Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 14,487.64 | 14,659.16 | 14,341.28 | 14,636.76 | 14,636.76 | 3,268,240,000 |
Jun 30, 2022 | 14,599.59 | 14,599.59 | 14,321.16 | 14,487.64 | 14,487.64 | 4,032,260,000 |
Jun 29, 2022 | 14,667.32 | 14,701.43 | 14,545.01 | 14,599.59 | 14,599.59 | 3,458,850,000 |
Jun 28, 2022 | 14,835.30 | 15,028.05 | 14,648.30 | 14,667.32 | 14,667.32 | 3,590,980,000 |
Jun 27, 2022 | 14,811.55 | 14,913.40 | 14,771.86 | 14,835.30 | 14,835.30 | 3,385,120,000 |
Jun 24, 2022 | 14,402.12 | 14,813.23 | 14,402.12 | 14,811.55 | 14,811.55 | 6,742,870,000 |
Jun 23, 2022 | 14,352.78 | 14,435.14 | 14,226.01 | 14,402.12 | 14,402.12 | 4,078,100,000 |
Jun 22, 2022 | 14,414.25 | 14,489.14 | 14,201.81 | 14,352.78 | 14,352.78 | 4,342,270,000 |
Jun 21, 2022 | 14,097.05 | 14,468.18 | 14,097.05 | 14,414.25 | 14,414.25 | 4,124,600,000 |
Jun 17, 2022 | 14,142.19 | 14,261.38 | 13,993.20 | 14,097.05 | 14,097.05 | 6,954,110,000 |
Jun 16, 2022 | 14,595.23 | 14,595.23 | 14,055.34 | 14,142.19 | 14,142.19 | 4,511,200,000 |
Jun 15, 2022 | 14,444.64 | 14,746.24 | 14,366.36 | 14,595.23 | 14,595.23 | 4,474,610,000 |
Jun 14, 2022 | 14,527.90 | 14,652.11 | 14,332.67 | 14,444.64 | 14,444.64 | 4,126,400,000 |
Jun 13, 2022 | 15,096.69 | 15,096.69 | 14,468.16 | 14,527.90 | 14,527.90 | 4,572,820,000 |
Jun 10, 2022 | 15,472.46 | 15,472.46 | 15,078.14 | 15,096.69 | 15,096.69 | 3,936,120,000 |
Jun 09, 2022 | 15,843.83 | 15,843.83 | 15,472.09 | 15,472.46 | 15,472.46 | 3,192,330,000 |
Jun 08, 2022 | 16,019.56 | 16,019.56 | 15,806.41 | 15,843.83 | 15,843.83 | 3,090,180,000 |
Jun 07, 2022 | 15,848.45 | 16,022.83 | 15,737.74 | 16,019.56 | 16,019.56 | 3,476,470,000 |
Jun 06, 2022 | 15,797.17 | 15,982.29 | 15,797.17 | 15,848.45 | 15,848.45 | 3,852,050,000 |
Jun 03, 2022 | 15,960.53 | 15,960.53 | 15,764.84 | 15,797.17 | 15,797.17 | 3,107,080,000 |
Jun 02, 2022 | 15,709.61 | 15,960.77 | 15,645.35 | 15,960.53 | 15,960.53 | 3,604,930,000 |
Jun 01, 2022 | 15,827.05 | 15,922.03 | 15,588.78 | 15,709.61 | 15,709.61 | 4,145,710,000 |
May 31, 2022 | 15,942.62 | 15,949.66 | 15,794.19 | 15,827.05 | 15,827.05 | 5,192,220,000 |
May 27, 2022 | 15,664.00 | 15,942.84 | 15,664.00 | 15,942.62 | 15,942.62 | 3,560,560,000 |
May 26, 2022 | 15,412.19 | 15,718.80 | 15,412.19 | 15,664.00 | 15,664.00 | 3,961,940,000 |
May 25, 2022 | 15,290.38 | 15,472.27 | 15,246.76 | 15,412.19 | 15,412.19 | 4,322,190,000 |
May 24, 2022 | 15,342.96 | 15,342.96 | 15,056.42 | 15,290.38 | 15,290.38 | 3,901,640,000 |
May 23, 2022 | 15,080.98 | 15,383.37 | 15,080.98 | 15,342.96 | 15,342.96 | 3,392,770,000 |
May 20, 2022 | 15,035.87 | 15,190.67 | 14,785.20 | 15,080.98 | 15,080.98 | 4,278,520,000 |
May 19, 2022 | 15,044.52 | 15,179.26 | 14,901.04 | 15,035.87 | 15,035.87 | 4,212,140,000 |
May 18, 2022 | 15,541.91 | 15,541.91 | 14,997.51 | 15,044.52 | 15,044.52 | 4,428,960,000 |
May 17, 2022 | 15,259.82 | 15,544.55 | 15,259.82 | 15,541.91 | 15,541.91 | 3,846,580,000 |
May 16, 2022 | 15,257.36 | 15,374.08 | 15,150.92 | 15,259.82 | 15,259.82 | 3,824,320,000 |
May 13, 2022 | 14,931.10 | 15,304.20 | 14,931.10 | 15,257.36 | 15,257.36 | 4,142,950,000 |
May 12, 2022 | 14,902.14 | 15,007.17 | 14,695.69 | 14,931.10 | 14,931.10 | 4,964,130,000 |
May 11, 2022 | 15,025.74 | 15,290.63 | 14,887.64 | 14,902.14 | 14,902.14 | 4,683,220,000 |
May 10, 2022 | 15,057.87 | 15,286.40 | 14,855.60 | 15,025.74 | 15,025.74 | 4,630,150,000 |
May 09, 2022 | 15,566.56 | 15,566.56 | 15,005.95 | 15,057.87 | 15,057.87 | 4,746,120,000 |
May 06, 2022 | 15,652.61 | 15,652.61 | 15,360.16 | 15,566.56 | 15,566.56 | 4,254,300,000 |
May 05, 2022 | 16,119.61 | 16,119.61 | 15,515.98 | 15,652.61 | 15,652.61 | 4,197,620,000 |
May 04, 2022 | 15,729.53 | 16,139.67 | 15,650.65 | 16,119.61 | 16,119.61 | 4,236,210,000 |
May 03, 2022 | 15,609.28 | 15,818.73 | 15,609.28 | 15,729.53 | 15,729.53 | 3,877,530,000 |
May 02, 2022 | 15,615.25 | 15,698.52 | 15,324.73 | 15,609.28 | 15,609.28 | 4,474,060,000 |
Apr 29, 2022 | 16,032.68 | 16,053.29 | 15,593.23 | 15,615.25 | 15,615.25 | 3,943,480,000 |
Apr 28, 2022 | 15,741.82 | 16,095.69 | 15,706.03 | 16,032.68 | 16,032.68 | 3,969,440,000 |
Apr 27, 2022 | 15,694.24 | 15,887.68 | 15,656.07 | 15,741.82 | 15,741.82 | 3,876,340,000 |
Apr 26, 2022 | 16,054.76 | 16,054.76 | 15,694.16 | 15,694.24 | 15,694.24 | 3,760,420,000 |
Apr 25, 2022 | 16,056.87 | 16,079.16 | 15,708.90 | 16,054.76 | 16,054.76 | 4,061,070,000 |
Apr 22, 2022 | 16,499.33 | 16,499.33 | 16,047.54 | 16,056.87 | 16,056.87 | 3,930,660,000 |
Apr 21, 2022 | 16,761.35 | 16,882.64 | 16,472.17 | 16,499.33 | 16,499.33 | 3,833,570,000 |
Apr 20, 2022 | 16,658.90 | 16,835.73 | 16,658.90 | 16,761.35 | 16,761.35 | 3,678,040,000 |
Apr 19, 2022 | 16,466.21 | 16,685.94 | 16,466.21 | 16,658.90 | 16,658.90 | 3,197,930,000 |
Apr 18, 2022 | 16,511.51 | 16,546.40 | 16,407.37 | 16,466.21 | 16,466.21 | 3,509,340,000 |
Apr 14, 2022 | 16,614.79 | 16,680.22 | 16,508.31 | 16,511.51 | 16,511.51 | 3,634,740,000 |
Apr 13, 2022 | 16,465.99 | 16,627.93 | 16,465.99 | 16,614.79 | 16,614.79 | 3,273,140,000 |
Apr 12, 2022 | 16,534.20 | 16,693.48 | 16,419.08 | 16,465.99 | 16,465.99 | 3,451,990,000 |
Apr 11, 2022 | 16,689.95 | 16,689.95 | 16,519.86 | 16,534.20 | 16,534.20 | 3,452,540,000 |
Apr 08, 2022 | 16,631.45 | 16,775.56 | 16,616.40 | 16,689.95 | 16,689.95 | 3,453,040,000 |
Apr 07, 2022 | 16,587.10 | 16,690.40 | 16,449.77 | 16,631.45 | 16,631.45 | 4,054,010,000 |
Apr 06, 2022 | 16,645.05 | 16,645.05 | 16,472.67 | 16,587.10 | 16,587.10 | 4,137,080,000 |
Apr 05, 2022 | 16,830.94 | 16,889.38 | 16,612.59 | 16,645.05 | 16,645.05 | 3,906,230,000 |
Apr 04, 2022 | 16,787.75 | 16,841.62 | 16,735.88 | 16,829.75 | 16,829.75 | 3,833,500,000 |
Apr 01, 2022 | 16,670.91 | 16,797.64 | 16,652.69 | 16,787.75 | 16,787.75 | 3,828,290,000 |
Mar 31, 2022 | 16,932.76 | 16,932.76 | 16,670.85 | 16,670.91 | 16,670.91 | 3,782,040,000 |
Mar 30, 2022 | 17,014.76 | 17,031.65 | 16,858.71 | 16,932.76 | 16,932.76 | 3,665,390,000 |
Mar 29, 2022 | 16,798.72 | 17,034.91 | 16,798.72 | 17,014.76 | 17,014.76 | 4,239,660,000 |
Mar 28, 2022 | 16,792.80 | 16,798.72 | 16,640.14 | 16,798.72 | 16,798.72 | 3,696,850,000 |
Mar 25, 2022 | 16,701.82 | 16,794.18 | 16,669.79 | 16,792.80 | 16,792.80 | 3,577,520,000 |
Mar 24, 2022 | 16,558.53 | 16,702.23 | 16,558.53 | 16,701.82 | 16,701.82 | 3,573,430,000 |
Mar 23, 2022 | 16,735.48 | 16,735.48 | 16,557.58 | 16,558.53 | 16,558.53 | 4,014,360,000 |
Mar 22, 2022 | 16,606.67 | 16,768.67 | 16,606.67 | 16,735.48 | 16,735.48 | 3,962,880,000 |
Mar 21, 2022 | 16,612.64 | 16,694.68 | 16,514.99 | 16,606.67 | 16,606.67 | 3,961,050,000 |
Mar 18, 2022 | 16,483.58 | 16,615.96 | 16,412.50 | 16,612.64 | 16,612.64 | 6,681,510,000 |
Mar 17, 2022 | 16,261.50 | 16,483.67 | 16,212.57 | 16,483.58 | 16,483.58 | 4,174,170,000 |
Mar 16, 2022 | 15,895.67 | 16,262.55 | 15,895.67 | 16,261.50 | 16,261.50 | 5,002,240,000 |
Mar 15, 2022 | 15,694.35 | 15,914.93 | 15,694.35 | 15,895.67 | 15,895.67 | 4,331,170,000 |
Mar 14, 2022 | 15,753.70 | 15,917.93 | 15,635.77 | 15,694.35 | 15,694.35 | 4,757,600,000 |
Mar 11, 2022 | 15,929.56 | 16,028.20 | 15,747.56 | 15,753.70 | 15,753.70 | 3,877,430,000 |
Mar 10, 2022 | 15,977.54 | 15,977.54 | 15,761.93 | 15,929.56 | 15,929.56 | 4,008,690,000 |
Mar 09, 2022 | 15,625.93 | 16,054.78 | 15,625.93 | 15,977.54 | 15,977.54 | 4,220,180,000 |
Mar 08, 2022 | 15,708.23 | 15,948.96 | 15,621.76 | 15,625.93 | 15,625.93 | 6,237,000,000 |
Mar 07, 2022 | 16,129.66 | 16,129.66 | 15,704.19 | 15,708.23 | 15,708.23 | 5,506,330,000 |
Mar 04, 2022 | 16,287.49 | 16,287.49 | 15,954.19 | 16,129.66 | 16,129.66 | 4,558,250,000 |
Mar 03, 2022 | 16,380.91 | 16,434.87 | 16,185.31 | 16,287.49 | 16,287.49 | 4,062,080,000 |
Mar 02, 2022 | 16,069.16 | 16,435.00 | 16,069.16 | 16,380.91 | 16,380.91 | 4,409,090,000 |
Mar 01, 2022 | 16,313.89 | 16,351.30 | 15,986.06 | 16,069.16 | 16,069.16 | 4,679,400,000 |
Feb 28, 2022 | 16,427.96 | 16,427.96 | 16,136.97 | 16,313.89 | 16,313.89 | 4,594,010,000 |
Feb 25, 2022 | 15,995.99 | 16,432.79 | 15,995.99 | 16,427.96 | 16,427.96 | 3,941,780,000 |
Feb 24, 2022 | 16,019.58 | 16,020.05 | 15,571.35 | 15,995.99 | 15,995.99 | 5,070,560,000 |
Feb 23, 2022 | 16,215.62 | 16,358.85 | 15,998.33 | 16,019.58 | 16,019.58 | 3,814,340,000 |
Feb 22, 2022 | 16,392.32 | 16,406.47 | 16,099.02 | 16,215.62 | 16,215.62 | 4,007,780,000 |
Feb 18, 2022 | 16,492.05 | 16,560.12 | 16,333.51 | 16,392.32 | 16,392.32 | 3,871,340,000 |
Feb 17, 2022 | 16,770.36 | 16,770.36 | 16,462.15 | 16,492.05 | 16,492.05 | 3,596,510,000 |
Feb 16, 2022 | 16,745.83 | 16,813.01 | 16,658.32 | 16,770.36 | 16,770.36 | 3,478,750,000 |
Feb 15, 2022 | 16,531.31 | 16,757.43 | 16,531.31 | 16,745.83 | 16,745.83 | 3,363,200,000 |
Feb 14, 2022 | 16,664.99 | 16,664.99 | 16,422.56 | 16,531.31 | 16,531.31 | 3,466,170,000 |
Feb 11, 2022 | 16,855.96 | 16,969.65 | 16,600.29 | 16,664.99 | 16,664.99 | 4,164,960,000 |
Feb 10, 2022 | 17,069.66 | 17,160.33 | 16,790.76 | 16,855.96 | 16,855.96 | 4,490,500,000 |
Feb 09, 2022 | 16,853.71 | 17,083.36 | 16,853.71 | 17,069.66 | 17,069.66 | 3,662,810,000 |
Feb 08, 2022 | 16,722.76 | 16,880.33 | 16,685.23 | 16,853.71 | 16,853.71 | 3,509,330,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |