Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | 27,955.11 | 27,964.96 | 27,729.46 | 27,819.33 | 27,819.33 | 59,900,000 |
Aug 09, 2022 | 28,236.84 | 28,257.34 | 27,966.91 | 27,999.96 | 27,999.96 | 64,900,000 |
Aug 08, 2022 | 28,050.09 | 28,279.12 | 28,047.08 | 28,249.24 | 28,249.24 | 66,100,000 |
Aug 05, 2022 | 27,915.06 | 28,190.04 | 27,910.22 | 28,175.87 | 28,175.87 | 71,300,000 |
Aug 04, 2022 | 27,930.94 | 28,005.59 | 27,870.05 | 27,932.20 | 27,932.20 | 83,100,000 |
Aug 03, 2022 | 27,673.00 | 27,837.63 | 27,634.65 | 27,741.90 | 27,741.90 | 72,300,000 |
Aug 02, 2022 | 27,812.48 | 27,830.58 | 27,530.60 | 27,594.73 | 27,594.73 | 71,800,000 |
Aug 01, 2022 | 27,813.82 | 27,993.35 | 27,751.59 | 27,993.35 | 27,993.35 | 71,900,000 |
Jul 29, 2022 | 27,915.22 | 28,001.80 | 27,725.24 | 27,801.64 | 27,801.64 | 79,300,000 |
Jul 28, 2022 | 27,909.15 | 28,015.68 | 27,651.99 | 27,815.48 | 27,815.48 | 83,500,000 |
Jul 27, 2022 | 27,575.16 | 27,772.97 | 27,525.09 | 27,715.75 | 27,715.75 | 51,100,000 |
Jul 26, 2022 | 27,682.20 | 27,715.78 | 27,538.39 | 27,655.21 | 27,655.21 | 50,000,000 |
Jul 25, 2022 | 27,697.77 | 27,848.59 | 27,663.16 | 27,699.25 | 27,699.25 | 46,500,000 |
Jul 22, 2022 | 27,773.14 | 27,952.25 | 27,701.25 | 27,914.66 | 27,914.66 | 60,100,000 |
Jul 21, 2022 | 27,627.88 | 27,803.00 | 27,549.56 | 27,803.00 | 27,803.00 | 56,700,000 |
Jul 20, 2022 | 27,295.95 | 27,692.85 | 27,295.95 | 27,680.26 | 27,680.26 | 66,700,000 |
Jul 19, 2022 | 27,003.83 | 27,043.58 | 26,791.71 | 26,961.68 | 26,961.68 | 59,400,000 |
Jul 15, 2022 | 26,736.08 | 26,857.77 | 26,571.38 | 26,788.47 | 26,788.47 | 65,500,000 |
Jul 14, 2022 | 26,357.32 | 26,713.07 | 26,312.79 | 26,643.39 | 26,643.39 | 60,600,000 |
Jul 13, 2022 | 26,403.79 | 26,543.07 | 26,389.10 | 26,478.77 | 26,478.77 | 54,100,000 |
Jul 12, 2022 | 26,701.00 | 26,718.67 | 26,278.28 | 26,336.66 | 26,336.66 | 64,400,000 |
Jul 11, 2022 | 26,892.73 | 27,062.17 | 26,710.59 | 26,812.30 | 26,812.30 | 68,500,000 |
Jul 08, 2022 | 26,623.85 | 26,881.75 | 26,510.53 | 26,517.19 | 26,517.19 | 89,300,000 |
Jul 07, 2022 | 26,280.94 | 26,533.65 | 26,136.99 | 26,490.53 | 26,490.53 | 80,700,000 |
Jul 06, 2022 | 26,190.40 | 26,298.96 | 26,051.19 | 26,107.65 | 26,107.65 | 89,700,000 |
Jul 05, 2022 | 26,386.23 | 26,532.51 | 26,294.84 | 26,423.47 | 26,423.47 | 62,800,000 |
Jul 04, 2022 | 26,086.78 | 26,258.86 | 25,945.83 | 26,153.81 | 26,153.81 | 68,700,000 |
Jul 01, 2022 | 26,460.71 | 26,531.24 | 25,841.75 | 25,935.62 | 25,935.62 | 81,700,000 |
Jun 30, 2022 | 26,753.28 | 26,753.28 | 26,324.31 | 26,393.04 | 26,393.04 | 86,100,000 |
Jun 29, 2022 | 26,814.23 | 26,858.68 | 26,687.47 | 26,804.60 | 26,804.60 | 101,100,000 |
Jun 28, 2022 | 26,795.68 | 27,062.31 | 26,789.50 | 27,049.47 | 27,049.47 | 73,400,000 |
Jun 27, 2022 | 26,741.80 | 26,938.43 | 26,665.44 | 26,871.27 | 26,871.27 | 65,800,000 |
Jun 24, 2022 | 26,228.42 | 26,519.16 | 26,148.56 | 26,491.97 | 26,491.97 | 72,600,000 |
Jun 23, 2022 | 26,134.89 | 26,401.97 | 26,039.57 | 26,171.25 | 26,171.25 | 65,700,000 |
Jun 22, 2022 | 26,441.72 | 26,462.83 | 26,149.17 | 26,149.55 | 26,149.55 | 66,400,000 |
Jun 21, 2022 | 26,070.92 | 26,418.84 | 25,972.28 | 26,246.31 | 26,246.31 | 65,400,000 |
Jun 20, 2022 | 26,156.62 | 26,156.62 | 25,520.23 | 25,771.22 | 25,771.22 | 72,200,000 |
Jun 17, 2022 | 25,988.20 | 26,072.35 | 25,720.80 | 25,963.00 | 25,963.00 | 115,200,000 |
Jun 16, 2022 | 26,715.52 | 26,947.70 | 26,431.20 | 26,431.20 | 26,431.20 | 67,800,000 |
Jun 15, 2022 | 26,625.68 | 26,638.76 | 26,321.68 | 26,326.16 | 26,326.16 | 72,700,000 |
Jun 14, 2022 | 26,555.75 | 26,657.92 | 26,357.90 | 26,629.86 | 26,629.86 | 75,000,000 |
Jun 13, 2022 | 27,369.66 | 27,389.30 | 26,948.22 | 26,987.44 | 26,987.44 | 71,400,000 |
Jun 10, 2022 | 27,996.35 | 28,044.45 | 27,795.17 | 27,824.29 | 27,824.29 | 79,700,000 |
Jun 09, 2022 | 28,189.35 | 28,389.75 | 28,189.35 | 28,246.53 | 28,246.53 | 80,300,000 |
Jun 08, 2022 | 28,100.26 | 28,234.29 | 28,089.78 | 28,234.29 | 28,234.29 | 78,700,000 |
Jun 07, 2022 | 27,984.79 | 28,094.73 | 27,863.38 | 27,943.95 | 27,943.95 | 68,300,000 |
Jun 06, 2022 | 27,549.64 | 27,979.54 | 27,523.95 | 27,915.89 | 27,915.89 | 56,800,000 |
Jun 03, 2022 | 27,660.62 | 27,776.33 | 27,614.86 | 27,761.57 | 27,761.57 | 63,700,000 |
Jun 02, 2022 | 27,340.52 | 27,450.47 | 27,251.24 | 27,413.88 | 27,413.88 | 63,600,000 |
Jun 01, 2022 | 27,295.63 | 27,482.31 | 27,295.42 | 27,457.89 | 27,457.89 | 75,800,000 |
May 31, 2022 | 27,318.09 | 27,463.33 | 27,250.70 | 27,279.80 | 27,279.80 | 141,800,000 |
May 30, 2022 | 27,092.82 | 27,401.24 | 27,057.20 | 27,369.43 | 27,369.43 | 97,000,000 |
May 27, 2022 | 26,947.80 | 26,996.70 | 26,731.60 | 26,781.68 | 26,781.68 | 69,300,000 |
May 26, 2022 | 26,685.02 | 26,898.75 | 26,597.97 | 26,604.84 | 26,604.84 | 64,500,000 |
May 25, 2022 | 26,711.53 | 26,795.89 | 26,578.03 | 26,677.80 | 26,677.80 | 72,300,000 |
May 24, 2022 | 27,005.43 | 27,005.43 | 26,736.01 | 26,748.14 | 26,748.14 | 67,400,000 |
May 23, 2022 | 26,991.42 | 27,047.47 | 26,832.65 | 27,001.52 | 27,001.52 | 65,000,000 |
May 20, 2022 | 26,448.23 | 26,769.20 | 26,426.99 | 26,739.03 | 26,739.03 | 76,300,000 |
May 19, 2022 | 26,435.32 | 26,458.85 | 26,150.09 | 26,402.84 | 26,402.84 | 74,500,000 |
May 18, 2022 | 26,826.82 | 27,053.18 | 26,741.34 | 26,911.20 | 26,911.20 | 74,700,000 |
May 17, 2022 | 26,555.23 | 26,709.26 | 26,440.62 | 26,659.75 | 26,659.75 | 78,900,000 |
May 16, 2022 | 26,753.37 | 26,836.96 | 26,438.61 | 26,547.05 | 26,547.05 | 87,000,000 |
May 13, 2022 | 25,918.80 | 26,479.93 | 25,904.40 | 26,427.65 | 26,427.65 | 103,800,000 |
May 12, 2022 | 25,945.04 | 26,028.36 | 25,688.11 | 25,748.72 | 25,748.72 | 91,200,000 |
May 11, 2022 | 26,045.38 | 26,290.62 | 26,003.26 | 26,213.64 | 26,213.64 | 85,900,000 |
May 10, 2022 | 26,149.06 | 26,246.63 | 25,773.83 | 26,167.10 | 26,167.10 | 80,800,000 |
May 09, 2022 | 26,705.32 | 26,732.61 | 26,309.22 | 26,319.34 | 26,319.34 | 79,500,000 |
May 06, 2022 | 26,784.29 | 27,072.59 | 26,543.29 | 27,003.56 | 27,003.56 | 98,500,000 |
May 02, 2022 | 26,851.10 | 26,964.59 | 26,610.86 | 26,818.53 | 26,818.53 | 74,500,000 |
Apr 28, 2022 | 26,430.28 | 26,876.95 | 26,348.36 | 26,847.90 | 26,847.90 | 86,700,000 |
Apr 27, 2022 | 26,313.14 | 26,406.62 | 26,051.04 | 26,386.63 | 26,386.63 | 97,300,000 |
Apr 26, 2022 | 26,743.21 | 26,808.99 | 26,592.99 | 26,700.11 | 26,700.11 | 64,300,000 |
Apr 25, 2022 | 26,692.48 | 26,764.48 | 26,487.84 | 26,590.78 | 26,590.78 | 62,700,000 |
Apr 22, 2022 | 27,197.80 | 27,205.83 | 26,904.38 | 27,105.26 | 27,105.26 | 58,500,000 |
Apr 21, 2022 | 27,259.14 | 27,580.64 | 27,252.83 | 27,553.06 | 27,553.06 | 62,300,000 |
Apr 20, 2022 | 27,210.79 | 27,389.84 | 27,066.18 | 27,217.85 | 27,217.85 | 72,300,000 |
Apr 19, 2022 | 27,096.49 | 27,100.59 | 26,777.71 | 26,985.09 | 26,985.09 | 60,500,000 |
Apr 18, 2022 | 26,831.45 | 26,851.80 | 26,571.38 | 26,799.71 | 26,799.71 | 48,300,000 |
Apr 15, 2022 | 26,932.48 | 27,203.77 | 26,784.92 | 27,093.19 | 27,093.19 | 51,500,000 |
Apr 14, 2022 | 26,925.64 | 27,200.89 | 26,890.68 | 27,172.00 | 27,172.00 | 61,800,000 |
Apr 13, 2022 | 26,436.06 | 26,885.87 | 26,429.47 | 26,843.49 | 26,843.49 | 71,600,000 |
Apr 12, 2022 | 26,606.87 | 26,674.86 | 26,304.08 | 26,334.98 | 26,334.98 | 75,300,000 |
Apr 11, 2022 | 26,877.60 | 27,004.50 | 26,720.46 | 26,821.52 | 26,821.52 | 73,500,000 |
Apr 08, 2022 | 27,097.05 | 27,185.23 | 26,764.36 | 26,985.80 | 26,985.80 | 78,100,000 |
Apr 07, 2022 | 27,032.42 | 27,042.49 | 26,801.79 | 26,888.57 | 26,888.57 | 71,100,000 |
Apr 06, 2022 | 27,533.88 | 27,549.67 | 27,214.61 | 27,350.30 | 27,350.30 | 68,700,000 |
Apr 05, 2022 | 27,965.94 | 27,965.94 | 27,662.28 | 27,787.98 | 27,787.98 | 64,300,000 |
Apr 04, 2022 | 27,685.65 | 27,754.24 | 27,578.81 | 27,736.47 | 27,736.47 | 50,300,000 |
Apr 01, 2022 | 27,624.11 | 27,738.31 | 27,399.48 | 27,665.98 | 27,665.98 | 66,800,000 |
Mar 31, 2022 | 27,809.97 | 28,101.68 | 27,763.96 | 27,821.43 | 27,821.43 | 78,600,000 |
Mar 30, 2022 | 28,250.80 | 28,281.45 | 27,736.27 | 28,027.25 | 28,027.25 | 83,400,000 |
Mar 29, 2022 | 28,173.43 | 28,252.42 | 28,063.92 | 28,252.42 | 28,252.42 | 77,700,000 |
Mar 28, 2022 | 28,084.08 | 28,084.08 | 27,812.67 | 27,943.89 | 27,943.89 | 65,300,000 |
Mar 25, 2022 | 28,338.81 | 28,338.81 | 27,946.79 | 28,149.84 | 28,149.84 | 67,400,000 |
Mar 24, 2022 | 27,693.77 | 28,110.39 | 27,624.62 | 28,110.39 | 28,110.39 | 71,600,000 |
Mar 23, 2022 | 27,606.79 | 28,056.20 | 27,604.37 | 28,040.16 | 28,040.16 | 88,200,000 |
Mar 22, 2022 | 27,091.32 | 27,284.47 | 27,076.33 | 27,224.11 | 27,224.11 | 98,000,000 |
Mar 18, 2022 | 26,649.50 | 26,862.43 | 26,592.98 | 26,827.43 | 26,827.43 | 108,200,000 |
Mar 17, 2022 | 26,170.38 | 26,702.94 | 26,152.89 | 26,652.89 | 26,652.89 | 89,600,000 |
Mar 16, 2022 | 25,574.90 | 25,824.94 | 25,470.46 | 25,762.01 | 25,762.01 | 82,300,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |