Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 16,075.91 | 16,266.22 | 16,075.91 | 16,266.22 | 16,266.22 | 2,951,400 |
May 26, 2022 | 16,128.21 | 16,179.01 | 15,949.61 | 15,968.83 | 15,968.83 | 3,062,100 |
May 25, 2022 | 15,987.74 | 16,169.18 | 15,980.90 | 16,104.03 | 16,104.03 | 3,107,300 |
May 24, 2022 | 16,166.57 | 16,219.80 | 15,963.63 | 15,963.63 | 15,963.63 | 2,961,400 |
May 23, 2022 | 16,193.92 | 16,249.45 | 16,125.45 | 16,156.41 | 16,156.41 | 3,295,600 |
May 20, 2022 | 16,061.92 | 16,181.66 | 16,058.20 | 16,144.85 | 16,144.85 | 2,836,000 |
May 19, 2022 | 16,111.49 | 16,111.49 | 15,892.73 | 16,020.32 | 16,020.32 | 3,423,100 |
May 18, 2022 | 16,174.78 | 16,316.58 | 16,172.80 | 16,296.86 | 16,296.86 | 3,405,600 |
May 17, 2022 | 15,915.93 | 16,085.85 | 15,915.93 | 16,056.09 | 16,056.09 | 2,799,500 |
May 16, 2022 | 15,943.69 | 16,032.85 | 15,847.46 | 15,901.04 | 15,901.04 | 3,298,100 |
May 13, 2022 | 15,687.15 | 15,860.69 | 15,687.15 | 15,832.54 | 15,832.54 | 3,216,400 |
May 12, 2022 | 15,943.62 | 15,943.62 | 15,616.68 | 15,616.68 | 15,616.68 | 4,040,900 |
May 11, 2022 | 16,053.75 | 16,081.15 | 15,953.27 | 16,006.25 | 16,006.25 | 2,938,300 |
May 10, 2022 | 15,891.40 | 16,071.50 | 15,734.44 | 16,061.70 | 16,061.70 | 3,489,400 |
May 09, 2022 | 16,345.84 | 16,345.84 | 16,048.92 | 16,048.92 | 16,048.92 | 3,742,000 |
May 06, 2022 | 16,491.11 | 16,491.11 | 16,312.17 | 16,408.20 | 16,408.20 | 3,186,200 |
May 05, 2022 | 16,689.98 | 16,783.78 | 16,650.81 | 16,696.12 | 16,696.12 | 3,215,900 |
May 04, 2022 | 16,531.37 | 16,617.06 | 16,514.30 | 16,565.83 | 16,565.83 | 2,630,000 |
May 03, 2022 | 16,593.21 | 16,604.87 | 16,465.99 | 16,498.90 | 16,498.90 | 2,457,700 |
Apr 29, 2022 | 16,599.84 | 16,663.66 | 16,521.94 | 16,592.18 | 16,592.18 | 3,416,300 |
Apr 28, 2022 | 16,350.72 | 16,455.57 | 16,256.88 | 16,419.38 | 16,419.38 | 3,635,500 |
Apr 27, 2022 | 16,427.32 | 16,427.32 | 16,219.41 | 16,303.35 | 16,303.35 | 4,261,400 |
Apr 26, 2022 | 16,677.84 | 16,729.47 | 16,582.11 | 16,644.79 | 16,644.79 | 3,941,900 |
Apr 25, 2022 | 16,912.30 | 16,912.30 | 16,579.89 | 16,620.90 | 16,620.90 | 4,528,800 |
Apr 22, 2022 | 17,088.76 | 17,088.76 | 16,923.87 | 17,025.09 | 17,025.09 | 4,322,500 |
Apr 21, 2022 | 17,159.88 | 17,213.66 | 17,106.37 | 17,127.95 | 17,127.95 | 3,952,000 |
Apr 20, 2022 | 17,057.13 | 17,148.88 | 16,983.55 | 17,148.88 | 17,148.88 | 4,801,300 |
Apr 19, 2022 | 16,926.34 | 17,106.26 | 16,926.34 | 16,993.40 | 16,993.40 | 3,514,900 |
Apr 18, 2022 | 16,958.66 | 16,999.36 | 16,845.51 | 16,898.87 | 16,898.87 | 4,020,900 |
Apr 15, 2022 | 17,139.34 | 17,141.33 | 17,004.18 | 17,004.18 | 17,004.18 | 4,078,400 |
Apr 14, 2022 | 17,353.25 | 17,374.14 | 17,245.65 | 17,245.65 | 17,245.65 | 4,429,600 |
Apr 13, 2022 | 17,080.40 | 17,333.21 | 17,080.40 | 17,301.65 | 17,301.65 | 4,058,700 |
Apr 12, 2022 | 17,005.84 | 17,100.85 | 16,905.13 | 16,990.91 | 16,990.91 | 4,100,800 |
Apr 11, 2022 | 17,273.05 | 17,316.35 | 17,046.67 | 17,048.37 | 17,048.37 | 4,584,600 |
Apr 08, 2022 | 17,210.40 | 17,316.69 | 17,210.40 | 17,284.54 | 17,284.54 | 3,538,700 |
Apr 07, 2022 | 17,430.13 | 17,438.60 | 17,178.63 | 17,178.63 | 17,178.63 | 4,863,100 |
Apr 06, 2022 | 17,484.19 | 17,528.99 | 17,381.07 | 17,522.50 | 17,522.50 | 4,241,200 |
Apr 01, 2022 | 17,657.76 | 17,657.76 | 17,465.61 | 17,625.59 | 17,625.59 | 3,396,600 |
Mar 31, 2022 | 17,754.10 | 17,767.81 | 17,682.53 | 17,693.47 | 17,693.47 | 3,422,500 |
Mar 30, 2022 | 17,572.90 | 17,770.07 | 17,572.90 | 17,740.56 | 17,740.56 | 3,739,000 |
Mar 29, 2022 | 17,568.32 | 17,585.91 | 17,493.01 | 17,548.66 | 17,548.66 | 3,429,900 |
Mar 28, 2022 | 17,510.15 | 17,527.15 | 17,368.66 | 17,520.01 | 17,520.01 | 3,202,100 |
Mar 25, 2022 | 17,695.80 | 17,747.13 | 17,633.86 | 17,676.95 | 17,676.95 | 3,872,300 |
Mar 24, 2022 | 17,711.17 | 17,711.17 | 17,603.22 | 17,699.06 | 17,699.06 | 3,883,600 |
Mar 23, 2022 | 17,581.62 | 17,738.69 | 17,581.62 | 17,731.37 | 17,731.37 | 3,950,500 |
Mar 22, 2022 | 17,512.41 | 17,573.29 | 17,468.55 | 17,559.71 | 17,559.71 | 3,448,800 |
Mar 21, 2022 | 17,503.95 | 17,603.99 | 17,503.95 | 17,560.36 | 17,560.36 | 3,703,600 |
Mar 18, 2022 | 17,439.91 | 17,472.38 | 17,359.50 | 17,456.52 | 17,456.52 | 4,984,000 |
Mar 17, 2022 | 17,172.81 | 17,472.95 | 17,172.81 | 17,448.22 | 17,448.22 | 5,028,900 |
Mar 16, 2022 | 17,007.58 | 17,085.77 | 16,808.43 | 16,940.83 | 16,940.83 | 4,846,600 |
Mar 15, 2022 | 17,177.27 | 17,177.27 | 16,911.95 | 16,926.06 | 16,926.06 | 4,138,100 |
Mar 14, 2022 | 17,287.90 | 17,363.04 | 17,217.58 | 17,263.04 | 17,263.04 | 3,432,300 |
Mar 11, 2022 | 17,373.82 | 17,373.90 | 17,239.90 | 17,264.74 | 17,264.74 | 3,114,900 |
Mar 10, 2022 | 17,224.73 | 17,478.43 | 17,224.73 | 17,433.20 | 17,433.20 | 4,493,300 |
Mar 09, 2022 | 16,944.08 | 17,072.74 | 16,944.08 | 17,015.36 | 17,015.36 | 3,963,600 |
Mar 08, 2022 | 17,000.00 | 17,113.67 | 16,764.78 | 16,825.25 | 16,825.25 | 5,875,900 |
Mar 07, 2022 | 17,581.57 | 17,581.57 | 17,135.68 | 17,178.69 | 17,178.69 | 5,833,800 |
Mar 04, 2022 | 17,845.01 | 17,845.01 | 17,710.54 | 17,736.52 | 17,736.52 | 4,422,400 |
Mar 03, 2022 | 17,932.15 | 18,026.03 | 17,906.24 | 17,934.40 | 17,934.40 | 4,006,800 |
Mar 02, 2022 | 17,864.11 | 17,918.98 | 17,784.64 | 17,867.60 | 17,867.60 | 4,013,600 |
Mar 01, 2022 | 17,657.50 | 17,944.50 | 17,657.50 | 17,898.25 | 17,898.25 | 4,576,900 |
Feb 25, 2022 | 17,617.36 | 17,737.32 | 17,554.97 | 17,652.18 | 17,652.18 | 5,029,500 |
Feb 24, 2022 | 17,939.53 | 17,939.53 | 17,561.07 | 17,594.55 | 17,594.55 | 6,003,200 |
Feb 23, 2022 | 17,954.75 | 18,109.28 | 17,954.75 | 18,055.73 | 18,055.73 | 3,709,000 |
Feb 22, 2022 | 18,159.51 | 18,159.51 | 17,840.38 | 17,969.29 | 17,969.29 | 5,056,200 |
Feb 21, 2022 | 18,196.40 | 18,253.10 | 18,129.65 | 18,221.49 | 18,221.49 | 4,487,800 |
Feb 18, 2022 | 18,250.37 | 18,262.96 | 18,098.52 | 18,232.35 | 18,232.35 | 4,870,600 |
Feb 17, 2022 | 18,213.30 | 18,330.63 | 18,190.24 | 18,268.57 | 18,268.57 | 5,115,800 |
Feb 16, 2022 | 18,109.17 | 18,233.79 | 18,109.17 | 18,231.47 | 18,231.47 | 3,822,800 |
Feb 15, 2022 | 17,978.44 | 18,085.91 | 17,942.68 | 17,951.81 | 17,951.81 | 3,611,800 |
Feb 14, 2022 | 18,182.73 | 18,182.73 | 17,965.22 | 17,997.67 | 17,997.67 | 3,594,200 |
Feb 11, 2022 | 18,258.81 | 18,310.94 | 18,191.75 | 18,310.94 | 18,310.94 | 3,541,200 |
Feb 10, 2022 | 18,217.29 | 18,338.05 | 18,145.04 | 18,338.05 | 18,338.05 | 3,618,700 |
Feb 09, 2022 | 18,060.33 | 18,168.60 | 18,039.23 | 18,151.76 | 18,151.76 | 3,901,200 |
Feb 08, 2022 | 17,955.95 | 18,063.55 | 17,955.95 | 17,966.56 | 17,966.56 | 4,040,800 |
Feb 07, 2022 | 17,750.70 | 17,900.30 | 17,712.35 | 17,900.30 | 17,900.30 | - |
Jan 26, 2022 | 17,657.97 | 17,776.42 | 17,633.03 | 17,674.40 | 17,674.40 | 2,897,700 |
Jan 25, 2022 | 17,890.71 | 17,890.71 | 17,645.66 | 17,701.12 | 17,701.12 | 3,506,500 |
Jan 24, 2022 | 17,843.33 | 18,004.45 | 17,682.33 | 17,989.04 | 17,989.04 | 3,586,500 |
Jan 21, 2022 | 18,113.94 | 18,113.94 | 17,851.39 | 17,899.30 | 17,899.30 | 4,160,500 |
Jan 20, 2022 | 18,212.26 | 18,292.14 | 18,125.20 | 18,218.28 | 18,218.28 | 3,209,300 |
Jan 19, 2022 | 18,275.18 | 18,359.14 | 18,199.35 | 18,227.46 | 18,227.46 | 3,422,100 |
Jan 18, 2022 | 18,492.81 | 18,575.41 | 18,378.64 | 18,378.64 | 18,378.64 | 3,163,500 |
Jan 17, 2022 | 18,512.15 | 18,535.42 | 18,435.02 | 18,525.44 | 18,525.44 | 3,172,100 |
Jan 14, 2022 | 18,509.00 | 18,509.00 | 18,213.44 | 18,403.33 | 18,403.33 | 4,559,700 |
Jan 13, 2022 | 18,356.21 | 18,459.73 | 18,346.81 | 18,436.93 | 18,436.93 | 4,599,500 |
Jan 12, 2022 | 18,348.39 | 18,394.70 | 18,255.38 | 18,375.40 | 18,375.40 | 4,196,200 |
Jan 11, 2022 | 18,266.54 | 18,293.53 | 18,135.43 | 18,288.21 | 18,288.21 | 4,694,000 |
Jan 10, 2022 | 18,095.39 | 18,243.26 | 18,043.97 | 18,239.38 | 18,239.38 | 3,440,300 |
Jan 07, 2022 | 18,388.16 | 18,444.12 | 18,134.41 | 18,169.76 | 18,169.76 | 4,727,900 |
Jan 06, 2022 | 18,395.72 | 18,427.15 | 18,253.82 | 18,367.92 | 18,367.92 | 3,411,400 |
Jan 05, 2022 | 18,598.13 | 18,619.61 | 18,446.52 | 18,499.96 | 18,499.96 | 4,261,600 |
Jan 04, 2022 | 18,395.14 | 18,526.35 | 18,395.14 | 18,526.35 | 18,526.35 | 4,231,400 |
Jan 03, 2022 | 18,260.23 | 18,379.69 | 18,238.47 | 18,270.51 | 18,270.51 | 4,309,600 |
Dec 30, 2021 | 18,270.00 | 18,291.25 | 18,216.45 | 18,218.84 | 18,218.84 | 4,082,900 |
Dec 29, 2021 | 18,209.14 | 18,283.25 | 18,192.86 | 18,248.28 | 18,248.28 | 3,983,900 |
Dec 28, 2021 | 18,099.71 | 18,197.36 | 18,099.71 | 18,196.81 | 18,196.81 | 3,899,900 |
Dec 27, 2021 | 17,975.41 | 18,099.78 | 17,975.41 | 18,048.94 | 18,048.94 | 3,701,200 |
Dec 24, 2021 | 17,966.35 | 18,039.85 | 17,953.57 | 17,961.64 | 17,961.64 | 3,834,800 |
Dec 23, 2021 | 17,855.78 | 17,960.99 | 17,855.78 | 17,946.66 | 17,946.66 | 3,851,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |