Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | - | - | - | - | - | - |
May 23, 2022 | 2,169.22 | 2,176.38 | 2,079.00 | 2,151.14 | 2,151.14 | 5,347,100 |
May 20, 2022 | 2,191.37 | 2,197.96 | 2,100.19 | 2,151.82 | 2,151.82 | 4,968,200 |
May 19, 2022 | 2,125.61 | 2,200.68 | 2,123.86 | 2,146.38 | 2,146.38 | 4,407,100 |
May 18, 2022 | 2,228.79 | 2,257.06 | 2,124.98 | 2,142.25 | 2,142.25 | 5,419,000 |
May 17, 2022 | 2,265.50 | 2,316.00 | 2,225.53 | 2,307.37 | 2,307.37 | 3,822,400 |
May 16, 2022 | 2,262.00 | 2,279.85 | 2,207.08 | 2,216.21 | 2,216.21 | 3,728,300 |
May 13, 2022 | 2,181.38 | 2,263.68 | 2,156.00 | 2,261.10 | 2,261.10 | 4,676,700 |
May 12, 2022 | 2,055.00 | 2,215.61 | 2,048.11 | 2,138.61 | 2,138.61 | 6,601,300 |
May 11, 2022 | 2,162.07 | 2,203.12 | 2,088.57 | 2,107.44 | 2,107.44 | 5,485,200 |
May 10, 2022 | 2,225.00 | 2,252.85 | 2,143.42 | 2,177.18 | 2,177.18 | 5,271,700 |
May 09, 2022 | 2,226.25 | 2,280.00 | 2,159.14 | 2,175.78 | 2,175.78 | 6,406,200 |
May 06, 2022 | 2,297.00 | 2,381.01 | 2,261.63 | 2,295.45 | 2,295.45 | 6,206,700 |
May 05, 2022 | 2,460.00 | 2,469.98 | 2,301.45 | 2,328.14 | 2,328.14 | 7,219,600 |
May 04, 2022 | 2,472.00 | 2,520.00 | 2,383.66 | 2,518.57 | 2,518.57 | 5,537,300 |
May 03, 2022 | 2,481.07 | 2,524.41 | 2,456.50 | 2,485.07 | 2,485.07 | 3,956,700 |
May 02, 2022 | 2,448.02 | 2,493.36 | 2,367.50 | 2,490.00 | 2,490.00 | 7,439,400 |
Apr 29, 2022 | 2,596.98 | 2,615.22 | 2,432.50 | 2,485.63 | 2,485.63 | 13,616,500 |
Apr 28, 2022 | 2,843.56 | 2,918.75 | 2,806.00 | 2,891.93 | 2,891.93 | 5,865,800 |
Apr 27, 2022 | 2,803.83 | 2,838.97 | 2,715.67 | 2,763.34 | 2,763.34 | 3,566,800 |
Apr 26, 2022 | 2,896.00 | 2,897.12 | 2,778.59 | 2,787.82 | 2,787.82 | 3,876,500 |
Apr 25, 2022 | 2,880.46 | 2,924.43 | 2,846.13 | 2,921.48 | 2,921.48 | 3,093,700 |
Apr 22, 2022 | 2,965.00 | 2,992.30 | 2,873.95 | 2,887.00 | 2,887.00 | 3,653,900 |
Apr 21, 2022 | 3,094.28 | 3,134.76 | 2,951.79 | 2,965.92 | 2,965.92 | 3,198,500 |
Apr 20, 2022 | 3,152.05 | 3,152.05 | 3,072.07 | 3,079.96 | 3,079.96 | 2,981,500 |
Apr 19, 2022 | 3,040.59 | 3,172.98 | 3,031.01 | 3,162.31 | 3,162.31 | 2,746,300 |
Apr 18, 2022 | 3,030.47 | 3,080.79 | 3,005.01 | 3,055.70 | 3,055.70 | 2,325,700 |
Apr 14, 2022 | 3,107.80 | 3,117.94 | 3,029.44 | 3,034.13 | 3,034.13 | 2,579,900 |
Apr 13, 2022 | 3,000.37 | 3,120.50 | 2,992.00 | 3,110.82 | 3,110.82 | 2,669,500 |
Apr 12, 2022 | 3,073.85 | 3,101.98 | 3,007.66 | 3,015.75 | 3,015.75 | 2,758,900 |
Apr 11, 2022 | 3,054.26 | 3,082.73 | 3,010.69 | 3,022.44 | 3,022.44 | 2,605,600 |
Apr 08, 2022 | 3,135.00 | 3,147.37 | 3,084.62 | 3,089.21 | 3,089.21 | 2,300,100 |
Apr 07, 2022 | 3,168.00 | 3,201.58 | 3,090.23 | 3,155.69 | 3,155.69 | 3,406,800 |
Apr 06, 2022 | 3,233.01 | 3,244.00 | 3,145.09 | 3,175.12 | 3,175.12 | 3,952,800 |
Apr 05, 2022 | 3,354.83 | 3,362.21 | 3,265.32 | 3,281.10 | 3,281.10 | 2,686,400 |
Apr 04, 2022 | 3,282.50 | 3,367.89 | 3,264.11 | 3,366.93 | 3,366.93 | 2,494,100 |
Apr 01, 2022 | 3,282.99 | 3,316.54 | 3,246.39 | 3,271.20 | 3,271.20 | 2,854,500 |
Mar 31, 2022 | 3,328.90 | 3,329.90 | 3,259.07 | 3,259.95 | 3,259.95 | 2,998,300 |
Mar 30, 2022 | 3,370.19 | 3,379.01 | 3,310.00 | 3,326.02 | 3,326.02 | 2,808,400 |
Mar 29, 2022 | 3,407.68 | 3,416.63 | 3,357.37 | 3,386.30 | 3,386.30 | 3,307,700 |
Mar 28, 2022 | 3,299.50 | 3,380.75 | 3,298.00 | 3,379.81 | 3,379.81 | 2,992,700 |
Mar 25, 2022 | 3,280.00 | 3,307.37 | 3,245.00 | 3,295.47 | 3,295.47 | 2,451,600 |
Mar 24, 2022 | 3,274.99 | 3,282.37 | 3,201.00 | 3,272.99 | 3,272.99 | 2,839,900 |
Mar 23, 2022 | 3,274.10 | 3,327.40 | 3,253.74 | 3,268.16 | 3,268.16 | 2,790,600 |
Mar 22, 2022 | 3,236.11 | 3,323.34 | 3,233.98 | 3,297.78 | 3,297.78 | 3,204,300 |
Mar 21, 2022 | 3,222.42 | 3,261.68 | 3,191.06 | 3,229.83 | 3,229.83 | 3,326,900 |
Mar 18, 2022 | 3,136.26 | 3,231.88 | 3,120.22 | 3,225.01 | 3,225.01 | 5,148,100 |
Mar 17, 2022 | 3,052.81 | 3,149.97 | 3,042.80 | 3,144.78 | 3,144.78 | 3,646,700 |
Mar 16, 2022 | 2,970.00 | 3,063.00 | 2,947.07 | 3,062.08 | 3,062.08 | 4,247,900 |
Mar 15, 2022 | 2,857.00 | 2,959.70 | 2,840.00 | 2,947.33 | 2,947.33 | 3,779,200 |
Mar 14, 2022 | 2,919.62 | 2,949.00 | 2,817.68 | 2,837.06 | 2,837.06 | 3,704,300 |
Mar 11, 2022 | 2,991.49 | 2,993.50 | 2,907.38 | 2,910.49 | 2,910.49 | 3,445,000 |
Mar 10, 2022 | 2,913.70 | 2,973.49 | 2,879.56 | 2,936.35 | 2,936.35 | 6,753,100 |
Mar 09, 2022 | 2,790.00 | 2,805.00 | 2,736.56 | 2,785.58 | 2,785.58 | 4,132,800 |
Mar 08, 2022 | 2,733.67 | 2,813.99 | 2,671.45 | 2,720.29 | 2,720.29 | 4,583,100 |
Mar 07, 2022 | 2,908.87 | 2,921.89 | 2,748.33 | 2,749.06 | 2,749.06 | 4,346,700 |
Mar 04, 2022 | 2,943.18 | 2,957.00 | 2,876.14 | 2,912.82 | 2,912.82 | 3,046,700 |
Mar 03, 2022 | 3,070.63 | 3,078.58 | 2,937.12 | 2,957.97 | 2,957.97 | 3,259,900 |
Mar 02, 2022 | 3,016.98 | 3,059.99 | 2,975.00 | 3,041.05 | 3,041.05 | 2,366,700 |
Mar 01, 2022 | 3,054.65 | 3,081.98 | 2,999.54 | 3,022.84 | 3,022.84 | 2,243,700 |
Feb 28, 2022 | 3,048.50 | 3,089.00 | 3,017.00 | 3,071.26 | 3,071.26 | 2,884,200 |
Feb 25, 2022 | 3,011.00 | 3,079.80 | 2,984.27 | 3,075.77 | 3,075.77 | 3,119,800 |
Feb 24, 2022 | 2,796.75 | 3,034.98 | 2,790.00 | 3,027.16 | 3,027.16 | 5,039,300 |
Feb 23, 2022 | 3,033.01 | 3,035.26 | 2,893.02 | 2,896.54 | 2,896.54 | 3,212,200 |
Feb 22, 2022 | 3,009.57 | 3,059.65 | 2,969.71 | 3,003.95 | 3,003.95 | 3,306,400 |
Feb 18, 2022 | 3,109.99 | 3,109.99 | 3,017.86 | 3,052.03 | 3,052.03 | 3,180,200 |
Feb 17, 2022 | 3,162.92 | 3,206.98 | 3,090.00 | 3,093.05 | 3,093.05 | 3,201,600 |
Feb 16, 2022 | 3,115.81 | 3,176.68 | 3,094.69 | 3,162.01 | 3,162.01 | 2,635,200 |
Feb 15, 2022 | 3,152.11 | 3,160.14 | 3,092.75 | 3,130.21 | 3,130.21 | 2,822,000 |
Feb 14, 2022 | 3,035.02 | 3,168.97 | 3,033.00 | 3,103.34 | 3,103.34 | 4,161,500 |
Feb 11, 2022 | 3,162.69 | 3,180.00 | 3,054.68 | 3,065.87 | 3,065.87 | 3,855,000 |
Feb 10, 2022 | 3,167.00 | 3,214.33 | 3,155.00 | 3,180.07 | 3,180.07 | 3,413,400 |
Feb 09, 2022 | 3,257.47 | 3,276.69 | 3,205.00 | 3,223.79 | 3,223.79 | 3,439,300 |
Feb 08, 2022 | 3,135.01 | 3,235.85 | 3,111.01 | 3,228.27 | 3,228.27 | 3,802,000 |
Feb 07, 2022 | 3,170.40 | 3,253.82 | 3,145.00 | 3,158.71 | 3,158.71 | 5,131,200 |
Feb 04, 2022 | 3,112.13 | 3,224.00 | 3,012.16 | 3,152.79 | 3,152.79 | 12,672,800 |
Feb 03, 2022 | 2,834.75 | 2,884.95 | 2,766.66 | 2,776.91 | 2,776.91 | 11,276,600 |
Feb 02, 2022 | 3,101.01 | 3,101.50 | 2,977.27 | 3,012.25 | 3,012.25 | 4,366,500 |
Feb 01, 2022 | 3,000.00 | 3,034.16 | 2,952.55 | 3,023.87 | 3,023.87 | 2,961,000 |
Jan 31, 2022 | 2,895.00 | 3,007.21 | 2,886.01 | 2,991.47 | 2,991.47 | 3,915,400 |
Jan 28, 2022 | 2,817.21 | 2,879.96 | 2,758.59 | 2,879.56 | 2,879.56 | 3,719,600 |
Jan 27, 2022 | 2,816.00 | 2,884.87 | 2,787.00 | 2,792.75 | 2,792.75 | 3,875,800 |
Jan 26, 2022 | 2,895.00 | 2,903.70 | 2,746.37 | 2,777.45 | 2,777.45 | 4,780,100 |
Jan 25, 2022 | 2,844.85 | 2,872.00 | 2,762.90 | 2,799.72 | 2,799.72 | 4,541,200 |
Jan 24, 2022 | 2,780.00 | 2,898.90 | 2,707.04 | 2,890.88 | 2,890.88 | 7,781,200 |
Jan 21, 2022 | 2,999.00 | 3,018.00 | 2,841.41 | 2,852.86 | 2,852.86 | 8,198,600 |
Jan 20, 2022 | 3,135.32 | 3,160.00 | 3,027.02 | 3,033.35 | 3,033.35 | 3,598,700 |
Jan 19, 2022 | 3,175.24 | 3,185.00 | 3,125.00 | 3,125.98 | 3,125.98 | 2,662,100 |
Jan 18, 2022 | 3,182.10 | 3,194.69 | 3,153.29 | 3,178.35 | 3,178.35 | 3,364,600 |
Jan 14, 2022 | 3,203.00 | 3,245.00 | 3,196.01 | 3,242.76 | 3,242.76 | 2,298,700 |
Jan 13, 2022 | 3,305.01 | 3,324.43 | 3,221.82 | 3,224.28 | 3,224.28 | 2,609,400 |
Jan 12, 2022 | 3,331.50 | 3,337.56 | 3,288.34 | 3,304.14 | 3,304.14 | 2,501,500 |
Jan 11, 2022 | 3,230.00 | 3,327.00 | 3,214.03 | 3,307.24 | 3,307.24 | 3,140,300 |
Jan 10, 2022 | 3,211.71 | 3,233.23 | 3,126.09 | 3,229.72 | 3,229.72 | 4,389,900 |
Jan 07, 2022 | 3,276.78 | 3,304.87 | 3,240.62 | 3,251.08 | 3,251.08 | 2,330,300 |
Jan 06, 2022 | 3,269.01 | 3,296.00 | 3,238.74 | 3,265.08 | 3,265.08 | 2,597,900 |
Jan 05, 2022 | 3,337.66 | 3,342.53 | 3,287.14 | 3,287.14 | 3,287.14 | 3,215,100 |
Jan 04, 2022 | 3,408.76 | 3,428.00 | 3,326.99 | 3,350.44 | 3,350.44 | 3,536,300 |
Jan 03, 2022 | 3,351.00 | 3,414.07 | 3,323.21 | 3,408.09 | 3,408.09 | 3,176,000 |
Dec 31, 2021 | 3,379.12 | 3,387.00 | 3,331.17 | 3,334.34 | 3,334.34 | 2,391,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |