Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 38,037.52 | 38,618.32 | 37,942.87 | 38,210.35 | 38,210.35 | 37,320,032,256 |
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 |
Mar 20, 2022 | 53,182.48 | 53,245.20 | 51,686.70 | 51,998.86 | 51,998.86 | 25,374,195,345 |
Mar 19, 2022 | 52,682.15 | 53,340.23 | 52,440.37 | 53,181.53 | 53,181.53 | 24,787,645,767 |
Mar 18, 2022 | 51,723.90 | 53,133.52 | 50,859.81 | 52,690.36 | 52,690.36 | 43,388,382,609 |
Mar 17, 2022 | 52,199.42 | 52,341.12 | 51,542.22 | 51,732.16 | 51,732.16 | 27,803,804,657 |
Mar 16, 2022 | 50,236.64 | 52,915.02 | 49,805.00 | 52,203.33 | 52,203.33 | 50,265,864,031 |
Mar 15, 2022 | 50,856.87 | 50,799.04 | 49,211.34 | 50,240.74 | 50,240.74 | 30,566,830,528 |
Mar 14, 2022 | 48,201.18 | 50,940.63 | 47,997.95 | 50,860.08 | 50,860.08 | 31,185,483,206 |
Mar 13, 2022 | 49,559.40 | 49,973.14 | 48,061.77 | 48,205.45 | 48,205.45 | 22,034,281,129 |
Mar 12, 2022 | 49,444.36 | 50,099.64 | 49,416.41 | 49,583.98 | 49,583.98 | 18,628,973,308 |
Mar 11, 2022 | 50,311.83 | 51,156.25 | 49,037.01 | 49,445.01 | 49,445.01 | 33,602,606,561 |
Mar 10, 2022 | 53,722.74 | 53,832.00 | 49,644.42 | 50,308.63 | 50,308.63 | 39,644,919,717 |
Mar 09, 2022 | 49,944.02 | 54,452.67 | 49,874.23 | 53,734.07 | 53,734.07 | 41,320,543,364 |
Mar 08, 2022 | 48,716.60 | 50,568.55 | 48,621.52 | 49,936.87 | 49,936.87 | 33,229,031,961 |
Mar 07, 2022 | 48,865.36 | 50,333.43 | 47,731.66 | 48,719.34 | 48,719.34 | 36,539,006,591 |
Mar 06, 2022 | 50,167.65 | 50,468.09 | 48,667.12 | 48,853.51 | 48,853.51 | 25,107,343,260 |
Mar 05, 2022 | 49,842.04 | 50,374.08 | 49,369.18 | 50,163.05 | 50,163.05 | 21,612,974,181 |
Mar 04, 2022 | 53,800.71 | 53,840.57 | 49,405.86 | 49,828.23 | 49,828.23 | 36,305,633,548 |
Mar 03, 2022 | 55,551.45 | 55,666.39 | 53,141.61 | 53,792.66 | 53,792.66 | 31,637,850,810 |
Mar 02, 2022 | 56,442.05 | 57,164.90 | 55,136.70 | 55,550.08 | 55,550.08 | 36,907,386,430 |
Mar 01, 2022 | 54,716.64 | 56,810.52 | 54,450.56 | 56,438.26 | 56,438.26 | 41,327,379,553 |
Feb 28, 2022 | 48,099.09 | 55,454.39 | 47,888.06 | 54,715.03 | 54,715.03 | 45,210,325,366 |
Feb 27, 2022 | 49,708.52 | 50,573.36 | 47,591.74 | 48,103.92 | 48,103.92 | 29,913,803,536 |
Feb 26, 2022 | 49,853.95 | 50,861.20 | 49,204.85 | 49,716.72 | 49,716.72 | 22,207,549,618 |
Feb 25, 2022 | 49,099.20 | 50,587.71 | 48,842.81 | 49,855.39 | 49,855.39 | 33,749,012,947 |
Feb 24, 2022 | 47,472.20 | 49,850.89 | 44,077.54 | 49,097.75 | 49,097.75 | 59,409,997,153 |
Feb 23, 2022 | 48,881.23 | 49,640.88 | 47,375.73 | 47,495.13 | 47,495.13 | 27,823,593,840 |
Feb 22, 2022 | 47,292.34 | 48,971.15 | 46,572.87 | 48,882.18 | 48,882.18 | 32,548,711,248 |
Feb 21, 2022 | 49,014.88 | 50,136.08 | 47,118.80 | 47,300.64 | 47,300.64 | 37,355,937,889 |
Feb 20, 2022 | 51,176.66 | 51,178.94 | 48,556.11 | 49,025.30 | 49,025.30 | 23,396,303,076 |
Feb 19, 2022 | 51,059.20 | 51,560.34 | 50,659.96 | 51,181.83 | 51,181.83 | 17,523,040,038 |
Feb 18, 2022 | 51,538.11 | 51,903.77 | 50,535.23 | 51,065.52 | 51,065.52 | 29,735,411,327 |
Feb 17, 2022 | 55,785.54 | 56,040.36 | 51,139.89 | 51,520.16 | 51,520.16 | 33,357,146,235 |
Feb 16, 2022 | 56,727.37 | 56,727.37 | 55,174.57 | 55,817.01 | 55,817.01 | 25,129,984,191 |
Feb 15, 2022 | 54,209.93 | 56,824.20 | 54,089.21 | 56,723.46 | 56,723.46 | 28,914,083,678 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |