Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 12,823.65 | 12,892.09 | 12,718.25 | 12,888.09 | 12,888.09 | 3,048,705,267 |
Jun 27, 2022 | 12,742.55 | 12,911.24 | 12,742.55 | 12,825.57 | 12,825.57 | 1,704,000 |
Jun 24, 2022 | 12,553.56 | 12,690.54 | 12,516.71 | 12,686.03 | 12,686.03 | 1,605,100 |
Jun 23, 2022 | 12,273.38 | 12,514.73 | 12,177.26 | 12,514.73 | 12,514.73 | 1,598,800 |
Jun 22, 2022 | 12,437.69 | 12,445.16 | 12,240.78 | 12,246.55 | 12,246.55 | 1,497,200 |
Jun 21, 2022 | 12,477.73 | 12,542.72 | 12,299.95 | 12,423.86 | 12,423.86 | 1,646,300 |
Jun 20, 2022 | 12,405.12 | 12,587.95 | 12,372.07 | 12,487.13 | 12,487.13 | 1,699,900 |
Jun 17, 2022 | 12,045.84 | 12,355.34 | 12,036.27 | 12,331.14 | 12,331.14 | 1,661,900 |
Jun 16, 2022 | 12,146.85 | 12,274.18 | 12,101.49 | 12,150.96 | 12,150.96 | 1,895,300 |
Jun 15, 2022 | 12,052.74 | 12,356.31 | 12,038.80 | 12,137.76 | 12,137.76 | 2,264,400 |
Jun 14, 2022 | 11,854.17 | 12,028.14 | 11,644.35 | 12,023.79 | 12,023.79 | 1,736,700 |
Jun 13, 2022 | 11,922.56 | 12,056.53 | 11,881.08 | 11,999.31 | 11,999.31 | 1,625,200 |
Jun 10, 2022 | 11,733.35 | 12,039.47 | 11,724.24 | 12,035.15 | 12,035.15 | 1,626,400 |
Jun 09, 2022 | 12,002.81 | 12,006.02 | 11,761.21 | 11,810.58 | 11,810.58 | 1,466,300 |
Jun 08, 2022 | 11,947.75 | 12,040.35 | 11,815.29 | 12,033.26 | 12,033.26 | 1,572,200 |
Jun 07, 2022 | 11,937.28 | 12,004.58 | 11,857.45 | 11,935.57 | 11,935.57 | 1,472,100 |
Jun 06, 2022 | 11,636.68 | 11,941.17 | 11,602.40 | 11,938.12 | 11,938.12 | 1,668,800 |
Jun 02, 2022 | 11,492.97 | 11,637.53 | 11,470.89 | 11,628.31 | 11,628.31 | 1,287,400 |
Jun 01, 2022 | 11,507.49 | 11,592.47 | 11,467.86 | 11,551.27 | 11,551.27 | 1,289,400 |
May 31, 2022 | 11,313.41 | 11,543.18 | 11,241.03 | 11,527.62 | 11,527.62 | 1,430,900 |
May 30, 2022 | 11,248.51 | 11,327.05 | 11,185.95 | 11,310.28 | 11,310.28 | 1,126,700 |
May 27, 2022 | 11,290.00 | 11,379.93 | 11,126.75 | 11,193.59 | 11,193.59 | 1,177,900 |
May 26, 2022 | 11,149.31 | 11,276.20 | 10,984.75 | 11,206.82 | 11,206.82 | 1,304,200 |
May 25, 2022 | 11,062.63 | 11,143.97 | 11,009.73 | 11,143.18 | 11,143.18 | 1,115,700 |
May 24, 2022 | 11,429.93 | 11,429.93 | 11,065.92 | 11,065.92 | 11,065.92 | 1,516,100 |
May 23, 2022 | 11,468.81 | 11,475.18 | 11,343.21 | 11,447.95 | 11,447.95 | 1,394,600 |
May 20, 2022 | 11,311.81 | 11,454.53 | 11,292.14 | 11,454.53 | 11,454.53 | 1,549,800 |
May 19, 2022 | 11,035.96 | 11,250.06 | 11,019.08 | 11,250.06 | 11,250.06 | 1,260,600 |
May 18, 2022 | 11,249.28 | 11,300.22 | 11,151.22 | 11,208.08 | 11,208.08 | 1,161,000 |
May 17, 2022 | 11,095.40 | 11,230.74 | 11,059.83 | 11,230.16 | 11,230.16 | 1,152,800 |
May 16, 2022 | 11,251.27 | 11,296.00 | 11,067.06 | 11,093.37 | 11,093.37 | 1,265,700 |
May 13, 2022 | 11,167.59 | 11,204.55 | 11,044.46 | 11,159.79 | 11,159.79 | 1,175,000 |
May 12, 2022 | 11,029.34 | 11,173.02 | 11,006.32 | 11,094.87 | 11,094.87 | 1,223,700 |
May 11, 2022 | 10,921.03 | 11,334.76 | 10,917.10 | 11,109.48 | 11,109.48 | 1,710,200 |
May 10, 2022 | 10,601.40 | 10,938.58 | 10,560.78 | 10,912.74 | 10,912.74 | 1,379,600 |
May 09, 2022 | 10,743.03 | 10,867.61 | 10,698.67 | 10,765.63 | 10,765.63 | 1,062,700 |
May 06, 2022 | 10,775.31 | 10,913.69 | 10,748.87 | 10,809.88 | 10,809.88 | 1,260,100 |
May 05, 2022 | 10,928.68 | 11,146.02 | 10,897.26 | 11,046.38 | 11,046.38 | 1,474,400 |
Apr 29, 2022 | 10,719.45 | 11,029.94 | 10,631.14 | 11,021.44 | 11,021.44 | 1,673,800 |
Apr 28, 2022 | 10,607.79 | 10,743.17 | 10,498.66 | 10,628.92 | 10,628.92 | 1,417,900 |
Apr 27, 2022 | 10,090.98 | 10,652.93 | 10,087.53 | 10,652.90 | 10,652.90 | 1,651,000 |
Apr 26, 2022 | 10,401.99 | 10,548.96 | 10,181.17 | 10,206.64 | 10,206.64 | 1,514,400 |
Apr 25, 2022 | 10,840.36 | 10,866.64 | 10,379.06 | 10,379.28 | 10,379.28 | 1,598,100 |
Apr 22, 2022 | 11,016.68 | 11,151.66 | 10,896.92 | 11,051.70 | 11,051.70 | 1,221,300 |
Apr 21, 2022 | 11,328.71 | 11,429.78 | 11,038.38 | 11,084.28 | 11,084.28 | 1,367,900 |
Apr 20, 2022 | 11,619.74 | 11,641.45 | 11,360.08 | 11,392.23 | 11,392.23 | 1,283,300 |
Apr 19, 2022 | 11,691.76 | 11,771.55 | 11,584.24 | 11,633.32 | 11,633.32 | 1,200,600 |
Apr 18, 2022 | 11,557.52 | 11,710.84 | 11,459.84 | 11,691.47 | 11,691.47 | 1,225,400 |
Apr 15, 2022 | 11,626.05 | 11,737.79 | 11,552.78 | 11,648.57 | 11,648.57 | 1,434,800 |
Apr 14, 2022 | 11,662.59 | 11,787.12 | 11,587.87 | 11,714.62 | 11,714.62 | 1,324,400 |
Apr 13, 2022 | 11,669.08 | 11,744.25 | 11,568.17 | 11,568.17 | 11,568.17 | 1,344,700 |
Apr 12, 2022 | 11,523.28 | 11,756.38 | 11,439.59 | 11,756.38 | 11,756.38 | 1,443,500 |
Apr 11, 2022 | 11,876.18 | 11,876.18 | 11,482.73 | 11,520.21 | 11,520.21 | 1,472,900 |
Apr 08, 2022 | 11,988.05 | 12,001.59 | 11,799.02 | 11,959.27 | 11,959.27 | 1,474,600 |
Apr 07, 2022 | 12,101.37 | 12,205.10 | 11,971.33 | 11,972.02 | 11,972.02 | 1,499,100 |
Apr 06, 2022 | 12,220.78 | 12,238.02 | 12,091.98 | 12,172.91 | 12,172.91 | 1,540,100 |
Apr 01, 2022 | 12,040.01 | 12,275.08 | 12,009.21 | 12,227.93 | 12,227.93 | 1,418,400 |
Mar 31, 2022 | 12,208.99 | 12,220.06 | 12,090.29 | 12,118.25 | 12,118.25 | 1,469,400 |
Mar 30, 2022 | 11,969.36 | 12,263.80 | 11,961.06 | 12,263.80 | 12,263.80 | 1,494,700 |
Mar 29, 2022 | 11,983.54 | 12,050.85 | 11,857.37 | 11,895.08 | 11,895.08 | 1,199,300 |
Mar 28, 2022 | 11,969.00 | 12,053.20 | 11,835.33 | 11,949.94 | 11,949.94 | 1,219,000 |
Mar 25, 2022 | 12,315.35 | 12,330.95 | 12,072.73 | 12,072.73 | 12,072.73 | 1,214,600 |
Mar 24, 2022 | 12,339.14 | 12,384.78 | 12,188.58 | 12,305.50 | 12,305.50 | 1,253,200 |
Mar 23, 2022 | 12,373.51 | 12,436.21 | 12,291.37 | 12,408.65 | 12,408.65 | 1,258,600 |
Mar 22, 2022 | 12,350.73 | 12,410.47 | 12,269.17 | 12,318.78 | 12,318.78 | 1,320,000 |
Mar 21, 2022 | 12,385.87 | 12,469.98 | 12,257.67 | 12,379.64 | 12,379.64 | 1,456,600 |
Mar 18, 2022 | 12,222.22 | 12,368.59 | 12,141.75 | 12,328.65 | 12,328.65 | 1,376,600 |
Mar 17, 2022 | 12,228.84 | 12,497.86 | 12,218.17 | 12,289.97 | 12,289.97 | 1,735,600 |
Mar 16, 2022 | 11,765.31 | 12,034.46 | 11,331.23 | 12,000.96 | 12,000.96 | 1,734,900 |
Mar 15, 2022 | 11,948.63 | 12,086.04 | 11,537.24 | 11,537.24 | 11,537.24 | 1,712,900 |
Mar 14, 2022 | 12,315.77 | 12,389.41 | 12,063.63 | 12,063.63 | 12,063.63 | 1,288,500 |
Mar 11, 2022 | 12,181.48 | 12,464.50 | 12,043.38 | 12,447.37 | 12,447.37 | 1,416,400 |
Mar 10, 2022 | 12,421.76 | 12,486.91 | 12,331.51 | 12,370.95 | 12,370.95 | 1,440,100 |
Mar 09, 2022 | 12,282.15 | 12,337.77 | 11,598.39 | 12,107.17 | 12,107.17 | 1,766,900 |
Mar 08, 2022 | 12,594.60 | 12,653.46 | 12,178.18 | 12,244.50 | 12,244.50 | 1,616,300 |
Mar 07, 2022 | 12,930.73 | 12,930.73 | 12,523.45 | 12,573.43 | 12,573.43 | 1,452,300 |
Mar 04, 2022 | 13,089.42 | 13,204.24 | 12,972.24 | 13,020.46 | 13,020.46 | 1,373,900 |
Mar 03, 2022 | 13,397.97 | 13,407.04 | 13,187.74 | 13,201.82 | 13,201.82 | 1,404,300 |
Mar 02, 2022 | 13,412.90 | 13,412.90 | 13,267.55 | 13,346.96 | 13,346.96 | 1,174,200 |
Mar 01, 2022 | 13,493.28 | 13,517.25 | 13,393.85 | 13,488.64 | 13,488.64 | 1,258,000 |
Feb 28, 2022 | 13,397.93 | 13,457.61 | 13,279.32 | 13,455.73 | 13,455.73 | 1,246,000 |
Feb 25, 2022 | 13,383.24 | 13,540.99 | 13,383.24 | 13,412.92 | 13,412.92 | 1,367,900 |
Feb 24, 2022 | 13,459.01 | 13,538.71 | 13,093.97 | 13,252.24 | 13,252.24 | 1,929,100 |
Feb 23, 2022 | 13,319.87 | 13,553.27 | 13,319.87 | 13,549.99 | 13,549.99 | 1,370,400 |
Feb 22, 2022 | 13,384.03 | 13,384.03 | 13,216.63 | 13,297.11 | 13,297.11 | 1,371,600 |
Feb 21, 2022 | 13,464.85 | 13,503.09 | 13,404.73 | 13,471.16 | 13,471.16 | 1,346,000 |
Feb 18, 2022 | 13,334.90 | 13,460.21 | 13,316.47 | 13,459.68 | 13,459.68 | 1,156,800 |
Feb 17, 2022 | 13,360.46 | 13,490.86 | 13,322.69 | 13,422.90 | 13,422.90 | 1,144,300 |
Feb 16, 2022 | 13,403.64 | 13,446.06 | 13,339.80 | 13,376.36 | 13,376.36 | 1,013,700 |
Feb 15, 2022 | 13,143.10 | 13,346.67 | 13,138.44 | 13,345.63 | 13,345.63 | 1,097,700 |
Feb 14, 2022 | 13,140.35 | 13,280.08 | 13,049.45 | 13,123.21 | 13,123.21 | 1,304,800 |
Feb 11, 2022 | 13,360.40 | 13,452.72 | 13,206.63 | 13,224.38 | 13,224.38 | 1,482,600 |
Feb 10, 2022 | 13,537.31 | 13,537.31 | 13,339.50 | 13,432.07 | 13,432.07 | 1,392,700 |
Feb 09, 2022 | 13,321.81 | 13,541.87 | 13,283.20 | 13,531.31 | 13,531.31 | 1,469,300 |
Feb 08, 2022 | 13,432.08 | 13,432.33 | 13,051.80 | 13,325.41 | 13,325.41 | 1,334,300 |
Feb 07, 2022 | 13,558.94 | 13,632.45 | 13,412.20 | 13,456.65 | 13,456.65 | 1,282,800 |
Jan 28, 2022 | 13,515.47 | 13,553.22 | 13,227.83 | 13,328.06 | 13,328.06 | 1,186,400 |
Jan 27, 2022 | 13,756.87 | 13,773.50 | 13,395.36 | 13,398.84 | 13,398.84 | 1,209,100 |
Jan 26, 2022 | 13,742.03 | 13,820.94 | 13,580.40 | 13,780.30 | 13,780.30 | 1,140,700 |
Jan 25, 2022 | 14,018.93 | 14,091.88 | 13,682.72 | 13,683.89 | 13,683.89 | 1,447,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |