Advertisement
Advertisement
As of 03:41PM UTC. Market open.
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 22, 2020 | 9,300.92 | 9,680.37 | 8,975.53 | 9,143.58 | 9,143.58 | 125,863,637,229 |
| Jun 15, 2020 | 9,386.04 | 9,579.43 | 8,990.18 | 9,303.63 | 9,303.63 | 138,300,100,692 |
| Jun 08, 2020 | 9,760.06 | 9,938.30 | 9,263.07 | 9,386.79 | 9,386.79 | 160,324,519,712 |
| Jun 01, 2020 | 9,463.61 | 10,199.57 | 9,450.90 | 9,758.85 | 9,758.85 | 194,228,716,225 |
| May 25, 2020 | 8,786.11 | 9,704.03 | 8,719.67 | 9,461.06 | 9,461.06 | 221,372,861,711 |
| May 18, 2020 | 9,675.70 | 9,906.03 | 8,787.25 | 8,790.37 | 8,790.37 | 247,011,272,897 |
| May 11, 2020 | 8,755.54 | 9,823.00 | 8,374.32 | 9,670.74 | 9,670.74 | 325,655,447,393 |
| May 04, 2020 | 8,895.75 | 9,996.74 | 8,395.11 | 8,756.43 | 8,756.43 | 361,023,995,652 |
| Apr 27, 2020 | 7,679.42 | 9,440.65 | 7,679.42 | 8,897.47 | 8,897.47 | 327,820,350,244 |
| Apr 20, 2020 | 7,186.87 | 7,700.59 | 6,834.44 | 7,679.87 | 7,679.87 | 247,735,013,853 |
| Apr 13, 2020 | 6,965.62 | 7,280.52 | 6,555.50 | 7,189.42 | 7,189.42 | 248,073,118,275 |
| Apr 06, 2020 | 6,788.05 | 7,427.94 | 6,782.89 | 6,971.09 | 6,971.09 | 274,123,270,580 |
| Mar 30, 2020 | 5,925.54 | 7,088.25 | 5,903.23 | 6,791.13 | 6,791.13 | 259,568,096,070 |
| Mar 23, 2020 | 5,831.37 | 6,892.51 | 5,785.00 | 5,922.04 | 5,922.04 | 272,468,247,401 |
| Mar 16, 2020 | 5,385.23 | 6,844.26 | 4,575.36 | 5,830.25 | 5,830.25 | 309,907,233,901 |
| Mar 09, 2020 | 8,111.15 | 8,177.79 | 4,106.98 | 5,392.31 | 5,392.31 | 326,123,224,372 |
| Mar 02, 2020 | 8,563.26 | 9,167.70 | 8,105.25 | 8,108.12 | 8,108.12 | 276,706,069,337 |
| Feb 24, 2020 | 9,921.58 | 9,951.75 | 8,471.21 | 8,562.45 | 8,562.45 | 299,233,009,521 |
| Feb 17, 2020 | 9,936.56 | 10,191.68 | 9,507.64 | 9,924.52 | 9,924.52 | 303,140,360,741 |
| Feb 10, 2020 | 10,115.56 | 10,457.63 | 9,722.39 | 9,934.43 | 9,934.43 | 300,413,081,965 |
| Feb 03, 2020 | 9,344.68 | 10,129.44 | 9,112.81 | 10,116.67 | 10,116.67 | 239,180,811,399 |
| Jan 27, 2020 | 8,597.31 | 9,553.13 | 8,597.31 | 9,344.37 | 9,344.37 | 212,298,356,923 |
| Jan 20, 2020 | 8,704.63 | 8,792.99 | 8,266.84 | 8,596.83 | 8,596.83 | 165,113,602,391 |
| Jan 13, 2020 | 8,189.77 | 9,164.36 | 8,079.70 | 8,706.25 | 8,706.25 | 241,668,743,794 |
| Jan 06, 2020 | 7,410.45 | 8,396.74 | 7,409.29 | 8,192.49 | 8,192.49 | 184,901,289,966 |
| Dec 30, 2019 | 7,420.27 | 7,544.50 | 6,915.00 | 7,411.32 | 7,411.32 | 149,690,652,648 |
| Dec 23, 2019 | 7,508.90 | 7,656.18 | 7,189.93 | 7,422.65 | 7,422.65 | 161,758,217,053 |
| Dec 16, 2019 | 7,153.66 | 7,518.03 | 6,540.05 | 7,511.59 | 7,511.59 | 165,399,102,665 |
| Dec 09, 2019 | 7,561.80 | 7,618.09 | 6,924.38 | 7,152.30 | 7,152.30 | 122,542,519,854 |
| Dec 02, 2019 | 7,424.04 | 7,743.43 | 7,170.92 | 7,564.35 | 7,564.35 | 121,327,747,581 |
| Nov 25, 2019 | 7,039.98 | 7,836.10 | 6,617.17 | 7,424.29 | 7,424.29 | 162,444,865,040 |
| Nov 18, 2019 | 8,573.98 | 8,653.28 | 6,936.71 | 7,047.92 | 7,047.92 | 171,626,385,789 |
| Nov 11, 2019 | 9,056.92 | 9,081.28 | 8,473.97 | 8,577.98 | 8,577.98 | 134,166,660,428 |
| Nov 04, 2019 | 9,235.61 | 9,505.05 | 8,775.53 | 9,055.53 | 9,055.53 | 160,702,732,609 |
| Oct 28, 2019 | 9,565.10 | 9,805.12 | 9,028.72 | 9,235.35 | 9,235.35 | 180,364,809,056 |
| Oct 21, 2019 | 8,225.12 | 10,021.74 | 7,446.99 | 9,551.71 | 9,551.71 | 176,678,165,128 |
| Oct 14, 2019 | 8,320.83 | 8,410.71 | 7,902.16 | 8,222.08 | 8,222.08 | 105,710,167,423 |
| Oct 07, 2019 | 7,989.12 | 8,721.78 | 7,905.77 | 8,321.01 | 8,321.01 | 118,550,918,408 |
| Sep 30, 2019 | 8,104.23 | 8,497.69 | 7,830.76 | 7,988.16 | 7,988.16 | 97,716,137,179 |
| Sep 23, 2019 | 10,067.96 | 10,074.24 | 7,895.63 | 8,104.19 | 8,104.19 | 124,735,468,740 |
| Sep 16, 2019 | 10,347.22 | 10,386.87 | 9,851.69 | 10,070.39 | 10,070.39 | 107,930,839,412 |
| Sep 09, 2019 | 10,443.23 | 10,450.31 | 9,980.78 | 10,347.71 | 10,347.71 | 102,876,391,724 |
| Sep 02, 2019 | 9,757.47 | 10,898.76 | 9,730.65 | 10,441.28 | 10,441.28 | 116,441,433,312 |
| Aug 26, 2019 | 10,126.30 | 10,512.33 | 9,421.63 | 9,757.97 | 9,757.97 | 104,346,358,671 |
| Aug 19, 2019 | 10,350.28 | 10,947.04 | 9,831.46 | 10,138.52 | 10,138.52 | 112,893,851,548 |
| Aug 12, 2019 | 11,528.19 | 11,528.19 | 9,675.32 | 10,345.81 | 10,345.81 | 120,224,711,798 |
| Aug 05, 2019 | 10,960.74 | 12,273.82 | 10,960.74 | 11,523.58 | 11,523.58 | 141,427,393,788 |
| Jul 29, 2019 | 9,548.18 | 11,009.21 | 9,437.34 | 10,970.18 | 10,970.18 | 110,790,788,891 |
| Jul 22, 2019 | 10,596.95 | 10,651.79 | 9,252.30 | 9,552.86 | 9,552.86 | 112,459,229,432 |
| Jul 15, 2019 | 10,257.84 | 11,052.77 | 9,163.13 | 10,599.11 | 10,599.11 | 157,356,814,406 |
| Jul 08, 2019 | 11,446.60 | 13,129.53 | 10,234.58 | 10,256.06 | 10,256.06 | 180,936,684,097 |
| Jul 01, 2019 | 10,796.93 | 12,006.08 | 9,737.88 | 11,450.85 | 11,450.85 | 181,410,821,667 |
| Jun 24, 2019 | 10,853.74 | 13,796.49 | 10,491.85 | 10,817.16 | 10,817.16 | 221,502,737,682 |
| Jun 17, 2019 | 8,988.92 | 11,246.14 | 8,988.92 | 10,855.37 | 10,855.37 | 136,422,336,191 |
| Jun 10, 2019 | 7,692.28 | 9,335.87 | 7,586.73 | 8,994.49 | 8,994.49 | 135,051,141,522 |
| Jun 03, 2019 | 8,741.75 | 8,743.50 | 7,564.49 | 7,688.08 | 7,688.08 | 140,124,650,113 |
| May 27, 2019 | 8,674.07 | 9,008.31 | 8,172.55 | 8,742.96 | 8,742.96 | 173,016,477,871 |
| May 20, 2019 | 8,196.92 | 8,687.52 | 7,533.20 | 8,673.22 | 8,673.22 | 173,001,140,580 |
| May 13, 2019 | 6,971.18 | 8,320.82 | 6,898.28 | 8,197.69 | 8,197.69 | 199,543,788,416 |
| May 06, 2019 | 5,791.69 | 7,503.87 | 5,653.69 | 6,972.37 | 6,972.37 | 141,929,602,925 |
| Apr 29, 2019 | 5,284.86 | 5,886.89 | 5,216.49 | 5,795.71 | 5,795.71 | 107,035,835,884 |
| Apr 22, 2019 | 5,312.49 | 5,642.04 | 5,177.37 | 5,285.14 | 5,285.14 | 105,590,631,334 |
| Apr 15, 2019 | 5,167.32 | 5,359.92 | 5,024.07 | 5,314.53 | 5,314.53 | 90,285,516,253 |
| Apr 08, 2019 | 5,199.84 | 5,421.65 | 4,955.85 | 5,167.72 | 5,167.72 | 98,826,873,355 |
| Apr 01, 2019 | 4,105.36 | 5,307.00 | 4,096.90 | 5,198.90 | 5,198.90 | 123,047,080,530 |
| Mar 25, 2019 | 4,024.11 | 4,296.81 | 3,934.03 | 4,105.40 | 4,105.40 | 71,015,021,591 |
| Mar 18, 2019 | 4,029.97 | 4,097.36 | 4,005.15 | 4,022.17 | 4,022.17 | 67,975,640,775 |
| Mar 11, 2019 | 3,953.74 | 4,077.04 | 3,863.56 | 4,025.23 | 4,025.23 | 67,357,766,371 |
| Mar 04, 2019 | 3,845.09 | 3,987.24 | 3,733.75 | 3,951.60 | 3,951.60 | 69,110,769,320 |
| Feb 25, 2019 | 3,807.00 | 3,913.71 | 3,787.06 | 3,847.18 | 3,847.18 | 56,444,684,748 |
| Feb 18, 2019 | 3,671.37 | 4,210.64 | 3,669.98 | 3,810.43 | 3,810.43 | 63,853,356,366 |
| Feb 11, 2019 | 3,695.61 | 3,695.61 | 3,607.70 | 3,673.84 | 3,673.84 | 44,533,597,993 |
| Feb 04, 2019 | 3,467.21 | 3,695.61 | 3,391.02 | 3,690.19 | 3,690.19 | 41,224,140,801 |
| Jan 28, 2019 | 3,584.28 | 3,586.75 | 3,400.82 | 3,464.01 | 3,464.01 | 40,130,888,766 |
| Jan 21, 2019 | 3,600.37 | 3,654.93 | 3,539.72 | 3,583.97 | 3,583.97 | 36,949,379,050 |
| Jan 14, 2019 | 3,557.31 | 3,758.53 | 3,552.29 | 3,601.01 | 3,601.01 | 38,588,596,987 |
| Jan 07, 2019 | 4,078.58 | 4,109.02 | 3,544.93 | 3,552.95 | 3,552.95 | 37,523,454,177 |
| Dec 31, 2018 | 3,866.84 | 4,093.30 | 3,707.23 | 4,076.63 | 4,076.63 | 34,343,716,582 |
| Dec 24, 2018 | 4,000.33 | 4,271.79 | 3,642.63 | 3,865.95 | 3,865.95 | 39,249,734,918 |
| Dec 17, 2018 | 3,253.12 | 4,198.43 | 3,253.12 | 3,998.98 | 3,998.98 | 46,021,506,218 |
| Dec 10, 2018 | 3,612.05 | 3,647.33 | 3,191.30 | 3,252.84 | 3,252.84 | 29,869,247,431 |
| Dec 03, 2018 | 4,147.32 | 4,155.98 | 3,280.23 | 3,614.23 | 3,614.23 | 38,386,467,708 |
| Nov 26, 2018 | 4,015.07 | 4,413.02 | 3,643.92 | 4,139.88 | 4,139.88 | 42,945,276,472 |
| Nov 19, 2018 | 5,620.78 | 5,620.78 | 3,585.06 | 4,009.97 | 4,009.97 | 42,533,970,000 |
| Nov 12, 2018 | 6,411.76 | 6,434.21 | 5,358.38 | 5,623.54 | 5,623.54 | 36,972,800,000 |
| Nov 05, 2018 | 6,363.62 | 6,552.16 | 6,350.17 | 6,411.27 | 6,411.27 | 30,472,560,000 |
| Oct 29, 2018 | 6,492.35 | 6,547.14 | 6,294.57 | 6,376.13 | 6,376.13 | 28,245,180,000 |
| Oct 22, 2018 | 6,486.05 | 6,543.80 | 6,447.03 | 6,486.39 | 6,486.39 | 24,188,720,000 |
| Oct 15, 2018 | 6,292.64 | 6,965.06 | 6,258.68 | 6,482.35 | 6,482.35 | 29,669,680,000 |
| Oct 08, 2018 | 6,600.19 | 6,675.06 | 6,236.47 | 6,290.93 | 6,290.93 | 26,462,410,000 |
| Oct 01, 2018 | 6,619.85 | 6,653.30 | 6,454.03 | 6,602.95 | 6,602.95 | 25,943,820,000 |
| Sep 24, 2018 | 6,704.77 | 6,785.03 | 6,381.86 | 6,625.56 | 6,625.56 | 31,328,000,000 |
| Sep 17, 2018 | 6,514.06 | 6,814.56 | 6,208.34 | 6,710.63 | 6,710.63 | 32,109,420,000 |
| Sep 10, 2018 | 6,301.57 | 6,596.10 | 6,260.21 | 6,517.18 | 6,517.18 | 26,405,400,000 |
| Sep 03, 2018 | 7,279.03 | 7,388.43 | 6,197.52 | 6,300.86 | 6,300.86 | 31,456,960,000 |
| Aug 27, 2018 | 6,710.80 | 7,306.31 | 6,689.71 | 7,272.72 | 7,272.72 | 30,229,310,000 |
| Aug 20, 2018 | 6,500.51 | 6,816.79 | 6,297.93 | 6,707.26 | 6,707.26 | 25,842,490,000 |
| Aug 13, 2018 | 6,341.36 | 6,617.35 | 5,971.05 | 6,506.07 | 6,506.07 | 30,898,230,000 |
| Aug 06, 2018 | 7,062.94 | 7,166.55 | 6,109.03 | 6,322.69 | 6,322.69 | 32,181,950,000 |
| Jul 30, 2018 | 8,221.58 | 8,235.50 | 6,940.70 | 7,068.48 | 7,068.48 | 32,425,310,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
