Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 07, 2022 | 20,193.78 | 20,499.46 | 19,885.15 | 20,499.46 | 20,499.46 | 22,112,555,008 |
Jul 06, 2022 | 19,689.73 | 20,225.49 | 19,312.76 | 20,175.71 | 20,175.71 | 24,152,964,859 |
Jul 05, 2022 | 19,386.30 | 20,098.14 | 18,851.30 | 19,685.34 | 19,685.34 | 26,047,631,600 |
Jul 04, 2022 | 18,496.69 | 19,415.78 | 18,274.81 | 19,391.97 | 19,391.97 | 20,698,784,642 |
Jul 03, 2022 | 18,450.40 | 18,762.56 | 18,186.57 | 18,496.46 | 18,496.46 | 15,710,783,136 |
Jul 02, 2022 | 18,481.79 | 18,574.72 | 18,244.23 | 18,450.55 | 18,450.55 | 17,355,695,111 |
Jul 01, 2022 | 18,915.45 | 19,707.17 | 18,245.09 | 18,476.55 | 18,476.55 | 29,501,651,034 |
Jun 30, 2022 | 19,249.97 | 19,290.12 | 17,866.33 | 18,881.34 | 18,881.34 | 25,067,851,481 |
Jun 29, 2022 | 19,273.34 | 19,340.90 | 18,932.67 | 19,245.86 | 19,245.86 | 22,547,368,054 |
Jun 28, 2022 | 19,594.63 | 19,982.81 | 19,223.58 | 19,272.83 | 19,272.83 | 20,319,022,534 |
Jun 27, 2022 | 19,902.18 | 20,292.88 | 19,475.28 | 19,598.34 | 19,598.34 | 19,815,936,954 |
Jun 26, 2022 | 20,364.25 | 20,636.35 | 19,896.69 | 19,901.28 | 19,901.28 | 17,061,815,516 |
Jun 25, 2022 | 20,115.21 | 20,387.39 | 19,860.36 | 20,369.79 | 20,369.79 | 17,404,838,729 |
Jun 24, 2022 | 20,043.62 | 20,341.92 | 19,733.67 | 20,113.36 | 20,113.36 | 23,643,233,429 |
Jun 23, 2022 | 18,918.34 | 20,078.34 | 18,883.22 | 20,044.78 | 20,044.78 | 24,895,086,063 |
Jun 22, 2022 | 19,674.12 | 19,716.91 | 18,783.96 | 18,918.74 | 18,918.74 | 27,047,499,341 |
Jun 21, 2022 | 19,576.46 | 20,469.61 | 19,389.31 | 19,665.75 | 19,665.75 | 27,508,665,511 |
Jun 20, 2022 | 19,593.53 | 19,867.45 | 18,762.99 | 19,581.45 | 19,581.45 | 29,295,317,918 |
Jun 19, 2022 | 18,112.52 | 19,728.08 | 17,213.37 | 19,593.43 | 19,593.43 | 33,680,034,304 |
Jun 18, 2022 | 19,500.36 | 19,750.50 | 16,871.79 | 18,118.95 | 18,118.95 | 40,024,238,817 |
Jun 17, 2022 | 19,328.66 | 20,222.21 | 19,288.18 | 19,498.51 | 19,498.51 | 25,842,871,784 |
Jun 16, 2022 | 21,590.15 | 21,868.66 | 19,215.79 | 19,324.80 | 19,324.80 | 29,566,992,964 |
Jun 15, 2022 | 21,265.11 | 21,666.79 | 19,254.55 | 21,586.84 | 21,586.84 | 52,513,395,637 |
Jun 14, 2022 | 21,593.53 | 22,084.06 | 20,144.82 | 21,274.75 | 21,274.75 | 48,776,681,576 |
Jun 13, 2022 | 25,490.08 | 25,545.84 | 21,262.47 | 21,592.95 | 21,592.95 | 65,491,720,208 |
Jun 12, 2022 | 26,971.01 | 27,093.80 | 25,513.98 | 25,513.98 | 25,513.98 | 32,569,266,905 |
Jun 11, 2022 | 27,648.99 | 27,950.58 | 26,840.50 | 26,958.94 | 26,958.94 | 25,899,776,264 |
Jun 10, 2022 | 28,354.48 | 28,450.84 | 27,545.00 | 27,648.17 | 27,648.17 | 28,393,158,151 |
Jun 09, 2022 | 28,193.76 | 28,560.14 | 28,284.82 | 28,356.05 | 28,356.05 | 20,427,057,156 |
Jun 08, 2022 | 29,120.06 | 29,219.08 | 28,037.96 | 28,192.89 | 28,192.89 | 28,218,744,385 |
Jun 07, 2022 | 29,347.38 | 29,415.99 | 27,457.54 | 29,123.80 | 29,123.80 | 38,112,258,051 |
Jun 06, 2022 | 27,885.12 | 29,626.51 | 27,865.51 | 29,346.38 | 29,346.38 | 29,885,839,078 |
Jun 05, 2022 | 27,833.87 | 28,097.54 | 27,590.68 | 27,881.74 | 27,881.74 | 16,095,168,744 |
Jun 04, 2022 | 27,710.57 | 27,922.91 | 27,518.29 | 27,831.81 | 27,831.81 | 15,475,672,800 |
Jun 03, 2022 | 28,338.11 | 28,471.87 | 27,401.08 | 27,708.94 | 27,708.94 | 24,417,152,700 |
Jun 02, 2022 | 27,975.76 | 28,473.61 | 27,821.35 | 28,337.81 | 28,337.81 | 27,050,621,073 |
Jun 01, 2022 | 29,616.86 | 29,788.95 | 27,699.99 | 27,979.70 | 27,979.70 | 38,624,270,013 |
May 31, 2022 | 29,446.19 | 30,046.55 | 29,248.61 | 29,616.63 | 29,616.63 | 31,243,056,728 |
May 30, 2022 | 27,440.89 | 29,631.02 | 27,310.22 | 29,448.53 | 29,448.53 | 36,457,951,191 |
May 29, 2022 | 27,040.13 | 27,486.48 | 26,873.57 | 27,443.31 | 27,443.31 | 16,863,303,101 |
May 28, 2022 | 26,669.99 | 26,849.15 | 26,606.57 | 26,849.15 | 26,849.15 | 33,096,432,048 |
May 27, 2022 | 27,253.76 | 27,332.51 | 26,394.17 | 26,674.60 | 26,674.60 | 34,086,381,316 |
May 26, 2022 | 27,664.32 | 27,900.91 | 26,415.78 | 27,268.74 | 27,268.74 | 34,263,227,320 |
May 25, 2022 | 27,628.18 | 28,148.82 | 27,579.45 | 27,662.06 | 27,662.06 | 25,755,724,941 |
May 24, 2022 | 27,238.68 | 27,733.65 | 26,835.78 | 27,630.46 | 27,630.46 | 24,798,918,266 |
May 23, 2022 | 28,677.21 | 28,839.83 | 27,123.06 | 27,236.61 | 27,236.61 | 29,468,544,949 |
May 22, 2022 | 27,856.63 | 28,770.27 | 27,707.76 | 28,690.76 | 28,690.76 | 20,466,652,625 |
May 21, 2022 | 27,636.47 | 28,004.65 | 27,473.24 | 27,856.39 | 27,856.39 | 16,349,928,209 |
May 20, 2022 | 28,649.98 | 28,987.60 | 27,297.95 | 27,637.30 | 27,637.30 | 29,103,029,911 |
May 19, 2022 | 27,422.77 | 28,738.65 | 27,379.53 | 28,653.02 | 28,653.02 | 31,922,561,452 |
May 18, 2022 | 28,841.25 | 28,996.38 | 27,422.69 | 27,422.69 | 27,422.69 | 29,871,799,896 |
May 17, 2022 | 28,606.19 | 29,153.96 | 28,087.50 | 28,842.56 | 28,842.56 | 27,587,090,999 |
May 16, 2022 | 30,105.29 | 30,106.22 | 28,059.67 | 28,606.68 | 28,606.68 | 31,241,928,469 |
May 15, 2022 | 28,907.89 | 30,108.96 | 28,359.62 | 30,106.00 | 30,106.00 | 24,845,773,973 |
May 14, 2022 | 28,127.10 | 28,998.38 | 27,567.42 | 28,910.46 | 28,910.46 | 27,449,249,017 |
May 13, 2022 | 27,972.24 | 29,749.23 | 27,733.04 | 28,124.66 | 28,124.66 | 41,146,329,651 |
May 12, 2022 | 27,527.40 | 28,532.65 | 25,197.89 | 27,988.47 | 27,988.47 | 64,546,279,091 |
May 11, 2022 | 29,457.43 | 30,325.94 | 26,794.29 | 27,527.04 | 27,527.04 | 66,960,636,984 |
May 10, 2022 | 28,659.04 | 30,856.84 | 28,347.61 | 29,463.82 | 29,463.82 | 56,805,175,250 |
May 09, 2022 | 32,338.83 | 32,533.08 | 28,681.10 | 28,681.10 | 28,681.10 | 59,976,492,993 |
May 08, 2022 | 33,657.50 | 33,657.50 | 32,143.24 | 32,338.11 | 32,338.11 | 34,905,258,350 |
May 07, 2022 | 34,169.02 | 34,251.89 | 33,124.60 | 33,656.56 | 33,656.56 | 23,108,837,311 |
May 06, 2022 | 34,700.41 | 34,757.80 | 33,570.82 | 34,167.52 | 34,167.52 | 35,830,963,371 |
May 05, 2022 | 37,374.66 | 37,479.44 | 34,032.96 | 34,702.28 | 34,702.28 | 40,898,957,356 |
May 04, 2022 | 35,863.59 | 37,683.83 | 35,831.23 | 37,377.13 | 37,377.13 | 34,605,300,951 |
May 03, 2022 | 36,659.04 | 36,719.82 | 35,711.64 | 35,865.91 | 35,865.91 | 25,962,754,911 |
May 02, 2022 | 36,518.61 | 37,167.53 | 36,357.86 | 36,660.19 | 36,660.19 | 31,325,499,196 |
May 01, 2022 | 35,768.54 | 36,635.97 | 35,647.64 | 36,515.67 | 36,515.67 | 25,631,586,954 |
Apr 30, 2022 | 36,615.11 | 36,771.93 | 35,754.01 | 35,770.07 | 35,770.07 | 22,663,507,357 |
Apr 29, 2022 | 37,861.71 | 37,881.10 | 36,255.78 | 36,618.87 | 36,618.87 | 29,290,482,147 |
Apr 28, 2022 | 37,181.06 | 38,350.79 | 37,042.05 | 37,866.67 | 37,866.67 | 32,278,022,256 |
Apr 27, 2022 | 35,817.27 | 37,346.59 | 35,713.90 | 37,180.77 | 37,180.77 | 29,354,356,982 |
Apr 26, 2022 | 37,756.30 | 38,091.43 | 35,609.54 | 35,814.60 | 35,814.60 | 32,480,596,939 |
Apr 25, 2022 | 36,516.43 | 37,814.76 | 35,703.96 | 37,765.52 | 37,765.52 | 33,086,569,081 |
Apr 24, 2022 | 36,599.14 | 36,830.59 | 36,264.54 | 36,513.36 | 36,513.36 | 16,619,008,460 |
Apr 23, 2022 | 36,840.50 | 37,023.26 | 36,482.17 | 36,606.88 | 36,606.88 | 14,961,043,084 |
Apr 22, 2022 | 37,403.67 | 37,592.53 | 36,452.23 | 36,841.98 | 36,841.98 | 25,968,766,219 |
Apr 21, 2022 | 38,131.13 | 39,409.85 | 36,981.60 | 37,405.05 | 37,405.05 | 32,647,596,186 |
Apr 20, 2022 | 38,443.56 | 38,901.41 | 37,783.54 | 38,133.77 | 38,133.77 | 25,640,595,290 |
Apr 19, 2022 | 37,871.77 | 38,643.46 | 37,656.93 | 38,444.50 | 38,444.50 | 23,438,663,863 |
Apr 18, 2022 | 36,732.98 | 38,018.95 | 35,852.29 | 37,869.95 | 37,869.95 | 31,264,556,133 |
Apr 17, 2022 | 37,382.68 | 37,524.15 | 36,640.21 | 36,729.05 | 36,729.05 | 17,651,670,409 |
Apr 16, 2022 | 37,507.12 | 37,582.38 | 37,068.82 | 37,388.89 | 37,388.89 | 15,569,098,908 |
Apr 15, 2022 | 36,905.61 | 37,585.00 | 36,859.91 | 37,508.18 | 37,508.18 | 20,123,068,184 |
Apr 14, 2022 | 37,778.17 | 37,997.49 | 36,639.17 | 36,902.02 | 36,902.02 | 22,492,983,503 |
Apr 13, 2022 | 37,061.74 | 38,045.63 | 36,706.25 | 37,784.14 | 37,784.14 | 25,415,782,493 |
Apr 12, 2022 | 36,346.19 | 37,277.36 | 36,224.38 | 37,065.08 | 37,065.08 | 28,626,539,424 |
Apr 11, 2022 | 38,772.50 | 38,944.71 | 36,174.00 | 36,335.33 | 36,335.33 | 31,212,598,648 |
Apr 10, 2022 | 39,333.49 | 39,705.66 | 38,596.35 | 38,778.59 | 38,778.59 | 16,220,173,023 |
Apr 09, 2022 | 38,874.70 | 39,338.76 | 38,783.83 | 39,334.45 | 39,334.45 | 14,757,288,893 |
Apr 08, 2022 | 40,042.17 | 40,374.31 | 38,783.86 | 38,879.83 | 38,879.83 | 25,022,739,973 |
Apr 07, 2022 | 39,647.80 | 40,176.88 | 39,314.25 | 40,040.98 | 40,040.98 | 24,024,282,149 |
Apr 06, 2022 | 41,761.44 | 41,761.44 | 39,635.38 | 39,647.11 | 39,647.11 | 36,147,931,482 |
Apr 05, 2022 | 42,482.06 | 42,981.43 | 41,761.86 | 41,772.11 | 41,772.11 | 27,178,655,482 |
Apr 04, 2022 | 42,047.28 | 42,636.04 | 41,247.24 | 42,480.39 | 42,480.39 | 29,612,277,017 |
Apr 03, 2022 | 41,520.26 | 42,842.35 | 41,316.52 | 42,054.79 | 42,054.79 | 23,007,857,472 |
Apr 02, 2022 | 41,893.00 | 42,565.30 | 41,450.89 | 41,529.15 | 41,529.15 | 26,560,971,008 |
Apr 01, 2022 | 41,138.78 | 42,231.38 | 40,130.23 | 41,889.52 | 41,889.52 | 34,541,009,344 |
Mar 31, 2022 | 42,165.61 | 42,784.68 | 40,993.92 | 41,124.80 | 41,124.80 | 30,097,132,907 |
Mar 30, 2022 | 42,788.09 | 42,735.04 | 42,095.57 | 42,166.08 | 42,166.08 | 26,281,869,339 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |