Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 1,122,707.25 | 1,143,644.00 | 1,121,318.88 | 1,131,270.88 | 1,131,270.88 | 1,101,289,619,456 |
Jun 26, 2022 | 1,165,107.88 | 1,180,675.75 | 1,139,079.75 | 1,122,857.63 | 1,122,857.63 | 962,650,904,514 |
Jun 25, 2022 | 1,150,859.63 | 1,166,431.50 | 1,136,278.50 | 1,165,424.63 | 1,165,424.63 | 995,789,797,863 |
Jun 24, 2022 | 1,149,113.38 | 1,163,830.00 | 1,114,713.38 | 1,150,753.63 | 1,150,753.63 | 1,352,709,496,704 |
Jun 23, 2022 | 1,099,263.25 | 1,151,899.13 | 1,097,256.25 | 1,149,180.38 | 1,149,180.38 | 1,427,251,348,294 |
Jun 22, 2022 | 1,116,258.50 | 1,123,567.75 | 1,069,313.13 | 1,099,286.50 | 1,099,286.50 | 1,571,613,441,258 |
Jun 21, 2022 | 1,127,537.75 | 1,188,053.50 | 1,117,724.75 | 1,115,783.50 | 1,115,783.50 | 1,560,770,327,470 |
Jun 20, 2022 | 1,166,403.88 | 1,154,478.13 | 1,117,360.38 | 1,127,824.75 | 1,127,824.75 | 1,687,310,731,467 |
Jun 19, 2022 | 1,093,125.00 | 1,187,249.75 | 1,038,859.44 | 1,166,398.25 | 1,166,398.25 | 2,004,974,349,955 |
Jun 18, 2022 | 1,177,219.88 | 1,192,320.38 | 1,018,244.13 | 1,093,512.63 | 1,093,512.63 | 2,415,538,496,782 |
Jun 17, 2022 | 1,169,628.63 | 1,205,558.00 | 1,189,101.25 | 1,177,108.25 | 1,177,108.25 | 1,560,111,578,067 |
Jun 16, 2022 | 1,292,493.50 | 1,309,245.75 | 1,162,715.38 | 1,169,395.25 | 1,169,395.25 | 1,789,177,515,921 |
Jun 15, 2022 | 1,295,734.00 | 1,296,293.00 | 1,144,111.75 | 1,292,295.13 | 1,292,295.13 | 3,143,712,456,522 |
Jun 14, 2022 | 1,298,681.25 | 1,312,655.63 | 1,209,909.75 | 1,296,321.38 | 1,296,321.38 | 2,972,079,700,212 |
Jun 13, 2022 | 1,540,750.00 | 1,560,843.25 | 1,278,657.63 | 1,298,646.63 | 1,298,646.63 | 3,938,812,997,997 |
Jun 12, 2022 | 1,635,020.75 | 1,642,464.13 | 1,542,194.75 | 1,542,194.75 | 1,542,194.75 | 1,968,651,912,814 |
Jun 11, 2022 | 1,676,000.75 | 1,694,282.25 | 1,627,108.75 | 1,634,288.75 | 1,634,288.75 | 1,570,080,936,643 |
Jun 10, 2022 | 1,746,399.13 | 1,754,256.88 | 1,669,865.50 | 1,675,951.13 | 1,675,951.13 | 1,721,110,139,048 |
Jun 09, 2022 | 1,842,829.63 | 1,786,818.38 | 1,733,670.25 | 1,746,495.88 | 1,746,495.88 | 1,258,136,295,422 |
Jun 08, 2022 | 1,923,603.75 | 1,929,915.25 | 1,849,066.75 | 1,842,773.38 | 1,842,773.38 | 1,844,462,943,025 |
Jun 07, 2022 | 1,925,440.63 | 1,944,487.75 | 1,803,401.38 | 1,923,850.63 | 1,923,850.63 | 2,517,607,443,073 |
Jun 06, 2022 | 1,891,825.50 | 1,954,525.25 | 1,898,280.63 | 1,925,375.00 | 1,925,375.00 | 1,960,767,765,912 |
Jun 05, 2022 | 1,890,353.25 | 1,908,260.38 | 1,873,837.25 | 1,891,596.50 | 1,891,596.50 | 1,091,953,455,928 |
Jun 04, 2022 | 1,882,181.13 | 1,896,400.75 | 1,869,120.63 | 1,890,213.63 | 1,890,213.63 | 1,051,039,283,457 |
Jun 03, 2022 | 1,934,705.50 | 1,945,197.50 | 1,878,913.50 | 1,882,070.38 | 1,882,070.38 | 1,658,482,843,584 |
Jun 02, 2022 | 1,891,975.25 | 1,943,400.50 | 1,882,946.50 | 1,934,685.25 | 1,934,685.25 | 1,846,805,987,292 |
Jun 01, 2022 | 1,994,982.75 | 2,005,319.63 | 1,873,350.63 | 1,892,241.38 | 1,892,241.38 | 2,612,124,113,199 |
May 31, 2022 | 2,026,358.75 | 2,023,679.00 | 1,971,059.00 | 1,994,967.50 | 1,994,967.50 | 2,104,522,717,302 |
May 30, 2022 | 1,957,984.00 | 2,064,741.50 | 1,948,687.75 | 2,026,520.13 | 2,026,520.13 | 2,508,878,010,407 |
May 29, 2022 | 1,922,567.50 | 1,939,497.13 | 1,910,724.63 | 1,958,156.38 | 1,958,156.38 | 1,203,243,572,866 |
May 28, 2022 | 1,910,790.63 | 1,930,255.88 | 1,891,741.25 | 1,922,807.38 | 1,922,807.38 | 1,275,467,094,006 |
May 27, 2022 | 1,779,200.88 | 1,785,028.00 | 1,876,639.38 | 1,896,578.13 | 1,896,578.13 | 2,423,559,490,424 |
May 26, 2022 | 1,784,237.00 | 1,775,878.38 | 1,719,030.63 | 1,780,179.13 | 1,780,179.13 | 2,236,798,596,982 |
May 25, 2022 | 1,693,932.50 | 1,722,760.50 | 1,707,250.75 | 1,784,091.25 | 1,784,091.25 | 1,661,140,145,149 |
May 24, 2022 | 1,704,598.50 | 1,700,857.13 | 1,643,714.13 | 1,694,072.50 | 1,694,072.50 | 1,520,465,364,055 |
May 23, 2022 | 1,894,337.00 | 1,799,491.00 | 1,697,243.38 | 1,704,468.63 | 1,704,468.63 | 1,844,143,382,149 |
May 22, 2022 | 1,824,813.38 | 1,886,403.50 | 1,815,061.50 | 1,895,232.38 | 1,895,232.38 | 1,351,970,550,539 |
May 21, 2022 | 1,810,391.38 | 1,834,510.00 | 1,799,698.50 | 1,824,798.13 | 1,824,798.13 | 1,071,040,193,747 |
May 20, 2022 | 1,883,078.25 | 1,905,061.63 | 1,774,406.00 | 1,810,446.00 | 1,810,446.00 | 1,906,461,875,244 |
May 19, 2022 | 1,845,282.88 | 1,890,510.50 | 1,844,550.25 | 1,883,278.00 | 1,883,278.00 | 2,098,175,405,004 |
May 18, 2022 | 1,977,591.13 | 1,990,216.50 | 1,845,277.25 | 1,845,277.25 | 1,845,277.25 | 2,010,078,301,754 |
May 17, 2022 | 1,929,858.25 | 2,011,348.38 | 1,936,854.75 | 1,977,680.75 | 1,977,680.75 | 1,891,595,775,902 |
May 16, 2022 | 2,081,741.13 | 2,081,805.50 | 1,890,403.25 | 1,929,891.25 | 1,929,891.25 | 2,107,673,275,188 |
May 15, 2022 | 1,948,883.50 | 2,081,995.00 | 1,911,921.25 | 2,081,790.25 | 2,081,790.25 | 1,718,052,423,144 |
May 14, 2022 | 1,896,245.38 | 1,954,984.00 | 1,858,513.38 | 1,949,057.00 | 1,949,057.00 | 1,850,546,493,143 |
May 13, 2022 | 1,890,638.13 | 2,011,704.75 | 1,881,644.88 | 1,896,081.00 | 1,896,081.00 | 2,773,962,813,799 |
May 12, 2022 | 1,931,527.13 | 2,004,665.50 | 1,747,445.88 | 1,891,734.88 | 1,891,734.88 | 4,362,670,043,342 |
May 11, 2022 | 2,167,255.75 | 2,185,699.00 | 1,880,375.25 | 1,931,501.88 | 1,931,501.88 | 4,698,456,548,179 |
May 10, 2022 | 2,115,371.50 | 2,277,667.00 | 2,092,393.00 | 2,167,725.50 | 2,167,725.50 | 4,179,296,157,924 |
May 09, 2022 | 2,350,140.75 | 2,361,322.75 | 2,116,999.50 | 2,116,999.50 | 2,116,999.50 | 4,426,965,020,363 |
May 08, 2022 | 2,449,702.75 | 2,449,702.75 | 2,252,951.00 | 2,350,089.00 | 2,350,089.00 | 2,536,649,671,228 |
May 07, 2022 | 2,486,932.50 | 2,492,964.75 | 2,410,916.75 | 2,449,634.50 | 2,449,634.50 | 1,681,936,705,751 |
May 06, 2022 | 2,370,856.75 | 2,374,174.25 | 2,411,010.75 | 2,486,823.50 | 2,486,823.50 | 2,607,894,619,986 |
May 05, 2022 | 2,659,615.25 | 2,603,193.75 | 2,330,673.50 | 2,370,983.75 | 2,370,983.75 | 2,794,363,238,196 |
May 04, 2022 | 2,538,550.00 | 2,648,558.50 | 2,537,477.25 | 2,659,791.00 | 2,659,791.00 | 2,462,545,284,610 |
May 03, 2022 | 2,723,937.50 | 2,725,071.75 | 2,574,615.25 | 2,538,714.25 | 2,538,714.25 | 1,837,734,173,155 |
May 02, 2022 | 2,821,935.25 | 2,732,415.00 | 2,706,254.00 | 2,724,023.50 | 2,724,023.50 | 2,327,630,819,507 |
May 01, 2022 | 2,690,844.75 | 2,756,101.00 | 2,681,749.25 | 2,821,708.50 | 2,821,708.50 | 1,980,652,697,078 |
Apr 30, 2022 | 2,754,531.50 | 2,766,329.25 | 2,689,751.50 | 2,690,959.75 | 2,690,959.75 | 1,704,961,301,445 |
Apr 29, 2022 | 2,891,974.00 | 2,901,799.00 | 2,728,105.00 | 2,754,814.25 | 2,754,814.25 | 2,203,504,416,813 |
Apr 28, 2022 | 2,898,960.25 | 2,929,603.75 | 2,818,385.25 | 2,892,353.00 | 2,892,353.00 | 2,465,477,624,224 |
Apr 27, 2022 | 2,830,432.00 | 2,923,856.75 | 2,883,046.50 | 2,898,937.75 | 2,898,937.75 | 2,288,722,248,888 |
Apr 26, 2022 | 3,039,698.75 | 3,033,184.50 | 2,865,052.50 | 2,830,221.25 | 2,830,221.25 | 2,566,754,469,186 |
Apr 25, 2022 | 3,054,192.75 | 3,042,955.00 | 2,834,720.25 | 3,040,441.75 | 3,040,441.75 | 2,663,746,439,678 |
Apr 24, 2022 | 3,054,639.00 | 3,083,078.25 | 3,035,695.00 | 3,053,936.50 | 3,053,936.50 | 1,389,995,236,320 |
Apr 23, 2022 | 3,074,783.50 | 3,090,037.00 | 3,044,876.50 | 3,055,285.50 | 3,055,285.50 | 1,248,679,329,623 |
Apr 22, 2022 | 3,277,529.50 | 3,259,488.50 | 3,040,068.50 | 3,074,907.00 | 3,074,907.00 | 2,167,406,471,080 |
Apr 21, 2022 | 3,424,010.00 | 3,426,124.75 | 3,237,398.00 | 3,277,651.00 | 3,277,651.00 | 2,860,774,418,085 |
Apr 20, 2022 | 3,361,640.75 | 3,481,380.75 | 3,369,050.50 | 3,424,246.75 | 3,424,246.75 | 2,302,413,961,927 |
Apr 19, 2022 | 3,312,185.50 | 3,398,429.75 | 3,246,079.00 | 3,361,722.25 | 3,361,722.25 | 2,049,559,426,655 |
Apr 18, 2022 | 3,207,487.00 | 3,325,014.75 | 3,221,461.75 | 3,312,026.50 | 3,312,026.50 | 2,734,332,693,359 |
Apr 17, 2022 | 3,263,735.50 | 3,276,086.25 | 3,199,387.00 | 3,207,143.75 | 3,207,143.75 | 1,541,326,253,639 |
Apr 16, 2022 | 3,274,599.75 | 3,281,169.75 | 3,236,332.75 | 3,264,277.00 | 3,264,277.00 | 1,359,276,918,467 |
Apr 15, 2022 | 3,299,993.50 | 3,381,425.75 | 3,293,997.00 | 3,274,692.25 | 3,274,692.25 | 1,756,866,102,024 |
Apr 14, 2022 | 3,392,630.75 | 3,414,565.25 | 3,279,861.00 | 3,299,672.25 | 3,299,672.25 | 2,011,258,034,747 |
Apr 13, 2022 | 3,425,550.25 | 3,417,979.50 | 3,390,476.25 | 3,393,167.75 | 3,393,167.75 | 2,282,439,209,944 |
Apr 12, 2022 | 3,301,065.00 | 3,411,694.75 | 3,288,925.25 | 3,425,858.50 | 3,425,858.50 | 2,645,899,695,310 |
Apr 11, 2022 | 3,592,363.75 | 3,611,393.75 | 3,287,650.25 | 3,300,078.75 | 3,300,078.75 | 2,834,817,665,850 |
Apr 10, 2022 | 3,458,854.75 | 3,506,984.00 | 3,397,418.25 | 3,592,928.25 | 3,592,928.25 | 1,502,837,375,187 |
Apr 09, 2022 | 3,418,509.75 | 3,459,318.00 | 3,410,519.75 | 3,458,939.25 | 3,458,939.25 | 1,297,706,336,688 |
Apr 08, 2022 | 3,447,782.00 | 3,503,461.00 | 3,410,522.50 | 3,418,961.25 | 3,418,961.25 | 2,200,415,568,208 |
Apr 07, 2022 | 3,548,415.75 | 3,492,430.50 | 3,523,155.25 | 3,447,680.00 | 3,447,680.00 | 2,068,581,290,361 |
Apr 06, 2022 | 3,825,726.50 | 3,825,726.50 | 3,547,303.50 | 3,548,353.25 | 3,548,353.25 | 3,235,182,629,071 |
Apr 05, 2022 | 3,904,802.50 | 3,954,749.25 | 3,825,764.50 | 3,826,704.00 | 3,826,704.00 | 2,489,811,155,562 |
Apr 04, 2022 | 3,913,013.75 | 3,918,753.75 | 3,788,499.75 | 3,904,649.00 | 3,904,649.00 | 2,721,857,096,871 |
Apr 03, 2022 | 3,932,420.25 | 4,057,130.50 | 3,913,124.25 | 3,913,712.75 | 3,913,712.75 | 2,141,162,846,175 |
Apr 02, 2022 | 3,968,981.25 | 4,032,675.00 | 3,925,850.50 | 3,933,262.25 | 3,933,262.25 | 2,515,612,893,479 |
Apr 01, 2022 | 3,724,052.50 | 3,974,035.25 | 3,629,956.50 | 3,968,651.00 | 3,968,651.00 | 3,272,446,671,283 |
Mar 31, 2022 | 3,929,689.25 | 3,949,437.75 | 3,710,676.25 | 3,722,786.50 | 3,722,786.50 | 2,724,516,965,978 |
Mar 30, 2022 | 4,152,479.00 | 4,026,860.50 | 4,207,159.00 | 3,929,732.50 | 3,929,732.50 | 2,449,379,310,794 |
Mar 29, 2022 | 4,615,847.00 | 4,039,875.00 | 4,615,847.00 | 4,153,252.00 | 4,153,252.00 | 2,747,243,045,301 |
Mar 28, 2022 | 4,723,154.00 | 4,616,331.50 | 4,709,874.50 | 4,618,548.50 | 4,618,548.50 | 3,563,496,418,813 |
Mar 27, 2022 | 4,539,546.50 | 4,723,729.00 | 4,532,604.00 | 4,723,017.50 | 4,723,017.50 | 2,840,729,778,855 |
Mar 26, 2022 | 4,523,685.50 | 4,563,071.50 | 4,504,960.00 | 4,539,084.50 | 4,539,084.50 | 1,728,946,511,478 |
Mar 25, 2022 | 4,495,375.50 | 4,477,337.00 | 4,315,974.00 | 4,523,570.50 | 4,523,570.50 | 3,118,590,129,512 |
Mar 24, 2022 | 4,149,283.50 | 4,523,515.00 | 4,197,845.50 | 4,495,006.00 | 4,495,006.00 | 3,174,146,334,304 |
Mar 23, 2022 | 4,490,623.50 | 4,149,946.50 | 4,439,015.50 | 4,149,893.50 | 4,149,893.50 | 2,442,254,590,502 |
Mar 22, 2022 | 4,380,553.50 | 4,599,250.50 | 4,367,134.50 | 4,490,033.50 | 4,490,033.50 | 3,392,492,831,773 |
Mar 21, 2022 | 5,245,683.50 | 4,319,500.00 | 4,111,539.75 | 4,380,968.50 | 4,380,968.50 | 2,625,247,837,510 |
Mar 20, 2022 | 4,535,580.00 | 4,540,929.00 | 4,408,015.50 | 5,245,898.50 | 5,245,898.50 | 2,559,872,339,560 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |