Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | - | - | - | - | - | - |
Aug 08, 2022 | 8,788.08 | 8,851.84 | 8,730.01 | 8,753.39 | 8,753.39 | - |
Aug 05, 2022 | 8,700.90 | 8,777.46 | 8,686.15 | 8,764.08 | 8,764.08 | - |
Aug 04, 2022 | 8,783.78 | 8,796.97 | 8,742.29 | 8,777.23 | 8,777.23 | - |
Aug 03, 2022 | 8,683.80 | 8,809.32 | 8,683.49 | 8,783.28 | 8,783.28 | - |
Aug 02, 2022 | 8,675.45 | 8,752.09 | 8,624.41 | 8,647.91 | 8,647.91 | - |
Aug 01, 2022 | 8,690.26 | 8,761.38 | 8,658.18 | 8,705.87 | 8,705.87 | - |
Jul 29, 2022 | 8,639.46 | 8,751.16 | 8,623.80 | 8,730.46 | 8,730.46 | - |
Jul 28, 2022 | 8,510.34 | 8,620.96 | 8,439.85 | 8,607.24 | 8,607.24 | - |
Jul 27, 2022 | 8,348.86 | 8,536.72 | 8,348.86 | 8,503.02 | 8,503.02 | - |
Jul 26, 2022 | 8,354.79 | 8,354.79 | 8,264.48 | 8,286.19 | 8,286.19 | - |
Jul 25, 2022 | 8,380.17 | 8,400.62 | 8,333.77 | 8,382.88 | 8,382.88 | - |
Jul 22, 2022 | 8,450.09 | 8,478.92 | 8,323.81 | 8,371.87 | 8,371.87 | - |
Jul 21, 2022 | 8,356.48 | 8,451.12 | 8,300.08 | 8,450.64 | 8,450.64 | - |
Jul 20, 2022 | 8,316.21 | 8,397.34 | 8,288.03 | 8,367.37 | 8,367.37 | - |
Jul 19, 2022 | 8,158.40 | 8,323.77 | 8,157.71 | 8,318.20 | 8,318.20 | - |
Jul 18, 2022 | 8,206.59 | 8,244.61 | 8,068.41 | 8,094.23 | 8,094.23 | - |
Jul 15, 2022 | 8,072.11 | 8,163.46 | 8,065.67 | 8,162.50 | 8,162.50 | - |
Jul 14, 2022 | 7,954.81 | 8,021.34 | 7,863.55 | 8,008.71 | 8,008.71 | - |
Jul 13, 2022 | 7,985.56 | 8,089.16 | 7,941.93 | 8,031.76 | 8,031.76 | - |
Jul 12, 2022 | 8,137.08 | 8,181.61 | 8,032.85 | 8,067.56 | 8,067.56 | - |
Jul 11, 2022 | 8,198.17 | 8,198.68 | 8,127.63 | 8,142.68 | 8,142.68 | - |
Jul 08, 2022 | 8,213.73 | 8,277.83 | 8,174.25 | 8,237.50 | 8,237.50 | - |
Jul 07, 2022 | 8,150.83 | 8,260.61 | 8,150.83 | 8,243.69 | 8,243.69 | - |
Jul 06, 2022 | 8,093.21 | 8,175.74 | 8,046.42 | 8,121.21 | 8,121.21 | - |
Jul 05, 2022 | 8,010.18 | 8,093.18 | 7,903.52 | 8,092.15 | 8,092.15 | - |
Jul 01, 2022 | 7,984.46 | 8,087.38 | 7,924.11 | 8,077.89 | 8,077.89 | - |
Jun 30, 2022 | 7,995.38 | 8,064.35 | 7,895.39 | 7,993.43 | 7,993.43 | - |
Jun 29, 2022 | 8,075.05 | 8,100.02 | 8,021.24 | 8,062.72 | 8,062.72 | - |
Jun 28, 2022 | 8,261.40 | 8,329.41 | 8,064.66 | 8,067.56 | 8,067.56 | - |
Jun 27, 2022 | 8,276.66 | 8,290.48 | 8,211.67 | 8,233.42 | 8,233.42 | - |
Jun 24, 2022 | 8,067.68 | 8,260.71 | 8,067.68 | 8,257.72 | 8,257.72 | - |
Jun 23, 2022 | 7,968.95 | 8,026.83 | 7,902.82 | 8,012.68 | 8,012.68 | - |
Jun 22, 2022 | 7,882.80 | 8,024.98 | 7,847.90 | 7,936.67 | 7,936.67 | - |
Jun 21, 2022 | 7,843.33 | 7,978.16 | 7,842.46 | 7,946.89 | 7,946.89 | - |
Jun 17, 2022 | 7,736.74 | 7,824.85 | 7,676.80 | 7,756.59 | 7,756.59 | - |
Jun 16, 2022 | 7,869.27 | 7,869.27 | 7,682.41 | 7,739.39 | 7,739.39 | - |
Jun 15, 2022 | 7,943.83 | 8,099.01 | 7,855.77 | 7,998.62 | 7,998.62 | - |
Jun 14, 2022 | 7,941.61 | 7,972.48 | 7,820.58 | 7,883.34 | 7,883.34 | - |
Jun 13, 2022 | 8,097.98 | 8,097.98 | 7,878.09 | 7,910.43 | 7,910.43 | - |
Jun 10, 2022 | 8,385.94 | 8,385.94 | 8,228.69 | 8,229.43 | 8,229.43 | - |
Jun 09, 2022 | 8,654.09 | 8,689.51 | 8,474.79 | 8,475.91 | 8,475.91 | - |
Jun 08, 2022 | 8,746.24 | 8,775.06 | 8,663.83 | 8,681.68 | 8,681.68 | - |
Jun 07, 2022 | 8,641.58 | 8,784.89 | 8,606.45 | 8,776.09 | 8,776.09 | - |
Jun 06, 2022 | 8,721.84 | 8,792.72 | 8,667.34 | 8,693.06 | 8,693.06 | - |
Jun 03, 2022 | 8,724.76 | 8,737.79 | 8,645.10 | 8,665.80 | 8,665.80 | - |
Jun 02, 2022 | 8,637.31 | 8,810.50 | 8,593.14 | 8,809.18 | 8,809.18 | - |
Jun 01, 2022 | 8,749.50 | 8,785.30 | 8,590.64 | 8,648.28 | 8,648.28 | - |
May 31, 2022 | 8,750.82 | 8,788.86 | 8,655.52 | 8,712.60 | 8,712.60 | - |
May 27, 2022 | 8,596.12 | 8,766.92 | 8,596.12 | 8,766.83 | 8,766.83 | - |
May 26, 2022 | 8,400.77 | 8,589.42 | 8,399.31 | 8,553.68 | 8,553.68 | - |
May 25, 2022 | 8,281.32 | 8,429.87 | 8,274.27 | 8,386.62 | 8,386.62 | - |
May 24, 2022 | 8,311.49 | 8,337.65 | 8,168.57 | 8,307.97 | 8,307.97 | - |
May 23, 2022 | 8,262.20 | 8,392.95 | 8,239.78 | 8,375.87 | 8,375.87 | - |
May 20, 2022 | 8,277.96 | 8,310.95 | 8,030.44 | 8,222.31 | 8,222.31 | - |
May 19, 2022 | 8,217.20 | 8,316.17 | 8,170.67 | 8,220.97 | 8,220.97 | - |
May 18, 2022 | 8,538.63 | 8,538.63 | 8,245.95 | 8,268.32 | 8,268.32 | - |
May 17, 2022 | 8,536.69 | 8,618.25 | 8,498.78 | 8,614.31 | 8,614.31 | - |
May 16, 2022 | 8,454.10 | 8,524.35 | 8,392.95 | 8,443.55 | 8,443.55 | - |
May 13, 2022 | 8,350.20 | 8,507.96 | 8,350.20 | 8,476.57 | 8,476.57 | - |
May 12, 2022 | 8,223.00 | 8,351.14 | 8,128.22 | 8,278.04 | 8,278.04 | - |
May 11, 2022 | 8,401.40 | 8,525.26 | 8,272.42 | 8,285.82 | 8,285.82 | - |
May 10, 2022 | 8,496.04 | 8,565.30 | 8,334.14 | 8,424.20 | 8,424.20 | - |
May 09, 2022 | 8,593.05 | 8,593.05 | 8,370.88 | 8,403.50 | 8,403.50 | - |
May 06, 2022 | 8,691.14 | 8,752.97 | 8,564.30 | 8,680.97 | 8,680.97 | - |
May 05, 2022 | 8,989.28 | 8,989.28 | 8,643.29 | 8,729.21 | 8,729.21 | - |
May 04, 2022 | 8,800.46 | 9,066.51 | 8,732.67 | 9,050.90 | 9,050.90 | - |
May 03, 2022 | 8,755.32 | 8,839.96 | 8,729.02 | 8,788.36 | 8,788.36 | - |
May 02, 2022 | 8,693.93 | 8,776.43 | 8,550.83 | 8,746.05 | 8,746.05 | - |
Apr 29, 2022 | 8,953.04 | 8,986.50 | 8,680.71 | 8,696.65 | 8,696.65 | - |
Apr 28, 2022 | 8,886.80 | 9,067.34 | 8,815.99 | 9,023.42 | 9,023.42 | - |
Apr 27, 2022 | 8,810.40 | 8,924.25 | 8,761.20 | 8,805.00 | 8,805.00 | - |
Apr 26, 2022 | 9,003.10 | 9,003.10 | 8,786.40 | 8,786.47 | 8,786.47 | - |
Apr 25, 2022 | 8,955.04 | 9,046.46 | 8,840.41 | 9,040.86 | 9,040.86 | - |
Apr 22, 2022 | 9,229.52 | 9,229.52 | 8,981.60 | 8,989.51 | 8,989.51 | - |
Apr 21, 2022 | 9,446.82 | 9,496.55 | 9,226.91 | 9,245.86 | 9,245.86 | - |
Apr 20, 2022 | 9,410.49 | 9,444.06 | 9,361.27 | 9,383.54 | 9,383.54 | - |
Apr 19, 2022 | 9,238.60 | 9,407.77 | 9,238.60 | 9,389.21 | 9,389.21 | - |
Apr 18, 2022 | 9,227.93 | 9,279.87 | 9,195.97 | 9,240.69 | 9,240.69 | - |
Apr 14, 2022 | 9,361.53 | 9,384.94 | 9,238.99 | 9,242.58 | 9,242.58 | - |
Apr 13, 2022 | 9,246.21 | 9,371.63 | 9,243.94 | 9,356.21 | 9,356.21 | - |
Apr 12, 2022 | 9,335.52 | 9,404.96 | 9,217.86 | 9,251.07 | 9,251.07 | - |
Apr 11, 2022 | 9,387.89 | 9,391.48 | 9,273.87 | 9,282.48 | 9,282.48 | - |
Apr 08, 2022 | 9,454.18 | 9,509.41 | 9,413.65 | 9,441.84 | 9,441.84 | - |
Apr 07, 2022 | 9,412.99 | 9,510.58 | 9,361.95 | 9,466.76 | 9,466.76 | - |
Apr 06, 2022 | 9,452.87 | 9,473.42 | 9,360.23 | 9,425.49 | 9,425.49 | - |
Apr 05, 2022 | 9,617.48 | 9,661.63 | 9,494.91 | 9,517.94 | 9,517.94 | - |
Apr 04, 2022 | 9,564.47 | 9,639.14 | 9,546.38 | 9,637.37 | 9,637.37 | - |
Apr 01, 2022 | 9,548.31 | 9,565.83 | 9,479.45 | 9,559.95 | 9,559.95 | - |
Mar 31, 2022 | 9,671.74 | 9,680.18 | 9,527.45 | 9,527.46 | 9,527.46 | - |
Mar 30, 2022 | 9,724.03 | 9,731.16 | 9,633.88 | 9,678.30 | 9,678.30 | - |
Mar 29, 2022 | 9,678.15 | 9,750.44 | 9,650.41 | 9,738.60 | 9,738.60 | - |
Mar 28, 2022 | 9,548.27 | 9,620.95 | 9,499.37 | 9,620.66 | 9,620.66 | - |
Mar 25, 2022 | 9,510.04 | 9,558.46 | 9,464.22 | 9,552.40 | 9,552.40 | - |
Mar 24, 2022 | 9,398.69 | 9,504.70 | 9,388.66 | 9,504.19 | 9,504.19 | - |
Mar 23, 2022 | 9,446.48 | 9,463.16 | 9,368.39 | 9,368.98 | 9,368.98 | - |
Mar 22, 2022 | 9,395.50 | 9,505.77 | 9,395.50 | 9,484.86 | 9,484.86 | - |
Mar 21, 2022 | 9,381.40 | 9,421.46 | 9,301.54 | 9,378.84 | 9,378.84 | - |
Mar 18, 2022 | 9,265.18 | 9,386.80 | 9,230.81 | 9,382.43 | 9,382.43 | - |
Mar 17, 2022 | 9,134.27 | 9,274.21 | 9,114.38 | 9,274.17 | 9,274.17 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |