Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 1,293.00 | 1,296.75 | 1,256.39 | 1,294.11 | 1,294.11 | 348,100 |
May 19, 2022 | 1,238.77 | 1,290.34 | 1,233.25 | 1,272.49 | 1,272.49 | 233,700 |
May 18, 2022 | 1,299.38 | 1,305.62 | 1,240.00 | 1,252.89 | 1,252.89 | 308,100 |
May 17, 2022 | 1,328.62 | 1,334.63 | 1,295.25 | 1,322.06 | 1,322.06 | 170,500 |
May 16, 2022 | 1,308.85 | 1,323.92 | 1,293.55 | 1,299.07 | 1,299.07 | 174,000 |
May 13, 2022 | 1,298.88 | 1,338.00 | 1,298.88 | 1,318.28 | 1,318.28 | 220,500 |
May 12, 2022 | 1,261.44 | 1,303.86 | 1,242.71 | 1,281.12 | 1,281.12 | 343,000 |
May 11, 2022 | 1,310.19 | 1,361.39 | 1,278.99 | 1,281.69 | 1,281.69 | 312,200 |
May 10, 2022 | 1,296.46 | 1,338.77 | 1,272.94 | 1,321.08 | 1,321.08 | 396,300 |
May 09, 2022 | 1,323.61 | 1,330.00 | 1,272.00 | 1,276.57 | 1,276.57 | 398,000 |
May 06, 2022 | 1,345.00 | 1,365.97 | 1,312.03 | 1,354.53 | 1,354.53 | 298,900 |
May 05, 2022 | 1,415.57 | 1,430.30 | 1,344.49 | 1,369.86 | 1,369.86 | 496,900 |
May 04, 2022 | 1,450.46 | 1,456.70 | 1,381.00 | 1,434.53 | 1,434.53 | 418,500 |
May 03, 2022 | 1,456.90 | 1,463.96 | 1,420.83 | 1,447.54 | 1,447.54 | 223,200 |
May 02, 2022 | 1,451.17 | 1,462.62 | 1,409.77 | 1,461.16 | 1,461.16 | 233,700 |
Apr 29, 2022 | 1,492.74 | 1,512.06 | 1,451.11 | 1,455.61 | 1,455.61 | 262,300 |
Apr 28, 2022 | 1,504.01 | 1,526.70 | 1,462.75 | 1,500.82 | 1,500.82 | 299,700 |
Apr 27, 2022 | 1,497.61 | 1,512.52 | 1,425.98 | 1,475.63 | 1,475.63 | 538,900 |
Apr 26, 2022 | 1,493.08 | 1,497.38 | 1,425.50 | 1,438.21 | 1,438.21 | 444,300 |
Apr 25, 2022 | 1,470.00 | 1,516.87 | 1,446.01 | 1,516.00 | 1,516.00 | 270,400 |
Apr 22, 2022 | 1,509.39 | 1,537.24 | 1,475.61 | 1,480.85 | 1,480.85 | 235,000 |
Apr 21, 2022 | 1,627.15 | 1,634.91 | 1,519.74 | 1,521.11 | 1,521.11 | 305,000 |
Apr 20, 2022 | 1,643.24 | 1,645.00 | 1,610.00 | 1,612.58 | 1,612.58 | 149,200 |
Apr 19, 2022 | 1,589.76 | 1,639.96 | 1,589.76 | 1,632.03 | 1,632.03 | 230,700 |
Apr 18, 2022 | 1,591.25 | 1,612.00 | 1,577.35 | 1,589.76 | 1,589.76 | 165,400 |
Apr 14, 2022 | 1,602.73 | 1,612.34 | 1,590.24 | 1,603.17 | 1,603.17 | 199,000 |
Apr 13, 2022 | 1,533.97 | 1,593.55 | 1,533.39 | 1,590.00 | 1,590.00 | 177,900 |
Apr 12, 2022 | 1,531.00 | 1,574.99 | 1,525.85 | 1,532.61 | 1,532.61 | 181,600 |
Apr 11, 2022 | 1,526.96 | 1,534.08 | 1,482.49 | 1,511.47 | 1,511.47 | 187,300 |
Apr 08, 2022 | 1,532.09 | 1,557.26 | 1,531.57 | 1,543.99 | 1,543.99 | 143,300 |
Apr 07, 2022 | 1,541.27 | 1,555.32 | 1,516.33 | 1,544.19 | 1,544.19 | 215,800 |
Apr 06, 2022 | 1,580.90 | 1,583.00 | 1,526.55 | 1,550.85 | 1,550.85 | 202,600 |
Apr 05, 2022 | 1,608.08 | 1,627.46 | 1,582.21 | 1,604.69 | 1,604.69 | 201,400 |
Apr 04, 2022 | 1,585.71 | 1,611.89 | 1,582.19 | 1,610.75 | 1,610.75 | 146,200 |
Apr 01, 2022 | 1,586.00 | 1,594.47 | 1,570.01 | 1,594.04 | 1,594.04 | 149,300 |
Mar 31, 2022 | 1,591.54 | 1,613.40 | 1,574.10 | 1,582.03 | 1,582.03 | 209,900 |
Mar 30, 2022 | 1,573.71 | 1,584.69 | 1,554.00 | 1,574.09 | 1,574.09 | 202,600 |
Mar 29, 2022 | 1,600.00 | 1,614.56 | 1,570.01 | 1,590.33 | 1,590.33 | 196,500 |
Mar 28, 2022 | 1,556.86 | 1,586.00 | 1,546.45 | 1,575.11 | 1,575.11 | 143,100 |
Mar 25, 2022 | 1,574.35 | 1,574.45 | 1,537.49 | 1,556.37 | 1,556.37 | 137,800 |
Mar 24, 2022 | 1,548.47 | 1,567.86 | 1,525.00 | 1,565.94 | 1,565.94 | 175,600 |
Mar 23, 2022 | 1,550.00 | 1,551.55 | 1,520.02 | 1,541.67 | 1,541.67 | 291,100 |
Mar 22, 2022 | 1,547.74 | 1,569.00 | 1,542.51 | 1,558.34 | 1,558.34 | 147,400 |
Mar 21, 2022 | 1,580.00 | 1,592.03 | 1,521.87 | 1,540.21 | 1,540.21 | 249,400 |
Mar 18, 2022 | 1,566.86 | 1,595.42 | 1,550.14 | 1,587.73 | 1,587.73 | 313,500 |
Mar 17, 2022 | 1,530.00 | 1,564.49 | 1,530.00 | 1,563.55 | 1,563.55 | 195,800 |
Mar 16, 2022 | 1,523.62 | 1,559.63 | 1,511.09 | 1,554.74 | 1,554.74 | 287,900 |
Mar 15, 2022 | 1,479.76 | 1,526.87 | 1,478.13 | 1,493.65 | 1,493.65 | 313,500 |
Mar 14, 2022 | 1,461.50 | 1,505.16 | 1,461.08 | 1,471.97 | 1,471.97 | 357,400 |
Mar 11, 2022 | 1,466.40 | 1,518.48 | 1,466.40 | 1,475.41 | 1,475.41 | 591,700 |
Mar 10, 2022 | 1,407.79 | 1,469.35 | 1,402.19 | 1,469.03 | 1,469.03 | 404,000 |
Mar 09, 2022 | 1,336.60 | 1,422.68 | 1,336.60 | 1,420.63 | 1,420.63 | 387,300 |
Mar 08, 2022 | 1,315.00 | 1,355.84 | 1,277.41 | 1,313.60 | 1,313.60 | 395,000 |
Mar 07, 2022 | 1,449.45 | 1,449.45 | 1,314.21 | 1,323.96 | 1,323.96 | 459,100 |
Mar 04, 2022 | 1,457.13 | 1,460.68 | 1,413.60 | 1,442.28 | 1,442.28 | 190,000 |
Mar 03, 2022 | 1,509.93 | 1,511.16 | 1,458.50 | 1,462.17 | 1,462.17 | 208,500 |
Mar 02, 2022 | 1,491.40 | 1,499.40 | 1,466.93 | 1,496.58 | 1,496.58 | 205,700 |
Mar 01, 2022 | 1,516.93 | 1,523.56 | 1,478.73 | 1,487.95 | 1,487.95 | 282,300 |
Feb 28, 2022 | 1,488.60 | 1,526.56 | 1,466.07 | 1,523.35 | 1,523.35 | 266,900 |
Feb 25, 2022 | 1,477.39 | 1,500.04 | 1,458.30 | 1,497.00 | 1,497.00 | 211,600 |
Feb 24, 2022 | 1,370.21 | 1,487.50 | 1,362.00 | 1,484.61 | 1,484.61 | 393,400 |
Feb 23, 2022 | 1,482.37 | 1,495.10 | 1,421.45 | 1,428.89 | 1,428.89 | 282,700 |
Feb 22, 2022 | 1,508.49 | 1,530.49 | 1,453.55 | 1,480.06 | 1,480.06 | 376,500 |
Feb 18, 2022 | 1,506.08 | 1,548.15 | 1,506.08 | 1,523.32 | 1,523.32 | 245,300 |
Feb 17, 2022 | 1,562.32 | 1,565.18 | 1,499.46 | 1,509.86 | 1,509.86 | 383,800 |
Feb 16, 2022 | 1,550.00 | 1,580.99 | 1,538.25 | 1,575.43 | 1,575.43 | 268,700 |
Feb 15, 2022 | 1,579.15 | 1,595.00 | 1,557.59 | 1,566.99 | 1,566.99 | 222,400 |
Feb 14, 2022 | 1,557.84 | 1,592.97 | 1,547.76 | 1,563.95 | 1,563.95 | 314,100 |
Feb 11, 2022 | 1,588.05 | 1,597.88 | 1,545.13 | 1,561.48 | 1,561.48 | 307,700 |
Feb 10, 2022 | 1,586.90 | 1,606.74 | 1,565.89 | 1,578.00 | 1,578.00 | 367,000 |
Feb 09, 2022 | 1,575.34 | 1,616.00 | 1,545.00 | 1,608.74 | 1,608.74 | 1,082,100 |
Feb 08, 2022 | 1,453.00 | 1,473.12 | 1,434.70 | 1,460.35 | 1,460.35 | 801,600 |
Feb 07, 2022 | 1,485.86 | 1,505.00 | 1,445.42 | 1,452.94 | 1,452.94 | 332,400 |
Feb 04, 2022 | 1,441.51 | 1,499.12 | 1,438.09 | 1,483.44 | 1,483.44 | 346,900 |
Feb 03, 2022 | 1,455.88 | 1,469.40 | 1,440.65 | 1,447.44 | 1,447.44 | 382,600 |
Feb 02, 2022 | 1,520.00 | 1,521.08 | 1,482.06 | 1,484.57 | 1,484.57 | 347,400 |
Feb 01, 2022 | 1,500.00 | 1,513.17 | 1,473.32 | 1,512.45 | 1,512.45 | 264,700 |
Jan 31, 2022 | 1,422.75 | 1,489.01 | 1,422.75 | 1,485.58 | 1,485.58 | 461,700 |
Jan 28, 2022 | 1,344.07 | 1,411.87 | 1,333.55 | 1,410.02 | 1,410.02 | 298,900 |
Jan 27, 2022 | 1,376.85 | 1,397.00 | 1,343.35 | 1,345.14 | 1,345.14 | 271,000 |
Jan 26, 2022 | 1,407.19 | 1,426.41 | 1,346.63 | 1,358.46 | 1,358.46 | 317,300 |
Jan 25, 2022 | 1,389.88 | 1,399.99 | 1,359.00 | 1,368.40 | 1,368.40 | 449,500 |
Jan 24, 2022 | 1,335.00 | 1,420.38 | 1,296.79 | 1,416.57 | 1,416.57 | 781,300 |
Jan 21, 2022 | 1,410.00 | 1,411.25 | 1,369.92 | 1,378.40 | 1,378.40 | 550,700 |
Jan 20, 2022 | 1,485.96 | 1,505.00 | 1,417.27 | 1,420.44 | 1,420.44 | 340,500 |
Jan 19, 2022 | 1,483.94 | 1,502.26 | 1,465.00 | 1,467.68 | 1,467.68 | 331,900 |
Jan 18, 2022 | 1,487.00 | 1,507.00 | 1,469.00 | 1,477.75 | 1,477.75 | 423,200 |
Jan 14, 2022 | 1,514.51 | 1,530.00 | 1,460.00 | 1,498.13 | 1,498.13 | 342,800 |
Jan 13, 2022 | 1,554.06 | 1,576.92 | 1,504.77 | 1,507.43 | 1,507.43 | 312,600 |
Jan 12, 2022 | 1,590.00 | 1,596.25 | 1,550.29 | 1,554.07 | 1,554.07 | 237,400 |
Jan 11, 2022 | 1,536.01 | 1,592.81 | 1,530.00 | 1,581.61 | 1,581.61 | 292,700 |
Jan 10, 2022 | 1,573.95 | 1,580.22 | 1,502.32 | 1,543.46 | 1,543.46 | 453,700 |
Jan 07, 2022 | 1,620.60 | 1,650.00 | 1,596.04 | 1,597.81 | 1,597.81 | 297,800 |
Jan 06, 2022 | 1,595.01 | 1,647.84 | 1,589.95 | 1,620.97 | 1,620.97 | 263,200 |
Jan 05, 2022 | 1,647.32 | 1,647.32 | 1,591.28 | 1,594.55 | 1,594.55 | 312,700 |
Jan 04, 2022 | 1,686.31 | 1,690.73 | 1,614.81 | 1,647.32 | 1,647.32 | 382,300 |
Jan 03, 2022 | 1,740.00 | 1,749.07 | 1,682.42 | 1,690.67 | 1,690.67 | 272,000 |
Dec 31, 2021 | 1,746.09 | 1,761.89 | 1,744.13 | 1,748.25 | 1,748.25 | 104,300 |
Dec 30, 2021 | 1,740.08 | 1,763.62 | 1,740.08 | 1,747.22 | 1,747.22 | 118,500 |
Dec 29, 2021 | 1,739.45 | 1,761.80 | 1,739.45 | 1,748.60 | 1,748.60 | 102,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |