Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2022 | 12,000.11 | 12,009.66 | 11,831.41 | 11,967.12 | 11,967.12 | 74,699,415,552 |
May 28, 2022 | 11,552.65 | 11,775.75 | 11,552.65 | 11,775.75 | 11,775.75 | 155,506,511,053 |
May 27, 2022 | 12,147.16 | 12,155.66 | 11,530.06 | 11,554.57 | 11,554.57 | 170,618,433,149 |
May 26, 2022 | 13,017.72 | 13,132.42 | 11,853.66 | 12,156.39 | 12,156.39 | 158,085,710,903 |
May 25, 2022 | 13,166.12 | 13,436.25 | 13,015.45 | 13,016.34 | 13,016.34 | 89,446,231,662 |
May 24, 2022 | 13,117.98 | 13,268.01 | 12,777.57 | 13,168.15 | 13,168.15 | 86,882,003,333 |
May 23, 2022 | 13,669.41 | 13,828.60 | 13,064.74 | 13,116.59 | 13,116.59 | 109,302,770,180 |
May 22, 2022 | 13,216.47 | 13,701.85 | 13,158.70 | 13,674.94 | 13,674.94 | 73,228,938,939 |
May 21, 2022 | 13,125.09 | 13,288.25 | 13,012.97 | 13,215.45 | 13,215.45 | 57,203,882,362 |
May 20, 2022 | 13,547.04 | 13,715.76 | 12,895.25 | 13,127.09 | 13,127.09 | 106,368,383,959 |
May 19, 2022 | 12,942.63 | 13,618.19 | 12,898.90 | 13,549.29 | 13,549.29 | 125,764,879,672 |
May 18, 2022 | 14,084.89 | 14,164.85 | 12,946.05 | 12,946.05 | 12,946.05 | 119,831,352,070 |
May 17, 2022 | 13,727.68 | 14,225.12 | 13,583.01 | 14,084.55 | 14,084.55 | 124,714,350,627 |
May 16, 2022 | 14,568.09 | 14,568.09 | 13,496.47 | 13,726.62 | 13,726.62 | 145,628,813,076 |
May 15, 2022 | 13,959.43 | 14,577.30 | 13,633.42 | 14,567.20 | 14,567.20 | 100,790,093,704 |
May 14, 2022 | 13,674.95 | 14,008.63 | 13,283.17 | 13,960.04 | 13,960.04 | 104,937,875,897 |
May 13, 2022 | 13,303.35 | 14,522.02 | 13,180.19 | 13,675.89 | 13,675.89 | 168,476,479,595 |
May 12, 2022 | 13,930.75 | 14,588.95 | 11,840.21 | 13,314.07 | 13,314.07 | 288,199,682,209 |
May 11, 2022 | 15,777.75 | 16,407.23 | 13,570.14 | 13,928.09 | 13,928.09 | 307,473,406,091 |
May 10, 2022 | 15,094.83 | 16,479.40 | 14,853.24 | 15,782.84 | 15,782.84 | 257,279,680,440 |
May 09, 2022 | 16,789.89 | 16,854.89 | 15,063.95 | 15,113.54 | 15,113.54 | 244,553,977,326 |
May 08, 2022 | 17,573.71 | 17,591.76 | 16,655.78 | 16,782.90 | 16,782.90 | 138,680,412,751 |
May 07, 2022 | 17,966.16 | 17,977.24 | 17,329.72 | 17,573.51 | 17,573.51 | 89,126,280,899 |
May 06, 2022 | 18,295.79 | 18,403.97 | 17,658.41 | 17,966.08 | 17,966.08 | 140,180,490,531 |
May 05, 2022 | 19,430.49 | 19,488.21 | 18,003.11 | 18,297.66 | 18,297.66 | 150,702,251,949 |
May 04, 2022 | 18,392.04 | 19,538.67 | 18,366.55 | 19,433.25 | 19,433.25 | 120,187,137,005 |
May 03, 2022 | 18,881.49 | 18,894.98 | 18,252.91 | 18,394.32 | 18,394.32 | 86,081,634,427 |
May 02, 2022 | 18,686.29 | 18,993.79 | 18,407.29 | 18,883.20 | 18,883.20 | 122,982,476,999 |
May 01, 2022 | 18,041.17 | 18,759.58 | 18,028.51 | 18,687.23 | 18,687.23 | 101,326,347,210 |
Apr 30, 2022 | 18,606.45 | 18,747.18 | 18,024.06 | 18,042.44 | 18,042.44 | 89,353,144,330 |
Apr 29, 2022 | 19,459.96 | 19,504.15 | 18,387.72 | 18,606.90 | 18,606.90 | 124,048,427,086 |
Apr 28, 2022 | 18,952.30 | 19,700.88 | 18,938.96 | 19,461.05 | 19,461.05 | 122,212,327,278 |
Apr 27, 2022 | 18,417.13 | 19,100.17 | 18,374.51 | 18,952.82 | 18,952.82 | 114,279,212,948 |
Apr 26, 2022 | 19,736.88 | 19,851.47 | 18,270.30 | 18,414.86 | 18,414.86 | 124,929,977,292 |
Apr 25, 2022 | 19,003.24 | 19,798.99 | 18,402.33 | 19,739.82 | 19,739.82 | 146,489,050,811 |
Apr 24, 2022 | 19,097.75 | 19,257.27 | 18,998.80 | 19,001.56 | 19,001.56 | 63,041,998,144 |
Apr 23, 2022 | 19,276.26 | 19,344.66 | 19,028.79 | 19,102.74 | 19,102.74 | 59,275,710,286 |
Apr 22, 2022 | 19,266.65 | 19,589.26 | 19,129.45 | 19,276.47 | 19,276.47 | 109,116,701,351 |
Apr 21, 2022 | 19,757.20 | 20,450.67 | 19,107.84 | 19,270.15 | 19,270.15 | 134,060,397,626 |
Apr 20, 2022 | 19,845.01 | 20,258.15 | 19,548.31 | 19,756.67 | 19,756.67 | 99,801,627,853 |
Apr 19, 2022 | 19,468.16 | 19,984.91 | 19,374.00 | 19,846.11 | 19,846.11 | 90,506,610,386 |
Apr 18, 2022 | 19,072.08 | 19,499.68 | 18,427.57 | 19,468.39 | 19,468.39 | 118,616,996,607 |
Apr 17, 2022 | 19,507.86 | 19,596.38 | 19,043.80 | 19,071.57 | 19,071.57 | 66,662,447,168 |
Apr 16, 2022 | 19,375.60 | 19,590.72 | 19,218.22 | 19,510.59 | 19,510.59 | 55,854,465,075 |
Apr 15, 2022 | 19,263.63 | 19,395.46 | 19,121.66 | 19,374.29 | 19,374.29 | 71,718,378,264 |
Apr 14, 2022 | 19,854.91 | 19,983.45 | 19,061.44 | 19,262.19 | 19,262.19 | 100,915,344,888 |
Apr 13, 2022 | 19,288.51 | 19,891.55 | 19,146.48 | 19,858.24 | 19,858.24 | 102,454,617,767 |
Apr 12, 2022 | 18,990.76 | 19,595.68 | 18,840.17 | 19,291.68 | 19,291.68 | 128,822,536,945 |
Apr 11, 2022 | 20,428.96 | 20,461.98 | 18,871.87 | 18,988.41 | 18,988.41 | 139,444,229,229 |
Apr 10, 2022 | 20,758.45 | 21,023.95 | 20,443.53 | 20,443.53 | 20,443.53 | 66,368,203,738 |
Apr 09, 2022 | 20,317.25 | 20,762.72 | 20,288.56 | 20,762.42 | 20,762.42 | 63,066,124,683 |
Apr 08, 2022 | 20,565.88 | 21,012.09 | 20,235.56 | 20,317.87 | 20,317.87 | 111,752,383,213 |
Apr 07, 2022 | 20,173.59 | 20,762.22 | 20,068.86 | 20,565.89 | 20,565.89 | 106,513,080,255 |
Apr 06, 2022 | 21,712.22 | 21,712.22 | 20,167.28 | 20,170.38 | 20,170.38 | 163,010,288,460 |
Apr 05, 2022 | 22,407.06 | 22,570.53 | 21,705.06 | 21,712.99 | 21,712.99 | 106,162,754,511 |
Apr 04, 2022 | 22,413.16 | 22,495.56 | 21,775.56 | 22,407.07 | 22,407.07 | 115,877,321,463 |
Apr 03, 2022 | 21,919.67 | 22,741.47 | 21,769.82 | 22,416.14 | 22,416.14 | 97,570,557,817 |
Apr 02, 2022 | 21,951.35 | 22,406.29 | 21,901.79 | 21,921.26 | 21,921.26 | 149,988,169,350 |
Apr 01, 2022 | 20,811.53 | 22,064.40 | 20,472.36 | 21,949.85 | 21,949.85 | 133,516,856,903 |
Mar 31, 2022 | 21,488.80 | 21,782.15 | 20,750.41 | 20,805.62 | 20,805.62 | 112,126,042,647 |
Mar 30, 2022 | 21,647.99 | 21,806.17 | 21,297.80 | 21,487.97 | 21,487.97 | 97,135,718,167 |
Mar 29, 2022 | 21,251.42 | 22,081.14 | 21,251.42 | 21,650.93 | 21,650.93 | 124,313,978,285 |
Mar 28, 2022 | 20,959.58 | 21,818.54 | 20,873.96 | 21,261.70 | 21,261.70 | 131,397,636,397 |
Mar 27, 2022 | 20,014.35 | 20,954.84 | 19,926.50 | 20,954.84 | 20,954.84 | 85,509,950,637 |
Mar 26, 2022 | 19,776.31 | 20,033.63 | 19,683.49 | 20,010.42 | 20,010.42 | 56,509,957,359 |
Mar 25, 2022 | 19,793.98 | 20,258.89 | 19,655.89 | 19,778.00 | 19,778.00 | 108,421,296,540 |
Mar 24, 2022 | 19,315.13 | 19,857.27 | 19,189.72 | 19,791.52 | 19,791.52 | 115,069,350,063 |
Mar 23, 2022 | 18,928.23 | 19,351.40 | 18,685.46 | 19,315.17 | 19,315.17 | 102,014,271,021 |
Mar 22, 2022 | 18,418.25 | 19,350.52 | 18,385.01 | 18,928.14 | 18,928.14 | 107,149,944,954 |
Mar 21, 2022 | 18,193.69 | 18,779.16 | 18,060.64 | 18,419.54 | 18,419.54 | 96,650,073,922 |
Mar 20, 2022 | 18,743.58 | 18,809.85 | 17,977.43 | 18,195.95 | 18,195.95 | 80,690,087,467 |
Mar 19, 2022 | 18,731.96 | 18,956.29 | 18,516.20 | 18,741.73 | 18,741.73 | 73,640,197,200 |
Mar 18, 2022 | 17,863.22 | 18,915.77 | 17,642.81 | 18,735.92 | 18,735.92 | 100,703,388,086 |
Mar 17, 2022 | 17,608.35 | 17,937.64 | 17,473.79 | 17,865.88 | 17,865.88 | 80,513,378,188 |
Mar 16, 2022 | 16,691.15 | 17,667.70 | 16,632.14 | 17,608.93 | 17,608.93 | 113,802,151,788 |
Mar 15, 2022 | 16,490.90 | 16,960.64 | 16,044.80 | 16,691.93 | 16,691.93 | 81,932,959,428 |
Mar 14, 2022 | 15,966.70 | 16,565.56 | 15,883.10 | 16,491.08 | 16,491.08 | 71,576,220,809 |
Mar 13, 2022 | 16,315.40 | 16,448.93 | 15,874.13 | 15,969.61 | 15,969.61 | 54,725,156,005 |
Mar 12, 2022 | 16,227.74 | 16,524.30 | 16,224.35 | 16,323.43 | 16,323.43 | 41,417,891,677 |
Mar 11, 2022 | 16,489.23 | 16,877.85 | 16,032.41 | 16,227.12 | 16,227.12 | 78,502,063,663 |
Mar 10, 2022 | 17,241.74 | 17,241.74 | 16,221.68 | 16,487.82 | 16,487.82 | 84,033,711,695 |
Mar 09, 2022 | 16,284.33 | 17,440.74 | 16,262.16 | 17,245.95 | 17,245.95 | 89,544,965,886 |
Mar 08, 2022 | 15,787.60 | 16,543.41 | 15,737.25 | 16,281.70 | 16,281.70 | 87,974,772,948 |
Mar 07, 2022 | 16,146.54 | 16,681.01 | 15,521.32 | 15,787.91 | 15,787.91 | 92,246,379,258 |
Mar 06, 2022 | 16,836.31 | 16,891.24 | 16,144.90 | 16,144.90 | 16,144.90 | 56,067,008,232 |
Mar 05, 2022 | 16,542.73 | 16,925.77 | 16,407.00 | 16,835.60 | 16,835.60 | 50,998,801,816 |
Mar 04, 2022 | 17,917.97 | 17,919.16 | 16,348.62 | 16,534.41 | 16,534.41 | 91,587,311,674 |
Mar 03, 2022 | 18,648.23 | 18,738.52 | 17,679.34 | 17,914.70 | 17,914.70 | 82,740,309,643 |
Mar 02, 2022 | 18,763.73 | 19,106.80 | 18,457.25 | 18,647.99 | 18,647.99 | 105,161,090,791 |
Mar 01, 2022 | 18,422.03 | 19,121.95 | 18,111.61 | 18,763.81 | 18,763.81 | 118,406,250,272 |
Feb 28, 2022 | 16,558.73 | 18,481.08 | 16,322.95 | 18,418.41 | 18,418.41 | 121,557,687,390 |
Feb 27, 2022 | 17,564.72 | 17,877.29 | 16,301.75 | 16,562.71 | 16,562.71 | 102,029,810,528 |
Feb 26, 2022 | 17,466.71 | 18,000.10 | 17,340.50 | 17,568.56 | 17,568.56 | 74,065,776,098 |
Feb 25, 2022 | 16,443.94 | 17,826.68 | 16,287.70 | 17,463.85 | 17,463.85 | 108,710,355,125 |
Feb 24, 2022 | 16,341.16 | 17,017.37 | 14,589.11 | 16,441.61 | 16,441.61 | 185,500,229,325 |
Feb 23, 2022 | 16,698.20 | 17,316.95 | 16,336.41 | 16,355.01 | 16,355.01 | 84,495,295,006 |
Feb 22, 2022 | 16,300.08 | 16,757.58 | 15,920.46 | 16,697.26 | 16,697.26 | 103,501,172,487 |
Feb 21, 2022 | 16,621.30 | 17,428.84 | 16,270.66 | 16,305.90 | 16,305.90 | 118,130,491,924 |
Feb 20, 2022 | 17,481.59 | 17,481.59 | 16,356.89 | 16,627.52 | 16,627.52 | 73,637,915,016 |
Feb 19, 2022 | 17,615.16 | 17,877.50 | 17,124.98 | 17,481.24 | 17,481.24 | 61,824,640,797 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |