Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 51,390.52 | 51,390.52 | 50,973.19 | 50,995.76 | 50,995.76 | 6,772,718 |
May 17, 2022 | 50,781.79 | 51,634.19 | 50,739.66 | 51,464.03 | 51,464.03 | 204,554,800 |
May 16, 2022 | 49,604.95 | 50,823.04 | 49,472.51 | 50,563.98 | 50,563.98 | 177,674,700 |
May 13, 2022 | 49,486.11 | 49,726.52 | 49,127.29 | 49,579.90 | 49,579.90 | 212,868,300 |
May 12, 2022 | 49,061.12 | 49,732.05 | 48,701.25 | 49,309.32 | 49,309.32 | 249,591,800 |
May 11, 2022 | 49,087.26 | 49,618.35 | 49,005.89 | 49,276.23 | 49,276.23 | 234,792,100 |
May 10, 2022 | 49,149.19 | 49,435.54 | 49,005.01 | 49,115.86 | 49,115.86 | 257,006,900 |
May 09, 2022 | 49,419.02 | 49,419.02 | 48,669.21 | 49,057.46 | 49,057.46 | 161,518,100 |
May 06, 2022 | 50,435.61 | 50,435.61 | 49,451.28 | 49,541.81 | 49,541.81 | 163,382,400 |
May 05, 2022 | 51,264.61 | 51,264.61 | 50,357.55 | 50,529.95 | 50,529.95 | 202,483,000 |
May 04, 2022 | 51,032.24 | 51,565.60 | 50,588.92 | 51,432.63 | 51,432.63 | 149,755,900 |
May 03, 2022 | 51,896.17 | 51,896.85 | 50,954.99 | 51,066.56 | 51,066.56 | 161,134,800 |
May 02, 2022 | 51,426.27 | 51,922.71 | 51,125.72 | 51,887.47 | 51,887.47 | 128,409,600 |
Apr 29, 2022 | 52,502.50 | 52,809.38 | 51,315.04 | 51,417.97 | 51,417.97 | 214,867,600 |
Apr 28, 2022 | 52,792.52 | 52,793.87 | 51,658.11 | 52,614.17 | 52,614.17 | 231,710,500 |
Apr 27, 2022 | 52,627.18 | 52,807.09 | 52,212.64 | 52,351.21 | 52,351.21 | 160,228,000 |
Apr 26, 2022 | 52,699.18 | 52,894.05 | 52,324.66 | 52,512.71 | 52,512.71 | 185,412,800 |
Apr 25, 2022 | 53,183.12 | 53,183.12 | 52,509.45 | 52,640.83 | 52,640.83 | 183,382,500 |
Apr 22, 2022 | 53,258.32 | 53,641.01 | 53,027.20 | 53,191.78 | 53,191.78 | 143,319,000 |
Apr 21, 2022 | 53,997.67 | 54,329.32 | 53,077.99 | 53,267.31 | 53,267.31 | 154,712,000 |
Apr 20, 2022 | 54,676.06 | 54,695.19 | 53,771.49 | 53,831.04 | 53,831.04 | 185,718,700 |
Apr 19, 2022 | 54,219.61 | 54,718.34 | 54,175.48 | 54,633.76 | 54,633.76 | 154,399,600 |
Apr 18, 2022 | 54,172.62 | 54,582.79 | 54,063.78 | 54,139.69 | 54,139.69 | 101,327,700 |
Apr 13, 2022 | 53,976.82 | 54,414.12 | 53,697.42 | 54,172.62 | 54,172.62 | 102,401,200 |
Apr 12, 2022 | 54,624.30 | 54,809.11 | 53,750.83 | 53,907.25 | 53,907.25 | 186,074,800 |
Apr 11, 2022 | 54,678.05 | 54,678.05 | 54,279.65 | 54,463.83 | 54,463.83 | 115,515,000 |
Apr 08, 2022 | 55,338.64 | 55,350.06 | 54,591.73 | 54,687.25 | 54,687.25 | 117,204,900 |
Apr 07, 2022 | 55,494.70 | 55,646.29 | 55,195.51 | 55,280.59 | 55,280.59 | 241,694,700 |
Apr 06, 2022 | 55,562.97 | 55,851.26 | 55,323.00 | 55,438.73 | 55,438.73 | 188,733,200 |
Apr 05, 2022 | 56,218.23 | 56,296.12 | 55,395.01 | 55,547.29 | 55,547.29 | 179,414,900 |
Apr 04, 2022 | 56,610.03 | 56,783.68 | 56,181.34 | 56,313.21 | 56,313.21 | 102,837,400 |
Apr 01, 2022 | 56,530.56 | 57,064.16 | 56,274.78 | 56,609.54 | 56,609.54 | 184,368,800 |
Mar 31, 2022 | 55,811.40 | 56,730.53 | 55,811.40 | 56,536.68 | 56,536.68 | 226,310,800 |
Mar 30, 2022 | 56,129.47 | 56,174.56 | 55,526.97 | 55,814.99 | 55,814.99 | 214,854,100 |
Mar 29, 2022 | 55,590.47 | 56,276.39 | 55,517.32 | 56,111.21 | 56,111.21 | 244,298,600 |
Mar 28, 2022 | 55,436.45 | 55,779.73 | 55,335.86 | 55,685.14 | 55,685.14 | 122,106,400 |
Mar 25, 2022 | 55,833.15 | 55,850.83 | 55,004.38 | 55,436.05 | 55,436.05 | 145,206,600 |
Mar 24, 2022 | 55,198.54 | 55,907.49 | 54,990.07 | 55,829.86 | 55,829.86 | 163,274,100 |
Mar 23, 2022 | 55,634.96 | 55,712.82 | 55,026.42 | 55,154.68 | 55,154.68 | 155,675,600 |
Mar 22, 2022 | 55,468.11 | 55,902.28 | 55,205.64 | 55,722.48 | 55,722.48 | 244,986,500 |
Mar 18, 2022 | 54,413.91 | 55,788.87 | 53,815.43 | 55,467.06 | 55,467.06 | 770,890,800 |
Mar 17, 2022 | 53,456.48 | 54,447.04 | 53,277.42 | 54,364.51 | 54,364.51 | 186,804,900 |
Mar 16, 2022 | 52,997.11 | 53,939.88 | 52,997.11 | 53,411.88 | 53,411.88 | 239,444,000 |
Mar 15, 2022 | 52,735.69 | 53,121.39 | 52,437.05 | 53,010.01 | 53,010.01 | 324,397,600 |
Mar 14, 2022 | 53,300.70 | 53,300.70 | 52,427.58 | 52,807.62 | 52,807.62 | 242,372,000 |
Mar 11, 2022 | 53,514.82 | 53,806.21 | 53,181.68 | 53,300.70 | 53,300.70 | 152,584,900 |
Mar 10, 2022 | 53,802.95 | 54,019.43 | 53,316.02 | 53,387.62 | 53,387.62 | 189,252,400 |
Mar 09, 2022 | 53,202.30 | 54,000.03 | 53,202.30 | 53,911.76 | 53,911.76 | 221,895,300 |
Mar 08, 2022 | 52,393.46 | 53,555.91 | 52,096.01 | 53,288.23 | 53,288.23 | 266,746,200 |
Mar 07, 2022 | 53,354.94 | 53,354.94 | 51,884.08 | 52,312.61 | 52,312.61 | 239,255,300 |
Mar 04, 2022 | 53,450.50 | 53,450.50 | 52,691.76 | 53,322.05 | 53,322.05 | 226,441,200 |
Mar 03, 2022 | 53,297.79 | 54,095.65 | 53,235.57 | 53,528.01 | 53,528.01 | 216,851,700 |
Mar 02, 2022 | 53,292.95 | 53,610.07 | 53,059.01 | 53,300.66 | 53,300.66 | 198,225,700 |
Mar 01, 2022 | 53,403.89 | 53,855.46 | 52,880.98 | 53,168.82 | 53,168.82 | 182,506,700 |
Feb 28, 2022 | 52,528.71 | 53,600.12 | 51,990.91 | 53,400.61 | 53,400.61 | 951,227,400 |
Feb 25, 2022 | 51,488.58 | 52,600.05 | 51,439.65 | 52,555.60 | 52,555.60 | 201,522,500 |
Feb 24, 2022 | 50,727.93 | 51,589.97 | 50,003.09 | 51,454.05 | 51,454.05 | 240,722,300 |
Feb 23, 2022 | 52,610.63 | 52,610.63 | 51,252.65 | 51,362.95 | 51,362.95 | 259,407,900 |
Feb 22, 2022 | 52,075.83 | 52,664.38 | 51,928.28 | 52,600.45 | 52,600.45 | 186,724,800 |
Feb 21, 2022 | 52,281.53 | 52,302.42 | 51,762.05 | 52,025.18 | 52,025.18 | 39,446,100 |
Feb 18, 2022 | 52,723.49 | 52,828.52 | 52,218.31 | 52,281.53 | 52,281.53 | 126,987,300 |
Feb 17, 2022 | 53,613.54 | 53,680.29 | 52,606.96 | 52,712.06 | 52,712.06 | 147,050,500 |
Feb 16, 2022 | 53,188.90 | 53,901.91 | 53,051.61 | 53,680.86 | 53,680.86 | 171,986,900 |
Feb 15, 2022 | 52,430.35 | 53,520.23 | 52,410.29 | 53,210.94 | 53,210.94 | 189,081,300 |
Feb 14, 2022 | 53,232.26 | 53,232.26 | 52,161.67 | 52,334.73 | 52,334.73 | 218,800,100 |
Feb 11, 2022 | 52,512.06 | 53,630.05 | 52,468.03 | 53,229.26 | 53,229.26 | 188,380,600 |
Feb 10, 2022 | 52,679.94 | 52,903.15 | 52,371.93 | 52,599.58 | 52,599.58 | 256,316,700 |
Feb 09, 2022 | 52,470.74 | 52,816.79 | 52,314.05 | 52,761.91 | 52,761.91 | 178,162,400 |
Feb 08, 2022 | 51,281.26 | 52,340.03 | 51,011.87 | 52,294.58 | 52,294.58 | 175,285,900 |
Feb 04, 2022 | 51,101.23 | 51,436.94 | 50,850.32 | 51,255.31 | 51,255.31 | 122,401,900 |
Feb 03, 2022 | 51,846.45 | 51,885.37 | 51,099.89 | 51,145.11 | 51,145.11 | 147,091,600 |
Feb 02, 2022 | 51,849.76 | 52,120.64 | 51,766.16 | 52,023.27 | 52,023.27 | 98,044,700 |
Feb 01, 2022 | 51,511.27 | 51,856.28 | 51,290.79 | 51,782.67 | 51,782.67 | 138,327,000 |
Jan 31, 2022 | 50,670.28 | 51,569.26 | 50,631.62 | 51,330.85 | 51,330.85 | 229,565,500 |
Jan 28, 2022 | 50,522.00 | 50,919.38 | 50,101.93 | 50,661.86 | 50,661.86 | 214,808,200 |
Jan 27, 2022 | 51,208.23 | 51,282.03 | 50,408.58 | 50,466.02 | 50,466.02 | 203,835,100 |
Jan 26, 2022 | 51,314.27 | 51,507.88 | 50,871.68 | 51,037.05 | 51,037.05 | 199,201,500 |
Jan 25, 2022 | 50,792.00 | 51,285.48 | 50,006.65 | 51,104.39 | 51,104.39 | 220,721,800 |
Jan 24, 2022 | 51,578.42 | 51,578.42 | 49,673.64 | 50,890.59 | 50,890.59 | 212,713,200 |
Jan 21, 2022 | 52,432.07 | 52,432.07 | 51,386.68 | 51,599.38 | 51,599.38 | 192,929,500 |
Jan 20, 2022 | 52,826.23 | 53,017.39 | 52,424.70 | 52,508.35 | 52,508.35 | 144,882,400 |
Jan 19, 2022 | 53,239.99 | 53,402.44 | 52,679.18 | 52,823.23 | 52,823.23 | 159,266,300 |
Jan 18, 2022 | 53,985.46 | 53,987.63 | 53,187.46 | 53,232.20 | 53,232.20 | 141,857,000 |
Jan 17, 2022 | 53,742.37 | 54,219.14 | 53,742.37 | 53,973.27 | 53,973.27 | 34,731,100 |
Jan 14, 2022 | 53,824.77 | 53,861.71 | 53,476.91 | 53,744.92 | 53,744.92 | 135,837,800 |
Jan 13, 2022 | 53,981.55 | 54,102.49 | 53,793.75 | 53,930.45 | 53,930.45 | 172,794,800 |
Jan 12, 2022 | 53,068.12 | 53,991.33 | 53,068.12 | 53,951.14 | 53,951.14 | 161,608,700 |
Jan 11, 2022 | 52,841.05 | 53,121.47 | 52,740.35 | 53,061.92 | 53,061.92 | 167,682,100 |
Jan 10, 2022 | 53,202.84 | 53,301.94 | 52,809.11 | 52,835.76 | 52,835.76 | 116,966,800 |
Jan 07, 2022 | 53,020.13 | 53,244.91 | 52,896.25 | 53,202.11 | 53,202.11 | 104,193,500 |
Jan 06, 2022 | 52,964.67 | 53,145.81 | 52,768.81 | 53,055.31 | 53,055.31 | 145,921,900 |
Jan 05, 2022 | 52,927.53 | 53,253.07 | 52,909.79 | 53,024.15 | 53,024.15 | 110,514,300 |
Jan 04, 2022 | 53,073.08 | 53,334.00 | 52,888.73 | 53,016.78 | 53,016.78 | 105,053,500 |
Jan 03, 2022 | 53,278.11 | 53,603.83 | 52,901.71 | 52,941.01 | 52,941.01 | 56,603,700 |
Dec 31, 2021 | 53,099.77 | 53,387.22 | 53,011.07 | 53,272.44 | 53,272.44 | 48,616,100 |
Dec 30, 2021 | 52,809.78 | 53,253.62 | 52,752.73 | 53,175.25 | 53,175.25 | 83,757,300 |
Dec 29, 2021 | 53,223.76 | 53,500.32 | 52,668.34 | 52,748.93 | 52,748.93 | 57,322,300 |
Dec 28, 2021 | 53,201.69 | 53,630.53 | 53,106.40 | 53,238.48 | 53,238.48 | 84,095,500 |
Dec 27, 2021 | 52,853.66 | 53,309.51 | 52,558.85 | 53,259.56 | 53,259.56 | 60,916,800 |
Dec 24, 2021 | 52,615.28 | 52,901.72 | 52,548.59 | 52,853.38 | 52,853.38 | 5,240,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |