Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 26,705.83 | 27,141.68 | 26,120.35 | 26,142.06 | 26,142.06 | 26,555,570,176 |
Jun 27, 2022 | 27,121.68 | 27,644.11 | 26,567.52 | 26,691.60 | 26,691.60 | 26,987,945,039 |
Jun 26, 2022 | 27,710.59 | 28,080.86 | 27,094.49 | 27,120.46 | 27,120.46 | 23,250,975,800 |
Jun 25, 2022 | 27,371.71 | 27,742.07 | 27,024.92 | 27,718.13 | 27,718.13 | 23,683,580,344 |
Jun 24, 2022 | 27,388.98 | 27,686.21 | 26,970.46 | 27,369.20 | 27,369.20 | 32,172,456,593 |
Jun 23, 2022 | 25,909.84 | 27,440.26 | 25,856.75 | 27,390.58 | 27,390.58 | 34,018,364,416 |
Jun 22, 2022 | 26,796.00 | 26,975.73 | 25,698.70 | 25,910.38 | 25,910.38 | 37,043,219,273 |
Jun 21, 2022 | 26,736.56 | 27,933.20 | 26,429.44 | 26,784.60 | 26,784.60 | 37,466,596,738 |
Jun 20, 2022 | 26,724.72 | 27,167.35 | 25,645.34 | 26,743.37 | 26,743.37 | 40,010,094,692 |
Jun 19, 2022 | 24,765.60 | 26,927.50 | 23,536.17 | 26,724.60 | 26,724.60 | 45,938,111,198 |
Jun 18, 2022 | 26,670.83 | 27,012.95 | 23,069.11 | 24,774.38 | 24,774.38 | 54,725,903,315 |
Jun 17, 2022 | 26,410.51 | 27,534.84 | 26,360.04 | 26,668.30 | 26,668.30 | 35,345,541,168 |
Jun 16, 2022 | 29,064.85 | 29,414.88 | 26,251.98 | 26,405.24 | 26,405.24 | 40,400,087,818 |
Jun 15, 2022 | 28,735.27 | 29,183.64 | 26,121.23 | 29,060.39 | 29,060.39 | 70,693,992,391 |
Jun 14, 2022 | 28,992.08 | 29,655.80 | 27,026.49 | 28,748.29 | 28,748.29 | 65,911,288,929 |
Jun 13, 2022 | 34,217.95 | 34,292.86 | 28,539.15 | 28,991.30 | 28,991.30 | 87,931,019,276 |
Jun 12, 2022 | 36,272.05 | 36,437.18 | 34,250.04 | 34,250.04 | 34,250.04 | 43,721,064,410 |
Jun 11, 2022 | 37,181.17 | 37,586.73 | 36,096.52 | 36,255.81 | 36,255.81 | 34,831,394,091 |
Jun 10, 2022 | 38,248.85 | 38,403.20 | 36,991.53 | 37,180.07 | 37,180.07 | 38,181,895,040 |
Jun 09, 2022 | 37,933.17 | 38,448.72 | 38,139.66 | 38,250.97 | 38,250.97 | 27,555,136,675 |
Jun 08, 2022 | 39,052.59 | 39,186.19 | 37,580.23 | 37,932.01 | 37,932.01 | 37,966,788,265 |
Jun 07, 2022 | 39,473.18 | 39,465.17 | 36,930.29 | 39,057.60 | 39,057.60 | 51,111,920,040 |
Jun 06, 2022 | 37,645.32 | 39,797.64 | 37,617.89 | 39,471.84 | 39,471.84 | 40,197,417,091 |
Jun 05, 2022 | 37,579.42 | 37,935.41 | 37,251.09 | 37,640.77 | 37,640.77 | 21,728,716,049 |
Jun 04, 2022 | 37,416.96 | 37,699.64 | 37,157.32 | 37,576.64 | 37,576.64 | 20,894,214,408 |
Jun 03, 2022 | 38,297.79 | 38,520.37 | 36,970.83 | 37,414.76 | 37,414.76 | 32,969,934,304 |
Jun 02, 2022 | 37,745.93 | 38,478.93 | 37,557.55 | 38,297.39 | 38,297.39 | 36,557,804,842 |
Jun 01, 2022 | 40,175.30 | 40,419.09 | 37,350.96 | 37,751.23 | 37,751.23 | 52,113,280,421 |
May 31, 2022 | 40,148.07 | 40,744.22 | 39,567.00 | 40,174.99 | 40,174.99 | 42,381,230,632 |
May 30, 2022 | 37,470.07 | 40,449.83 | 37,270.63 | 40,151.27 | 40,151.27 | 49,708,185,832 |
May 29, 2022 | 36,929.23 | 37,537.39 | 36,701.75 | 37,473.37 | 37,473.37 | 23,026,551,253 |
May 28, 2022 | 36,703.02 | 37,058.12 | 36,337.11 | 36,933.84 | 36,933.84 | 24,499,540,717 |
May 27, 2022 | 37,368.48 | 37,475.81 | 36,047.03 | 36,430.02 | 36,430.02 | 46,552,431,415 |
May 26, 2022 | 37,903.29 | 38,290.65 | 36,267.12 | 37,389.03 | 37,389.03 | 46,979,384,509 |
May 25, 2022 | 38,026.44 | 38,641.47 | 37,830.09 | 37,900.19 | 37,900.19 | 35,288,287,525 |
May 24, 2022 | 37,213.94 | 38,161.58 | 36,976.26 | 38,029.58 | 38,029.58 | 34,132,342,196 |
May 23, 2022 | 38,845.31 | 39,122.15 | 37,062.06 | 37,211.11 | 37,211.11 | 40,260,412,018 |
May 22, 2022 | 37,790.12 | 38,985.41 | 37,588.16 | 38,863.67 | 38,863.67 | 27,723,534,177 |
May 21, 2022 | 37,491.45 | 37,990.93 | 37,270.01 | 37,789.80 | 37,789.80 | 22,180,204,133 |
May 20, 2022 | 38,856.70 | 39,276.77 | 37,021.67 | 37,492.58 | 37,492.58 | 39,480,977,289 |
May 19, 2022 | 37,015.80 | 38,953.16 | 36,916.33 | 38,860.82 | 38,860.82 | 43,295,162,045 |
May 18, 2022 | 38,962.96 | 39,190.58 | 37,015.69 | 37,015.69 | 37,015.69 | 40,321,548,793 |
May 17, 2022 | 38,373.67 | 39,393.00 | 38,014.93 | 38,964.72 | 38,964.72 | 37,268,656,499 |
May 16, 2022 | 40,400.33 | 40,401.58 | 37,687.84 | 38,374.33 | 38,374.33 | 41,909,379,835 |
May 15, 2022 | 38,848.70 | 40,405.26 | 38,111.90 | 40,401.28 | 40,401.28 | 33,342,226,949 |
May 14, 2022 | 37,799.42 | 38,970.30 | 37,047.28 | 38,852.16 | 38,852.16 | 36,888,465,126 |
May 13, 2022 | 37,815.43 | 40,008.19 | 37,484.32 | 37,796.14 | 37,796.14 | 55,295,682,057 |
May 12, 2022 | 37,604.50 | 39,000.09 | 34,336.51 | 37,837.37 | 37,837.37 | 87,259,561,191 |
May 11, 2022 | 40,421.63 | 41,524.01 | 36,591.82 | 37,604.01 | 37,604.01 | 91,473,274,467 |
May 10, 2022 | 39,388.69 | 42,375.33 | 38,989.54 | 40,430.38 | 40,430.38 | 77,948,317,661 |
May 09, 2022 | 44,006.15 | 44,286.27 | 39,419.00 | 39,419.00 | 39,419.00 | 82,431,074,228 |
May 08, 2022 | 45,828.97 | 45,828.97 | 43,630.35 | 44,005.18 | 44,005.18 | 47,498,511,883 |
May 07, 2022 | 46,525.46 | 46,638.31 | 45,103.36 | 45,827.70 | 45,827.70 | 31,465,625,876 |
May 06, 2022 | 46,916.26 | 47,001.32 | 45,712.84 | 46,523.43 | 46,523.43 | 48,788,421,202 |
May 05, 2022 | 50,566.35 | 50,635.09 | 46,073.04 | 46,918.77 | 46,918.77 | 55,296,921,135 |
May 04, 2022 | 48,444.36 | 50,965.77 | 48,403.10 | 50,569.69 | 50,569.69 | 46,819,524,651 |
May 03, 2022 | 49,591.46 | 49,652.60 | 48,249.90 | 48,447.50 | 48,447.50 | 35,070,360,536 |
May 02, 2022 | 49,458.23 | 50,288.71 | 49,260.12 | 49,593.02 | 49,593.02 | 42,376,379,198 |
May 01, 2022 | 48,505.86 | 49,610.72 | 48,341.90 | 49,454.25 | 49,454.25 | 34,713,614,281 |
Apr 30, 2022 | 49,653.89 | 49,866.56 | 48,486.15 | 48,507.93 | 48,507.93 | 30,734,069,608 |
Apr 29, 2022 | 50,916.87 | 50,916.78 | 49,170.14 | 49,658.99 | 49,658.99 | 39,720,935,643 |
Apr 28, 2022 | 50,291.50 | 51,519.10 | 50,063.99 | 50,923.55 | 50,923.55 | 43,407,862,696 |
Apr 27, 2022 | 48,820.33 | 50,555.80 | 48,695.45 | 50,291.11 | 50,291.11 | 39,705,021,212 |
Apr 26, 2022 | 51,524.74 | 51,859.48 | 48,568.97 | 48,816.69 | 48,816.69 | 44,272,320,412 |
Apr 25, 2022 | 50,222.89 | 51,572.73 | 48,817.10 | 51,537.33 | 51,537.33 | 45,152,118,538 |
Apr 24, 2022 | 50,182.34 | 50,652.54 | 49,874.07 | 50,218.68 | 50,218.68 | 22,856,966,079 |
Apr 23, 2022 | 50,513.28 | 50,763.87 | 50,021.96 | 50,192.96 | 50,192.96 | 20,513,603,641 |
Apr 22, 2022 | 51,028.14 | 51,413.98 | 50,005.91 | 50,515.31 | 50,515.31 | 35,606,673,564 |
Apr 21, 2022 | 51,662.72 | 53,553.66 | 50,415.32 | 51,030.03 | 51,030.03 | 44,539,643,990 |
Apr 20, 2022 | 52,308.59 | 52,823.05 | 51,233.07 | 51,666.30 | 51,666.30 | 34,739,668,831 |
Apr 19, 2022 | 51,448.97 | 52,607.28 | 51,102.43 | 52,309.86 | 52,309.86 | 31,892,035,016 |
Apr 18, 2022 | 50,114.25 | 51,716.33 | 48,904.05 | 51,446.50 | 51,446.50 | 42,473,045,905 |
Apr 17, 2022 | 50,978.94 | 51,171.86 | 49,986.83 | 50,108.89 | 50,108.89 | 24,081,912,228 |
Apr 16, 2022 | 51,148.64 | 51,251.26 | 50,550.92 | 50,987.40 | 50,987.40 | 21,231,652,969 |
Apr 15, 2022 | 50,369.66 | 51,237.39 | 50,277.66 | 51,150.08 | 51,150.08 | 27,441,922,161 |
Apr 14, 2022 | 51,728.93 | 52,017.17 | 50,046.81 | 50,364.76 | 50,364.76 | 30,698,964,473 |
Apr 13, 2022 | 50,698.70 | 52,047.71 | 50,180.91 | 51,737.11 | 51,737.11 | 34,801,350,317 |
Apr 12, 2022 | 49,972.27 | 51,136.24 | 49,807.45 | 50,703.26 | 50,703.26 | 39,159,744,785 |
Apr 11, 2022 | 53,094.48 | 53,410.57 | 49,739.79 | 49,957.34 | 49,957.34 | 42,914,114,874 |
Apr 10, 2022 | 53,777.11 | 54,515.78 | 52,829.95 | 53,102.82 | 53,102.82 | 22,211,660,673 |
Apr 09, 2022 | 53,149.84 | 53,784.31 | 53,025.62 | 53,778.43 | 53,778.43 | 20,176,302,551 |
Apr 08, 2022 | 54,761.52 | 55,255.24 | 53,025.66 | 53,156.86 | 53,156.86 | 34,211,322,691 |
Apr 07, 2022 | 54,287.02 | 55,060.13 | 53,880.05 | 54,759.91 | 54,759.91 | 32,855,519,322 |
Apr 06, 2022 | 56,862.31 | 56,862.31 | 54,270.01 | 54,286.07 | 54,286.07 | 49,494,886,696 |
Apr 05, 2022 | 58,217.97 | 58,597.45 | 56,862.88 | 56,876.84 | 56,876.84 | 37,006,412,725 |
Apr 04, 2022 | 58,183.85 | 58,431.31 | 56,524.19 | 58,215.68 | 58,215.68 | 40,581,052,107 |
Apr 03, 2022 | 57,428.47 | 59,244.28 | 57,146.68 | 58,194.24 | 58,194.24 | 31,837,632,462 |
Apr 02, 2022 | 57,962.40 | 58,892.57 | 57,332.53 | 57,440.77 | 57,440.77 | 36,737,630,178 |
Apr 01, 2022 | 56,951.82 | 58,293.52 | 55,525.46 | 57,957.58 | 57,957.58 | 47,790,316,188 |
Mar 31, 2022 | 58,752.62 | 59,486.44 | 56,736.13 | 56,932.45 | 56,932.45 | 41,665,949,368 |
Mar 30, 2022 | 59,316.57 | 59,448.85 | 58,410.09 | 58,753.27 | 58,753.27 | 36,620,567,407 |
Mar 29, 2022 | 58,977.90 | 60,092.16 | 58,977.90 | 59,327.61 | 59,327.61 | 39,243,309,719 |
Mar 28, 2022 | 58,468.60 | 60,266.99 | 58,277.55 | 59,012.41 | 59,012.41 | 45,531,734,637 |
Mar 27, 2022 | 55,576.07 | 58,470.89 | 55,704.37 | 58,466.90 | 58,466.90 | 35,165,798,397 |
Mar 26, 2022 | 55,328.66 | 55,864.07 | 55,099.64 | 55,570.41 | 55,570.41 | 21,166,881,924 |
Mar 25, 2022 | 55,047.92 | 56,350.39 | 54,836.53 | 55,327.26 | 55,327.26 | 38,143,108,981 |
Mar 24, 2022 | 53,864.05 | 55,361.38 | 53,687.39 | 55,043.39 | 55,043.39 | 38,868,868,562 |
Mar 23, 2022 | 53,308.37 | 53,872.66 | 52,716.46 | 53,871.97 | 53,871.97 | 31,704,202,506 |
Mar 22, 2022 | 51,707.95 | 54,283.96 | 51,562.40 | 53,301.36 | 53,301.36 | 40,272,414,224 |
Mar 21, 2022 | 51,996.73 | 52,208.60 | 51,251.70 | 51,712.84 | 51,712.84 | 30,988,359,730 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |