Advertisement
Advertisement
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2022 | 4,264.82 | 4,379.63 | 4,212.00 | 4,350.02 | 4,350.02 | 15,200 |
| May 25, 2022 | 4,100.89 | 4,208.50 | 4,089.82 | 4,189.78 | 4,189.78 | 15,300 |
| May 24, 2022 | 4,172.91 | 4,177.92 | 3,998.00 | 4,061.00 | 4,061.00 | 20,600 |
| May 23, 2022 | 4,288.75 | 4,334.06 | 4,166.15 | 4,211.33 | 4,211.33 | 18,600 |
| May 20, 2022 | 4,207.74 | 4,267.29 | 4,122.48 | 4,262.41 | 4,262.41 | 17,700 |
| May 19, 2022 | 4,110.00 | 4,227.02 | 4,100.01 | 4,155.68 | 4,155.68 | 23,200 |
| May 18, 2022 | 4,306.11 | 4,306.11 | 4,122.01 | 4,136.52 | 4,136.52 | 15,000 |
| May 17, 2022 | 4,306.85 | 4,380.56 | 4,241.00 | 4,368.39 | 4,368.39 | 16,800 |
| May 16, 2022 | 4,262.32 | 4,290.00 | 4,160.00 | 4,231.79 | 4,231.79 | 17,600 |
| May 13, 2022 | 4,285.20 | 4,329.13 | 4,213.87 | 4,293.57 | 4,293.57 | 21,100 |
| May 12, 2022 | 4,100.00 | 4,295.05 | 4,087.17 | 4,247.75 | 4,247.75 | 23,100 |
| May 11, 2022 | 4,249.95 | 4,298.43 | 4,100.72 | 4,110.99 | 4,110.99 | 22,100 |
| May 10, 2022 | 4,450.63 | 4,450.63 | 4,259.08 | 4,274.21 | 4,274.21 | 21,000 |
| May 09, 2022 | 4,344.00 | 4,467.96 | 4,325.01 | 4,370.16 | 4,370.16 | 20,400 |
| May 06, 2022 | 4,403.80 | 4,450.90 | 4,310.64 | 4,415.62 | 4,415.62 | 21,300 |
| May 05, 2022 | 4,595.68 | 4,629.00 | 4,402.04 | 4,446.00 | 4,446.00 | 32,500 |
| May 04, 2022 | 4,442.62 | 4,692.60 | 4,360.35 | 4,685.09 | 4,685.09 | 31,100 |
| May 03, 2022 | 4,400.20 | 4,514.85 | 4,369.02 | 4,475.53 | 4,475.53 | 23,000 |
| May 02, 2022 | 4,397.43 | 4,469.37 | 4,318.49 | 4,432.65 | 4,432.65 | 27,800 |
| Apr 29, 2022 | 4,496.60 | 4,526.53 | 4,355.35 | 4,376.21 | 4,376.21 | 15,500 |
| Apr 28, 2022 | 4,409.68 | 4,529.80 | 4,345.00 | 4,492.81 | 4,492.81 | 20,300 |
| Apr 27, 2022 | 4,437.40 | 4,494.53 | 4,326.99 | 4,360.37 | 4,360.37 | 19,000 |
| Apr 26, 2022 | 4,427.00 | 4,562.94 | 4,368.04 | 4,415.18 | 4,415.18 | 36,100 |
| Apr 25, 2022 | 4,271.39 | 4,356.76 | 4,224.65 | 4,353.28 | 4,353.28 | 27,500 |
| Apr 22, 2022 | 4,395.94 | 4,395.94 | 4,269.64 | 4,282.88 | 4,282.88 | 20,600 |
| Apr 21, 2022 | 4,493.63 | 4,525.74 | 4,394.10 | 4,411.74 | 4,411.74 | 21,300 |
| Apr 20, 2022 | 4,488.00 | 4,570.00 | 4,461.00 | 4,468.00 | 4,468.00 | 21,200 |
| Apr 19, 2022 | 4,356.98 | 4,461.44 | 4,356.98 | 4,444.64 | 4,444.64 | 17,500 |
| Apr 18, 2022 | 4,308.98 | 4,374.96 | 4,293.58 | 4,320.62 | 4,320.62 | 13,800 |
| Apr 14, 2022 | 4,453.16 | 4,480.00 | 4,312.01 | 4,335.45 | 4,335.45 | 18,800 |
| Apr 13, 2022 | 4,354.03 | 4,449.97 | 4,311.00 | 4,419.99 | 4,419.99 | 20,800 |
| Apr 12, 2022 | 4,400.00 | 4,499.94 | 4,332.85 | 4,352.02 | 4,352.02 | 29,100 |
| Apr 11, 2022 | 4,268.52 | 4,375.00 | 4,255.96 | 4,324.68 | 4,324.68 | 20,400 |
| Apr 08, 2022 | 4,349.97 | 4,426.87 | 4,284.20 | 4,293.89 | 4,293.89 | 18,400 |
| Apr 07, 2022 | 4,340.00 | 4,361.14 | 4,250.01 | 4,324.30 | 4,324.30 | 35,900 |
| Apr 06, 2022 | 4,326.00 | 4,401.87 | 4,310.45 | 4,358.64 | 4,358.64 | 26,200 |
| Apr 05, 2022 | 4,469.77 | 4,530.00 | 4,378.28 | 4,390.86 | 4,390.86 | 38,000 |
| Apr 04, 2022 | 4,535.95 | 4,585.30 | 4,509.99 | 4,548.42 | 4,548.42 | 24,400 |
| Apr 01, 2022 | 4,519.58 | 4,557.60 | 4,480.04 | 4,531.41 | 4,531.41 | 25,100 |
| Mar 31, 2022 | 4,640.13 | 4,710.82 | 4,466.07 | 4,467.27 | 4,467.27 | 48,000 |
| Mar 30, 2022 | 4,730.00 | 4,736.60 | 4,643.39 | 4,672.05 | 4,672.05 | 21,600 |
| Mar 29, 2022 | 4,733.45 | 4,830.00 | 4,690.20 | 4,748.81 | 4,748.81 | 29,500 |
| Mar 28, 2022 | 4,665.17 | 4,718.50 | 4,617.95 | 4,638.44 | 4,638.44 | 36,800 |
| Mar 25, 2022 | 4,770.00 | 4,777.00 | 4,621.30 | 4,668.04 | 4,668.04 | 27,200 |
| Mar 24, 2022 | 4,777.97 | 4,803.19 | 4,690.40 | 4,739.65 | 4,739.65 | 24,000 |
| Mar 23, 2022 | 4,885.00 | 4,906.00 | 4,775.06 | 4,793.17 | 4,793.17 | 21,900 |
| Mar 22, 2022 | 4,910.00 | 4,949.99 | 4,836.23 | 4,902.29 | 4,902.29 | 20,900 |
| Mar 21, 2022 | 4,957.47 | 4,964.96 | 4,838.66 | 4,892.76 | 4,892.76 | 26,200 |
| Mar 18, 2022 | 4,978.67 | 4,999.99 | 4,852.00 | 4,988.73 | 4,988.73 | 52,600 |
| Mar 17, 2022 | 4,854.43 | 4,952.77 | 4,815.30 | 4,924.93 | 4,924.93 | 14,600 |
| Mar 16, 2022 | 4,838.55 | 4,878.00 | 4,680.10 | 4,854.43 | 4,854.43 | 24,700 |
| Mar 15, 2022 | 4,675.07 | 4,838.40 | 4,596.37 | 4,813.61 | 4,813.61 | 16,700 |
| Mar 14, 2022 | 4,747.99 | 4,770.00 | 4,554.45 | 4,622.00 | 4,622.00 | 30,900 |
| Mar 11, 2022 | 4,814.00 | 4,830.00 | 4,743.11 | 4,752.54 | 4,752.54 | 16,800 |
| Mar 10, 2022 | 4,721.91 | 4,818.40 | 4,721.86 | 4,776.56 | 4,776.56 | 21,900 |
| Mar 09, 2022 | 4,720.40 | 4,885.42 | 4,671.05 | 4,814.16 | 4,814.16 | 23,500 |
| Mar 08, 2022 | 4,700.00 | 4,891.88 | 4,633.00 | 4,648.43 | 4,648.43 | 37,600 |
| Mar 07, 2022 | 4,905.47 | 4,913.16 | 4,700.00 | 4,706.88 | 4,706.88 | 32,300 |
| Mar 04, 2022 | 4,889.65 | 4,932.87 | 4,820.56 | 4,919.81 | 4,919.81 | 24,200 |
| Mar 03, 2022 | 5,021.03 | 5,063.78 | 4,912.00 | 4,929.38 | 4,929.38 | 19,800 |
| Mar 02, 2022 | 4,926.23 | 5,060.09 | 4,922.04 | 5,012.42 | 5,012.42 | 16,800 |
| Mar 01, 2022 | 4,982.30 | 5,001.00 | 4,881.34 | 4,906.68 | 4,906.68 | 17,400 |
| Feb 28, 2022 | 4,875.00 | 4,958.83 | 4,830.01 | 4,958.44 | 4,958.44 | 25,100 |
| Feb 25, 2022 | 4,766.29 | 4,948.71 | 4,722.04 | 4,917.49 | 4,917.49 | 18,800 |
| Feb 24, 2022 | 4,526.94 | 4,801.66 | 4,518.32 | 4,775.44 | 4,775.44 | 29,000 |
| Feb 23, 2022 | 4,810.15 | 4,847.94 | 4,634.66 | 4,636.58 | 4,636.58 | 28,200 |
| Feb 22, 2022 | 4,948.02 | 4,987.05 | 4,745.04 | 4,792.79 | 4,792.79 | 33,800 |
| Feb 18, 2022 | 5,001.40 | 5,058.01 | 4,933.66 | 4,996.04 | 4,996.04 | 20,800 |
| Feb 17, 2022 | 5,085.52 | 5,100.00 | 4,986.78 | 5,001.33 | 5,001.33 | 22,700 |
| Feb 16, 2022 | 5,039.58 | 5,134.00 | 5,031.50 | 5,113.01 | 5,113.01 | 15,800 |
| Feb 15, 2022 | 5,049.45 | 5,097.00 | 4,980.69 | 5,062.18 | 5,062.18 | 54,500 |
| Feb 14, 2022 | 5,055.51 | 5,090.01 | 4,931.71 | 4,977.94 | 4,977.94 | 46,700 |
| Feb 11, 2022 | 5,197.75 | 5,247.94 | 4,984.48 | 5,037.50 | 5,037.50 | 33,200 |
| Feb 10, 2022 | 5,220.18 | 5,376.40 | 5,141.19 | 5,166.47 | 5,166.47 | 29,900 |
| Feb 09, 2022 | 5,336.00 | 5,430.55 | 5,305.01 | 5,348.93 | 5,348.93 | 15,100 |
| Feb 08, 2022 | 5,282.57 | 5,344.98 | 5,264.11 | 5,299.55 | 5,299.55 | 31,000 |
| Feb 07, 2022 | 5,311.46 | 5,352.27 | 5,233.62 | 5,287.32 | 5,287.32 | 29,200 |
| Feb 04, 2022 | 5,390.81 | 5,395.45 | 5,268.03 | 5,275.03 | 5,275.03 | 31,300 |
| Feb 03, 2022 | 5,488.00 | 5,569.80 | 5,420.01 | 5,431.38 | 5,431.38 | 39,800 |
| Feb 02, 2022 | 5,400.00 | 5,512.93 | 5,366.10 | 5,493.75 | 5,493.75 | 23,100 |
| Feb 01, 2022 | 5,271.21 | 5,384.86 | 5,134.42 | 5,365.27 | 5,365.27 | 29,700 |
| Jan 31, 2022 | 5,176.00 | 5,356.30 | 5,176.00 | 5,327.22 | 5,327.22 | 31,900 |
| Jan 28, 2022 | 5,078.00 | 5,227.80 | 5,018.61 | 5,206.97 | 5,206.97 | 27,000 |
| Jan 27, 2022 | 5,019.66 | 5,140.00 | 5,015.00 | 5,056.24 | 5,056.24 | 25,100 |
| Jan 26, 2022 | 5,213.42 | 5,297.44 | 5,001.01 | 5,051.56 | 5,051.56 | 27,700 |
| Jan 25, 2022 | 5,214.05 | 5,222.09 | 5,132.02 | 5,150.08 | 5,150.08 | 32,400 |
| Jan 24, 2022 | 5,094.78 | 5,296.88 | 5,033.08 | 5,287.17 | 5,287.17 | 30,600 |
| Jan 21, 2022 | 5,219.61 | 5,280.51 | 5,151.23 | 5,154.98 | 5,154.98 | 27,400 |
| Jan 20, 2022 | 5,342.01 | 5,380.35 | 5,179.94 | 5,187.72 | 5,187.72 | 35,100 |
| Jan 19, 2022 | 5,475.00 | 5,516.00 | 5,350.82 | 5,355.00 | 5,355.00 | 31,900 |
| Jan 18, 2022 | 5,624.26 | 5,669.00 | 5,488.67 | 5,496.83 | 5,496.83 | 25,400 |
| Jan 14, 2022 | 5,662.70 | 5,750.00 | 5,597.89 | 5,718.00 | 5,718.00 | 22,200 |
| Jan 13, 2022 | 5,655.00 | 5,822.29 | 5,615.22 | 5,692.03 | 5,692.03 | 31,300 |
| Jan 12, 2022 | 5,570.05 | 5,645.90 | 5,456.00 | 5,566.99 | 5,566.99 | 22,200 |
| Jan 11, 2022 | 5,506.22 | 5,620.00 | 5,400.00 | 5,567.49 | 5,567.49 | 21,900 |
| Jan 10, 2022 | 5,418.75 | 5,528.20 | 5,250.63 | 5,515.36 | 5,515.36 | 19,300 |
| Jan 07, 2022 | 5,670.75 | 5,683.15 | 5,427.32 | 5,438.88 | 5,438.88 | 33,600 |
| Jan 06, 2022 | 5,727.30 | 5,744.96 | 5,641.34 | 5,690.84 | 5,690.84 | 21,600 |
| Jan 05, 2022 | 5,839.99 | 5,885.00 | 5,719.30 | 5,729.11 | 5,729.11 | 18,300 |
| Jan 04, 2022 | 5,748.10 | 5,837.14 | 5,739.95 | 5,819.68 | 5,819.68 | 19,600 |
| *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.
