Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 1,312.04 | 1,332.30 | 1,305.01 | 1,315.06 | 1,315.06 | 12,214 |
Jun 27, 2022 | 1,285.22 | 1,313.31 | 1,278.57 | 1,303.87 | 1,303.87 | 42,700 |
Jun 24, 2022 | 1,279.91 | 1,296.46 | 1,267.30 | 1,292.86 | 1,292.86 | 132,000 |
Jun 23, 2022 | 1,270.72 | 1,290.03 | 1,258.50 | 1,270.59 | 1,270.59 | 27,700 |
Jun 22, 2022 | 1,272.50 | 1,281.00 | 1,262.42 | 1,270.02 | 1,270.02 | 35,900 |
Jun 21, 2022 | 1,293.59 | 1,300.00 | 1,281.76 | 1,284.83 | 1,284.83 | 41,600 |
Jun 17, 2022 | 1,252.05 | 1,292.66 | 1,251.77 | 1,282.20 | 1,282.20 | 86,800 |
Jun 16, 2022 | 1,279.56 | 1,287.70 | 1,254.50 | 1,261.21 | 1,261.21 | 42,100 |
Jun 15, 2022 | 1,309.48 | 1,328.36 | 1,288.04 | 1,299.25 | 1,299.25 | 37,200 |
Jun 14, 2022 | 1,293.51 | 1,315.53 | 1,287.32 | 1,296.65 | 1,296.65 | 35,300 |
Jun 13, 2022 | 1,302.00 | 1,309.35 | 1,286.40 | 1,291.34 | 1,291.34 | 39,300 |
Jun 10, 2022 | 1,333.49 | 1,345.78 | 1,315.25 | 1,330.89 | 1,330.89 | 23,100 |
Jun 09, 2022 | 1,376.01 | 1,383.10 | 1,344.61 | 1,346.63 | 1,346.63 | 21,800 |
Jun 08, 2022 | 1,399.00 | 1,407.75 | 1,370.00 | 1,380.36 | 1,380.36 | 39,000 |
Jun 07, 2022 | 1,384.65 | 1,411.77 | 1,375.01 | 1,408.67 | 1,408.67 | 47,900 |
Jun 06, 2022 | 1,390.33 | 1,403.30 | 1,384.74 | 1,392.25 | 1,392.25 | 27,200 |
Jun 03, 2022 | 1,376.01 | 1,391.38 | 1,369.13 | 1,380.16 | 1,380.16 | 28,700 |
Jun 02, 2022 | 1,374.97 | 1,392.02 | 1,354.79 | 1,388.44 | 1,388.44 | 32,900 |
Jun 01, 2022 | 1,380.22 | 1,386.50 | 1,345.66 | 1,367.74 | 1,367.74 | 43,000 |
May 31, 2022 | 1,393.28 | 1,393.28 | 1,361.20 | 1,369.43 | 1,369.43 | 83,100 |
May 27, 2022 | 1,389.08 | 1,405.11 | 1,383.20 | 1,403.91 | 1,403.91 | 31,400 |
May 26, 2022 | 1,344.00 | 1,388.37 | 1,344.00 | 1,377.07 | 1,377.07 | 38,800 |
May 25, 2022 | 1,340.00 | 1,349.02 | 1,333.54 | 1,340.00 | 1,340.00 | 41,200 |
May 24, 2022 | 1,348.48 | 1,350.13 | 1,321.16 | 1,341.66 | 1,341.66 | 26,700 |
May 23, 2022 | 1,338.57 | 1,360.02 | 1,325.20 | 1,351.34 | 1,351.34 | 41,200 |
May 20, 2022 | 1,361.07 | 1,370.00 | 1,307.26 | 1,333.08 | 1,333.08 | 82,400 |
May 19, 2022 | 1,335.23 | 1,364.63 | 1,322.41 | 1,354.87 | 1,354.87 | 53,900 |
May 18, 2022 | 1,356.59 | 1,371.77 | 1,345.37 | 1,348.89 | 1,348.89 | 61,100 |
May 17, 2022 | 1,372.14 | 1,379.99 | 1,346.02 | 1,364.07 | 1,364.07 | 66,500 |
May 16, 2022 | 1,326.50 | 1,339.19 | 1,320.32 | 1,325.11 | 1,325.11 | 36,300 |
May 13, 2022 | 1,302.94 | 1,331.39 | 1,302.10 | 1,325.45 | 1,325.45 | 49,400 |
May 12, 2022 | 1,275.93 | 1,297.43 | 1,275.13 | 1,291.06 | 1,291.06 | 74,600 |
May 11, 2022 | 1,289.77 | 1,314.02 | 1,281.20 | 1,283.18 | 1,283.18 | 42,000 |
May 10, 2022 | 1,302.94 | 1,318.83 | 1,275.03 | 1,287.39 | 1,287.39 | 55,600 |
May 09, 2022 | 1,315.20 | 1,323.09 | 1,282.53 | 1,287.07 | 1,287.07 | 54,700 |
May 06, 2022 | 1,324.10 | 1,332.16 | 1,308.80 | 1,329.02 | 1,329.02 | 67,200 |
May 05, 2022 | 1,351.18 | 1,368.00 | 1,324.57 | 1,336.53 | 1,336.53 | 49,100 |
May 04, 2022 | 1,343.60 | 1,369.78 | 1,335.77 | 1,368.79 | 1,368.79 | 49,700 |
May 03, 2022 | 1,351.09 | 1,359.94 | 1,340.68 | 1,343.43 | 1,343.43 | 53,200 |
May 02, 2022 | 1,345.19 | 1,363.66 | 1,326.11 | 1,348.73 | 1,348.73 | 52,800 |
Apr 29, 2022 | 1,394.36 | 1,397.90 | 1,351.40 | 1,353.28 | 1,353.28 | 50,800 |
Apr 28, 2022 | 1,405.77 | 1,409.99 | 1,377.56 | 1,397.83 | 1,397.83 | 56,400 |
Apr 27, 2022 | 1,427.59 | 1,440.97 | 1,389.77 | 1,400.02 | 1,400.02 | 72,500 |
Apr 26, 2022 | 1,440.06 | 1,454.91 | 1,424.72 | 1,424.72 | 1,424.72 | 41,100 |
Apr 25, 2022 | 1,456.00 | 1,456.00 | 1,419.07 | 1,451.37 | 1,451.37 | 56,500 |
Apr 22, 2022 | 1,481.93 | 1,483.98 | 1,463.52 | 1,464.64 | 1,464.64 | 38,200 |
Apr 21, 2022 | 1,502.51 | 1,519.25 | 1,482.12 | 1,483.21 | 1,483.21 | 50,700 |
Apr 20, 2022 | 1,482.65 | 1,498.81 | 1,476.77 | 1,497.39 | 1,497.39 | 32,100 |
Apr 19, 2022 | 1,486.36 | 1,489.95 | 1,468.00 | 1,471.74 | 1,471.74 | 41,600 |
Apr 18, 2022 | 1,474.00 | 1,489.02 | 1,472.00 | 1,478.87 | 1,478.87 | 34,200 |
Apr 14, 2022 | 1,480.97 | 1,487.10 | 1,472.04 | 1,475.00 | 1,475.00 | 82,200 |
Apr 13, 2022 | 1,475.50 | 1,488.60 | 1,471.94 | 1,479.23 | 1,479.23 | 35,100 |
Apr 12, 2022 | 1,477.45 | 1,492.64 | 1,474.26 | 1,480.59 | 1,480.59 | 42,500 |
Apr 11, 2022 | 1,484.69 | 1,499.59 | 1,475.57 | 1,477.20 | 1,477.20 | 53,400 |
Apr 08, 2022 | 1,487.20 | 1,499.00 | 1,480.94 | 1,482.48 | 1,482.48 | 63,300 |
Apr 07, 2022 | 1,490.76 | 1,510.00 | 1,485.83 | 1,485.83 | 1,485.83 | 61,800 |
Apr 06, 2022 | 1,474.98 | 1,503.70 | 1,474.98 | 1,495.53 | 1,495.53 | 41,600 |
Apr 05, 2022 | 1,466.26 | 1,486.89 | 1,465.01 | 1,473.69 | 1,473.69 | 76,700 |
Apr 04, 2022 | 1,490.87 | 1,490.87 | 1,473.18 | 1,476.21 | 1,476.21 | 75,800 |
Apr 01, 2022 | 1,492.00 | 1,498.48 | 1,477.42 | 1,493.22 | 1,493.22 | 70,700 |
Mar 31, 2022 | 1,490.00 | 1,498.03 | 1,472.92 | 1,475.24 | 1,475.24 | 83,800 |
Mar 30, 2022 | 1,492.14 | 1,496.89 | 1,482.24 | 1,492.89 | 1,492.89 | 49,700 |
Mar 29, 2022 | 1,502.89 | 1,502.89 | 1,476.30 | 1,491.98 | 1,491.98 | 89,200 |
Mar 28, 2022 | 1,500.00 | 1,500.00 | 1,465.51 | 1,487.29 | 1,487.29 | 71,700 |
Mar 25, 2022 | 1,501.75 | 1,513.00 | 1,492.48 | 1,502.58 | 1,502.58 | 83,200 |
Mar 24, 2022 | 1,475.00 | 1,504.24 | 1,473.11 | 1,504.21 | 1,504.21 | 118,000 |
Mar 23, 2022 | 1,453.47 | 1,478.49 | 1,452.01 | 1,469.50 | 1,469.50 | 68,400 |
Mar 22, 2022 | 1,446.96 | 1,469.33 | 1,437.10 | 1,463.97 | 1,463.97 | 91,500 |
Mar 21, 2022 | 1,450.00 | 1,467.29 | 1,419.16 | 1,444.66 | 1,444.66 | 117,800 |
Mar 18, 2022 | 1,423.33 | 1,430.16 | 1,395.00 | 1,429.00 | 1,429.00 | 108,300 |
Mar 17, 2022 | 1,375.21 | 1,417.05 | 1,366.20 | 1,412.55 | 1,412.55 | 106,400 |
Mar 16, 2022 | 1,385.50 | 1,387.18 | 1,355.68 | 1,383.72 | 1,383.72 | 91,400 |
Mar 15, 2022 | 1,367.99 | 1,389.19 | 1,355.10 | 1,372.79 | 1,372.79 | 113,000 |
Mar 14, 2022 | 1,319.99 | 1,363.44 | 1,304.50 | 1,355.51 | 1,355.51 | 135,800 |
Mar 11, 2022 | 1,287.80 | 1,313.51 | 1,281.01 | 1,301.66 | 1,301.66 | 86,700 |
Mar 10, 2022 | 1,257.02 | 1,287.52 | 1,245.51 | 1,281.88 | 1,281.88 | 102,500 |
Mar 09, 2022 | 1,256.44 | 1,273.65 | 1,242.85 | 1,265.22 | 1,265.22 | 82,700 |
Mar 08, 2022 | 1,218.02 | 1,247.63 | 1,200.34 | 1,218.31 | 1,218.31 | 83,600 |
Mar 07, 2022 | 1,247.28 | 1,254.62 | 1,216.57 | 1,218.98 | 1,218.98 | 64,500 |
Mar 04, 2022 | 1,253.10 | 1,261.14 | 1,239.67 | 1,259.24 | 1,259.24 | 58,500 |
Mar 03, 2022 | 1,262.03 | 1,266.08 | 1,247.06 | 1,260.21 | 1,260.21 | 34,900 |
Mar 02, 2022 | 1,228.96 | 1,259.83 | 1,224.13 | 1,258.21 | 1,258.21 | 61,700 |
Mar 01, 2022 | 1,229.52 | 1,239.74 | 1,214.23 | 1,226.64 | 1,226.64 | 66,600 |
Feb 28, 2022 | 1,233.16 | 1,246.27 | 1,220.02 | 1,242.91 | 1,242.91 | 69,100 |
Feb 25, 2022 | 1,222.07 | 1,259.70 | 1,222.01 | 1,255.49 | 1,255.49 | 44,200 |
Feb 24, 2022 | 1,194.91 | 1,214.53 | 1,185.00 | 1,212.63 | 1,212.63 | 61,800 |
Feb 23, 2022 | 1,245.46 | 1,255.35 | 1,217.93 | 1,221.73 | 1,221.73 | 51,800 |
Feb 22, 2022 | 1,259.48 | 1,260.38 | 1,233.01 | 1,240.14 | 1,240.14 | 34,300 |
Feb 18, 2022 | 1,251.17 | 1,263.78 | 1,246.85 | 1,253.00 | 1,253.00 | 28,800 |
Feb 17, 2022 | 1,268.62 | 1,268.62 | 1,241.02 | 1,250.39 | 1,250.39 | 30,300 |
Feb 16, 2022 | 1,254.19 | 1,277.76 | 1,254.19 | 1,275.06 | 1,275.06 | 48,300 |
Feb 15, 2022 | 1,249.40 | 1,265.95 | 1,244.00 | 1,260.89 | 1,260.89 | 51,900 |
Feb 14, 2022 | 1,239.86 | 1,245.95 | 1,224.97 | 1,235.50 | 1,235.50 | 45,400 |
Feb 11, 2022 | 1,253.83 | 1,265.22 | 1,233.14 | 1,242.00 | 1,242.00 | 35,000 |
Feb 10, 2022 | 1,260.67 | 1,270.00 | 1,248.00 | 1,253.36 | 1,253.36 | 35,000 |
Feb 09, 2022 | 1,277.37 | 1,285.00 | 1,256.51 | 1,260.97 | 1,260.97 | 41,700 |
Feb 08, 2022 | 1,267.08 | 1,278.34 | 1,261.58 | 1,273.37 | 1,273.37 | 32,100 |
Feb 07, 2022 | 1,264.96 | 1,275.83 | 1,252.02 | 1,263.59 | 1,263.59 | 42,100 |
Feb 04, 2022 | 1,268.59 | 1,284.70 | 1,251.60 | 1,260.61 | 1,260.61 | 55,400 |
Feb 03, 2022 | 1,284.37 | 1,291.54 | 1,251.02 | 1,260.18 | 1,260.18 | 66,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |