Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 29,398.41 | 29,630.76 | 28,569.65 | 28,768.89 | 28,768.89 | 37,599,154,176 |
Jul 04, 2022 | 28,318.42 | 29,449.47 | 28,007.76 | 29,442.94 | 29,442.94 | 31,427,087,282 |
Jul 03, 2022 | 28,231.21 | 28,719.32 | 27,827.53 | 28,318.07 | 28,318.07 | 24,053,203,391 |
Jul 02, 2022 | 28,279.25 | 28,421.43 | 27,915.75 | 28,231.45 | 28,231.45 | 26,556,192,258 |
Jul 01, 2022 | 28,735.84 | 29,920.86 | 28,061.26 | 28,271.22 | 28,271.22 | 45,140,889,590 |
Jun 30, 2022 | 29,235.36 | 29,308.67 | 27,129.36 | 28,684.02 | 28,684.02 | 38,082,402,044 |
Jun 29, 2022 | 29,378.55 | 29,460.01 | 28,942.42 | 29,229.12 | 29,229.12 | 34,243,187,846 |
Jun 28, 2022 | 29,954.82 | 30,407.82 | 29,277.24 | 29,377.78 | 29,377.78 | 30,972,500,717 |
Jun 27, 2022 | 30,290.34 | 30,948.42 | 29,789.59 | 29,960.51 | 29,960.51 | 30,293,145,036 |
Jun 26, 2022 | 30,947.02 | 31,347.78 | 30,231.96 | 30,288.98 | 30,288.98 | 25,967,418,013 |
Jun 25, 2022 | 30,568.56 | 30,982.18 | 30,181.27 | 30,955.43 | 30,955.43 | 26,449,676,283 |
Jun 24, 2022 | 30,548.41 | 30,913.08 | 30,079.23 | 30,565.75 | 30,565.75 | 35,930,000,860 |
Jun 23, 2022 | 28,944.08 | 30,604.92 | 28,871.37 | 30,550.19 | 30,550.19 | 37,942,519,836 |
Jun 22, 2022 | 29,764.99 | 30,058.78 | 28,655.90 | 28,944.70 | 28,944.70 | 41,381,272,970 |
Jun 21, 2022 | 29,555.63 | 30,935.92 | 29,268.36 | 29,752.33 | 29,752.33 | 41,617,883,373 |
Jun 20, 2022 | 29,572.11 | 29,911.76 | 28,408.54 | 29,563.16 | 29,563.16 | 44,228,710,216 |
Jun 19, 2022 | 27,428.80 | 29,819.93 | 26,067.16 | 29,571.96 | 29,571.96 | 50,832,580,129 |
Jun 18, 2022 | 29,528.17 | 29,906.93 | 25,549.88 | 27,438.52 | 27,438.52 | 60,610,921,291 |
Jun 17, 2022 | 28,956.34 | 30,373.62 | 28,931.00 | 29,525.36 | 29,525.36 | 39,132,223,312 |
Jun 16, 2022 | 32,176.22 | 32,534.86 | 28,772.95 | 28,950.57 | 28,950.57 | 44,294,436,250 |
Jun 15, 2022 | 32,218.91 | 32,323.48 | 29,134.02 | 32,171.29 | 32,171.29 | 78,261,745,550 |
Jun 14, 2022 | 32,406.04 | 33,135.27 | 30,233.25 | 32,233.52 | 32,233.52 | 73,901,869,082 |
Jun 13, 2022 | 38,097.25 | 38,172.76 | 31,912.75 | 32,405.18 | 32,405.18 | 98,285,357,603 |
Jun 12, 2022 | 40,234.72 | 40,417.89 | 38,132.97 | 38,132.97 | 38,132.97 | 48,677,737,713 |
Jun 11, 2022 | 41,247.26 | 41,697.18 | 40,040.02 | 40,216.71 | 40,216.71 | 38,636,677,924 |
Jun 10, 2022 | 42,422.98 | 42,567.35 | 41,082.26 | 41,246.04 | 41,246.04 | 42,357,427,994 |
Jun 09, 2022 | 42,044.14 | 42,591.91 | 42,316.63 | 42,425.34 | 42,425.34 | 30,562,255,905 |
Jun 08, 2022 | 43,138.91 | 43,263.27 | 41,599.79 | 42,042.86 | 42,042.86 | 42,081,401,859 |
Jun 07, 2022 | 43,656.32 | 43,546.33 | 40,911.49 | 43,144.45 | 43,144.45 | 56,460,093,330 |
Jun 06, 2022 | 41,519.81 | 43,961.19 | 41,491.76 | 43,654.83 | 43,654.83 | 44,457,306,931 |
Jun 05, 2022 | 41,395.18 | 41,787.32 | 41,033.51 | 41,514.78 | 41,514.78 | 23,965,053,884 |
Jun 04, 2022 | 41,216.35 | 41,527.61 | 40,930.34 | 41,392.13 | 41,392.13 | 23,015,784,112 |
Jun 03, 2022 | 41,937.41 | 42,212.72 | 40,684.86 | 41,213.92 | 41,213.92 | 36,317,760,647 |
Jun 02, 2022 | 41,543.43 | 42,121.30 | 41,334.27 | 41,936.97 | 41,936.97 | 40,032,068,999 |
Jun 01, 2022 | 44,262.42 | 44,451.75 | 41,116.36 | 41,549.27 | 41,549.27 | 57,356,246,020 |
May 31, 2022 | 44,095.47 | 44,861.56 | 43,676.00 | 44,262.08 | 44,262.08 | 46,692,768,839 |
May 30, 2022 | 41,130.64 | 44,401.01 | 40,917.63 | 44,098.98 | 44,098.98 | 54,595,546,535 |
May 29, 2022 | 40,524.88 | 41,222.79 | 40,275.25 | 41,134.27 | 41,134.27 | 25,276,091,774 |
May 28, 2022 | 39,970.15 | 40,238.65 | 39,875.11 | 40,238.65 | 40,238.65 | 49,601,420,746 |
May 27, 2022 | 41,208.01 | 41,294.17 | 39,556.79 | 39,977.06 | 39,977.06 | 51,085,051,673 |
May 26, 2022 | 41,701.91 | 42,129.27 | 39,957.61 | 41,230.67 | 41,230.67 | 51,806,419,229 |
May 25, 2022 | 41,756.77 | 42,388.73 | 41,700.56 | 41,698.51 | 41,698.51 | 38,824,845,316 |
May 24, 2022 | 41,066.46 | 41,873.22 | 40,728.59 | 41,760.23 | 41,760.23 | 37,480,672,065 |
May 23, 2022 | 42,923.47 | 43,005.99 | 40,873.68 | 41,063.33 | 41,063.33 | 44,428,317,666 |
May 22, 2022 | 41,826.49 | 43,074.47 | 41,602.96 | 42,943.76 | 42,943.76 | 30,634,078,475 |
May 21, 2022 | 41,495.92 | 42,048.74 | 41,250.83 | 41,826.14 | 41,826.14 | 24,549,275,751 |
May 20, 2022 | 43,043.64 | 43,556.53 | 41,069.62 | 41,497.17 | 41,497.17 | 43,697,947,620 |
May 19, 2022 | 41,277.21 | 43,077.62 | 41,202.75 | 43,048.20 | 43,048.20 | 47,960,355,924 |
May 18, 2022 | 43,278.24 | 43,477.05 | 41,277.09 | 41,277.09 | 41,277.09 | 44,963,531,765 |
May 17, 2022 | 42,829.83 | 43,730.23 | 42,290.44 | 43,280.20 | 43,280.20 | 41,396,293,091 |
May 16, 2022 | 45,055.54 | 45,056.93 | 42,129.06 | 42,830.56 | 42,830.56 | 46,776,123,430 |
May 15, 2022 | 43,403.88 | 45,061.04 | 42,580.68 | 45,056.60 | 45,056.60 | 37,184,153,458 |
May 14, 2022 | 42,231.57 | 43,539.74 | 41,391.23 | 43,407.74 | 43,407.74 | 41,213,799,603 |
May 13, 2022 | 42,267.79 | 44,726.88 | 41,876.45 | 42,227.91 | 42,227.91 | 61,779,343,527 |
May 12, 2022 | 41,777.76 | 43,269.00 | 38,284.47 | 42,292.30 | 42,292.30 | 97,533,422,739 |
May 11, 2022 | 44,738.64 | 45,725.06 | 40,602.04 | 41,777.21 | 41,777.21 | 101,624,755,253 |
May 10, 2022 | 43,538.27 | 46,766.67 | 43,170.82 | 44,748.34 | 44,748.34 | 86,273,176,910 |
May 09, 2022 | 48,348.94 | 48,785.11 | 43,571.78 | 43,571.78 | 43,571.78 | 91,115,148,567 |
May 08, 2022 | 50,159.58 | 50,159.58 | 47,865.18 | 48,347.88 | 48,347.88 | 52,185,946,779 |
May 07, 2022 | 50,921.89 | 51,045.41 | 49,365.41 | 50,158.19 | 50,158.19 | 34,438,973,343 |
May 06, 2022 | 51,374.35 | 51,450.38 | 50,165.95 | 50,919.66 | 50,919.66 | 53,398,687,949 |
May 05, 2022 | 54,743.02 | 55,014.89 | 50,507.99 | 51,377.10 | 51,377.10 | 60,551,358,249 |
May 04, 2022 | 53,161.32 | 55,289.49 | 53,113.84 | 54,746.63 | 54,746.63 | 50,686,712,828 |
May 03, 2022 | 54,642.45 | 54,303.65 | 52,956.37 | 53,164.76 | 53,164.76 | 38,485,108,037 |
May 02, 2022 | 54,474.93 | 55,470.32 | 54,266.84 | 54,644.18 | 54,644.18 | 46,692,504,698 |
May 01, 2022 | 53,366.12 | 54,705.23 | 53,185.73 | 54,470.54 | 54,470.54 | 38,234,720,194 |
Apr 30, 2022 | 54,629.18 | 54,863.16 | 53,344.44 | 53,368.40 | 53,368.40 | 33,813,605,820 |
Apr 29, 2022 | 55,938.54 | 55,885.65 | 54,132.73 | 54,634.79 | 54,634.79 | 43,700,950,695 |
Apr 28, 2022 | 55,101.20 | 56,720.79 | 55,038.45 | 55,945.87 | 55,945.87 | 47,688,951,321 |
Apr 27, 2022 | 53,378.34 | 55,190.41 | 53,271.51 | 55,100.78 | 55,100.78 | 43,502,271,300 |
Apr 26, 2022 | 56,363.14 | 56,588.23 | 53,102.89 | 53,374.36 | 53,374.36 | 48,405,711,745 |
Apr 25, 2022 | 54,580.75 | 56,402.99 | 53,494.11 | 56,376.91 | 56,376.91 | 49,392,101,383 |
Apr 24, 2022 | 54,475.50 | 54,982.68 | 54,137.66 | 54,576.16 | 54,576.16 | 24,840,271,566 |
Apr 23, 2022 | 54,888.39 | 55,106.77 | 54,354.52 | 54,487.03 | 54,487.03 | 22,268,565,038 |
Apr 22, 2022 | 55,065.69 | 55,569.93 | 54,183.05 | 54,890.60 | 54,890.60 | 38,690,679,543 |
Apr 21, 2022 | 55,573.65 | 57,762.86 | 54,350.79 | 55,067.73 | 55,067.73 | 48,063,799,326 |
Apr 20, 2022 | 56,127.41 | 56,671.16 | 55,052.57 | 55,577.50 | 55,577.50 | 37,369,504,862 |
Apr 19, 2022 | 55,497.08 | 56,570.25 | 55,031.67 | 56,128.78 | 56,128.78 | 34,220,334,869 |
Apr 18, 2022 | 53,727.26 | 55,794.68 | 52,601.01 | 55,494.42 | 55,494.42 | 45,814,914,708 |
Apr 17, 2022 | 54,661.45 | 54,868.30 | 53,581.63 | 53,721.51 | 53,721.51 | 25,818,104,242 |
Apr 16, 2022 | 54,843.40 | 54,953.44 | 54,202.50 | 54,670.52 | 54,670.52 | 22,765,338,162 |
Apr 15, 2022 | 53,912.80 | 54,888.03 | 53,811.97 | 54,844.95 | 54,844.95 | 29,424,211,045 |
Apr 14, 2022 | 55,241.95 | 55,558.08 | 53,514.71 | 53,907.56 | 53,907.56 | 32,858,416,494 |
Apr 13, 2022 | 53,830.79 | 55,626.23 | 53,309.28 | 55,250.70 | 55,250.70 | 37,164,786,148 |
Apr 12, 2022 | 53,318.96 | 54,307.26 | 53,049.54 | 53,835.63 | 53,835.63 | 41,578,972,333 |
Apr 11, 2022 | 56,679.84 | 56,997.73 | 53,050.08 | 53,303.03 | 53,303.03 | 45,788,110,738 |
Apr 10, 2022 | 57,347.32 | 58,197.61 | 56,327.96 | 56,688.74 | 56,688.74 | 23,711,567,264 |
Apr 09, 2022 | 56,678.41 | 57,355.00 | 56,545.93 | 57,348.73 | 57,348.73 | 21,515,787,668 |
Apr 08, 2022 | 58,176.85 | 58,893.31 | 56,545.98 | 56,685.89 | 56,685.89 | 36,482,579,154 |
Apr 07, 2022 | 57,572.96 | 58,567.41 | 57,148.89 | 58,175.13 | 58,175.13 | 34,904,628,619 |
Apr 06, 2022 | 60,042.72 | 60,042.72 | 57,554.91 | 57,571.94 | 57,571.94 | 52,490,754,446 |
Apr 05, 2022 | 61,809.64 | 61,752.24 | 60,043.31 | 60,058.06 | 60,058.06 | 39,076,245,746 |
Apr 04, 2022 | 62,044.89 | 61,994.64 | 59,990.07 | 61,807.21 | 61,807.21 | 43,084,640,580 |
Apr 03, 2022 | 61,224.87 | 63,159.19 | 60,924.45 | 62,055.97 | 62,055.97 | 33,950,356,750 |
Apr 02, 2022 | 61,713.98 | 62,704.36 | 61,122.59 | 61,237.98 | 61,237.98 | 39,166,230,791 |
Apr 01, 2022 | 60,804.06 | 62,192.27 | 59,399.95 | 61,708.84 | 61,708.84 | 50,883,512,995 |
Mar 31, 2022 | 62,738.27 | 63,406.75 | 60,572.54 | 60,783.39 | 60,783.39 | 44,484,249,914 |
Mar 30, 2022 | 63,153.64 | 63,436.30 | 62,249.45 | 62,738.96 | 62,738.96 | 39,104,824,706 |
Mar 29, 2022 | 62,825.86 | 64,216.99 | 62,825.86 | 63,165.40 | 63,165.40 | 41,781,887,533 |
Mar 28, 2022 | 62,284.91 | 64,252.04 | 62,116.18 | 62,862.63 | 62,862.63 | 48,502,415,306 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |