Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 125,271.41 | 122,094.02 | 119,213.13 | 119,940.20 | 119,940.20 | 976,367,845,376 |
May 19, 2022 | 123,112.59 | 126,013.61 | 122,526.05 | 125,389.13 | 125,389.13 | 1,163,865,132,931 |
May 18, 2022 | 135,879.89 | 136,651.23 | 123,145.14 | 123,145.14 | 123,145.14 | 1,139,856,932,634 |
May 17, 2022 | 130,728.78 | 138,464.58 | 132,046.14 | 135,876.59 | 135,876.59 | 1,203,145,404,333 |
May 16, 2022 | 142,698.16 | 142,698.16 | 128,526.97 | 130,718.67 | 130,718.67 | 1,386,823,667,621 |
May 15, 2022 | 133,137.86 | 142,788.44 | 130,028.54 | 142,689.52 | 142,689.52 | 987,264,978,173 |
May 14, 2022 | 130,424.67 | 133,607.09 | 126,688.10 | 133,143.73 | 133,143.73 | 1,000,843,638,872 |
May 13, 2022 | 127,652.98 | 139,191.56 | 126,956.68 | 130,433.58 | 130,433.58 | 1,606,842,252,731 |
May 12, 2022 | 138,339.69 | 144,878.08 | 115,939.59 | 127,755.82 | 127,755.82 | 2,765,434,636,842 |
May 11, 2022 | 163,699.95 | 167,957.97 | 134,758.63 | 138,313.27 | 138,313.27 | 3,053,372,167,968 |
May 10, 2022 | 156,705.19 | 170,691.77 | 154,197.14 | 163,752.81 | 163,752.81 | 2,669,371,597,677 |
May 09, 2022 | 173,777.06 | 174,449.80 | 156,328.69 | 156,899.45 | 156,899.45 | 2,538,807,932,489 |
May 08, 2022 | 181,892.39 | 182,079.30 | 166,145.59 | 173,704.72 | 173,704.72 | 1,435,356,500,723 |
May 07, 2022 | 185,954.42 | 186,069.03 | 179,367.09 | 181,890.39 | 181,890.39 | 922,479,989,088 |
May 06, 2022 | 178,199.50 | 178,582.36 | 179,750.52 | 185,953.58 | 185,953.58 | 1,450,904,223,439 |
May 05, 2022 | 196,995.20 | 197,580.38 | 175,819.55 | 178,217.75 | 178,217.75 | 1,467,827,706,801 |
May 04, 2022 | 187,165.30 | 196,250.11 | 186,905.88 | 197,023.22 | 197,023.22 | 1,218,512,337,183 |
May 03, 2022 | 202,000.67 | 202,144.97 | 189,205.14 | 187,188.50 | 187,188.50 | 876,003,453,324 |
May 02, 2022 | 207,405.52 | 203,202.13 | 197,563.22 | 202,018.92 | 202,018.92 | 1,315,708,727,218 |
May 01, 2022 | 194,785.33 | 202,541.80 | 194,648.67 | 207,415.94 | 207,415.94 | 1,124,655,894,646 |
Apr 30, 2022 | 200,888.56 | 202,407.89 | 194,600.69 | 194,799.08 | 194,799.08 | 964,720,405,593 |
Apr 29, 2022 | 213,562.41 | 214,047.39 | 198,526.73 | 200,893.45 | 200,893.45 | 1,339,315,474,445 |
Apr 28, 2022 | 213,413.75 | 216,295.59 | 207,124.31 | 213,574.38 | 213,574.38 | 1,341,213,222,001 |
Apr 27, 2022 | 208,541.94 | 216,100.58 | 212,622.55 | 213,419.66 | 213,419.66 | 1,286,849,469,145 |
Apr 26, 2022 | 226,122.30 | 228,116.05 | 206,879.27 | 208,516.13 | 208,516.13 | 1,414,614,180,319 |
Apr 25, 2022 | 226,166.36 | 226,456.61 | 207,363.84 | 226,155.91 | 226,155.91 | 1,678,301,565,614 |
Apr 24, 2022 | 227,277.22 | 229,175.63 | 226,099.69 | 226,146.42 | 226,146.42 | 750,292,149,916 |
Apr 23, 2022 | 229,401.56 | 230,215.58 | 226,456.52 | 227,336.56 | 227,336.56 | 705,424,403,815 |
Apr 22, 2022 | 241,568.70 | 237,373.95 | 227,518.17 | 229,404.14 | 229,404.14 | 1,298,568,732,885 |
Apr 21, 2022 | 254,728.84 | 253,479.42 | 239,380.55 | 241,612.53 | 241,612.53 | 1,680,873,116,683 |
Apr 20, 2022 | 251,418.70 | 258,970.36 | 250,474.98 | 254,721.94 | 254,721.94 | 1,286,738,522,835 |
Apr 19, 2022 | 248,045.38 | 254,850.61 | 241,669.58 | 251,432.59 | 251,432.59 | 1,146,638,672,896 |
Apr 18, 2022 | 241,723.80 | 248,446.98 | 235,130.41 | 248,048.33 | 248,048.33 | 1,511,308,446,110 |
Apr 17, 2022 | 247,246.97 | 248,368.91 | 241,365.28 | 241,717.30 | 241,717.30 | 844,894,558,145 |
Apr 16, 2022 | 245,570.70 | 248,297.13 | 243,576.00 | 247,281.56 | 247,281.56 | 707,911,861,946 |
Apr 15, 2022 | 249,538.63 | 251,534.27 | 250,593.80 | 245,554.02 | 245,554.02 | 908,974,611,503 |
Apr 14, 2022 | 256,986.44 | 258,651.59 | 246,919.48 | 249,520.03 | 249,520.03 | 1,307,244,900,901 |
Apr 13, 2022 | 258,675.86 | 256,679.80 | 248,599.95 | 257,029.52 | 257,029.52 | 1,326,092,358,468 |
Apr 12, 2022 | 248,948.63 | 258,473.73 | 246,982.34 | 258,718.42 | 258,718.42 | 1,727,623,722,513 |
Apr 11, 2022 | 273,215.28 | 273,631.09 | 247,390.17 | 248,917.88 | 248,917.88 | 1,827,965,703,347 |
Apr 10, 2022 | 263,675.69 | 267,048.09 | 273,410.19 | 273,410.19 | 273,410.19 | 887,603,122,411 |
Apr 09, 2022 | 258,071.53 | 263,730.00 | 257,707.16 | 263,726.19 | 263,726.19 | 801,071,719,896 |
Apr 08, 2022 | 256,236.83 | 262,321.00 | 257,033.94 | 258,079.47 | 258,079.47 | 1,419,489,056,487 |
Apr 07, 2022 | 260,516.70 | 259,855.83 | 259,152.11 | 256,237.02 | 256,237.02 | 1,327,080,555,704 |
Apr 06, 2022 | 286,580.50 | 286,580.50 | 260,435.20 | 260,475.20 | 260,475.20 | 2,105,074,288,823 |
Apr 05, 2022 | 294,903.84 | 297,657.41 | 286,486.03 | 286,590.63 | 286,590.63 | 1,401,246,502,280 |
Apr 04, 2022 | 296,759.22 | 296,068.66 | 286,592.59 | 294,903.94 | 294,903.94 | 1,525,085,002,407 |
Apr 03, 2022 | 295,392.50 | 306,467.09 | 293,373.03 | 296,798.69 | 296,798.69 | 1,291,873,286,703 |
Apr 02, 2022 | 295,819.38 | 301,950.16 | 295,151.50 | 295,413.84 | 295,413.84 | 2,021,260,898,273 |
Apr 01, 2022 | 268,350.59 | 298,643.28 | 263,553.09 | 295,799.09 | 295,799.09 | 1,799,291,259,354 |
Mar 31, 2022 | 282,671.66 | 282,968.69 | 267,562.38 | 268,274.28 | 268,274.28 | 1,445,789,166,192 |
Mar 30, 2022 | 297,633.59 | 290,281.69 | 301,431.34 | 282,660.69 | 282,660.69 | 1,277,759,261,930 |
Mar 29, 2022 | 326,832.38 | 291,929.44 | 326,832.38 | 297,673.97 | 297,673.97 | 1,709,166,052,561 |
Mar 28, 2022 | 332,113.03 | 328,705.50 | 330,771.88 | 326,990.47 | 326,990.47 | 2,020,805,990,072 |
Mar 27, 2022 | 320,667.16 | 332,037.91 | 319,259.78 | 332,037.91 | 332,037.91 | 1,354,939,580,290 |
Mar 26, 2022 | 316,853.34 | 320,976.19 | 315,366.19 | 320,604.25 | 320,604.25 | 905,394,915,504 |
Mar 25, 2022 | 317,838.94 | 314,415.91 | 308,749.09 | 316,880.47 | 316,880.47 | 1,737,111,390,771 |
Mar 24, 2022 | 293,255.13 | 319,634.72 | 295,961.13 | 317,799.38 | 317,799.38 | 1,847,709,165,616 |
Mar 23, 2022 | 315,153.34 | 295,703.72 | 310,930.50 | 293,255.72 | 293,255.72 | 1,548,848,174,811 |
Mar 22, 2022 | 309,047.63 | 324,256.84 | 308,489.88 | 315,151.88 | 315,151.88 | 1,784,036,990,079 |
Mar 21, 2022 | 363,747.94 | 317,614.78 | 286,947.16 | 309,069.22 | 309,069.22 | 1,621,732,373,137 |
Mar 20, 2022 | 316,754.13 | 317,874.06 | 303,806.78 | 363,793.22 | 363,793.22 | 1,613,243,672,084 |
Mar 19, 2022 | 316,557.84 | 320,348.88 | 312,911.50 | 316,722.91 | 316,722.91 | 1,244,470,804,141 |
Mar 18, 2022 | 290,238.56 | 319,664.00 | 286,157.00 | 316,624.63 | 316,624.63 | 1,701,820,895,607 |
Mar 17, 2022 | 279,968.66 | 292,507.66 | 271,028.75 | 290,281.88 | 290,281.88 | 1,308,167,973,162 |
Mar 16, 2022 | 283,781.84 | 271,177.22 | 282,778.44 | 279,977.91 | 279,977.91 | 1,809,428,021,543 |
Mar 15, 2022 | 310,880.28 | 284,869.25 | 279,539.06 | 283,794.97 | 283,794.97 | 1,393,018,553,313 |
Mar 14, 2022 | 334,287.09 | 293,669.72 | 332,536.72 | 310,883.53 | 310,883.53 | 1,349,327,860,675 |
Mar 13, 2022 | 344,847.38 | 347,669.66 | 332,349.03 | 334,347.91 | 334,347.91 | 1,145,754,180,812 |
Mar 12, 2022 | 342,994.53 | 349,262.78 | 342,923.00 | 345,017.06 | 345,017.06 | 875,421,540,856 |
Mar 11, 2022 | 348,204.19 | 308,356.06 | 343,450.50 | 342,981.44 | 342,981.44 | 1,659,244,223,937 |
Mar 10, 2022 | 378,664.91 | 378,664.91 | 300,807.88 | 348,174.47 | 348,174.47 | 1,774,545,707,972 |
Mar 09, 2022 | 335,031.50 | 369,390.28 | 334,575.19 | 378,757.47 | 378,757.47 | 1,966,596,073,997 |
Mar 08, 2022 | 356,341.75 | 336,434.59 | 355,205.25 | 334,977.19 | 334,977.19 | 1,809,979,977,406 |
Mar 07, 2022 | 286,356.34 | 372,232.00 | 344,397.28 | 356,348.88 | 356,348.88 | 2,082,092,387,006 |
Mar 06, 2022 | 278,220.13 | 279,127.72 | 286,327.22 | 286,327.22 | 286,327.22 | 994,339,475,866 |
Mar 05, 2022 | 273,368.63 | 279,698.31 | 271,125.75 | 278,208.38 | 278,208.38 | 842,755,260,551 |
Mar 04, 2022 | 310,431.13 | 310,451.81 | 270,160.91 | 273,231.09 | 273,231.09 | 1,513,480,434,132 |
Mar 03, 2022 | 303,128.59 | 302,396.69 | 299,199.31 | 310,374.38 | 310,374.38 | 1,433,486,370,250 |
Mar 02, 2022 | 322,556.31 | 333,756.13 | 297,215.16 | 303,124.69 | 303,124.69 | 1,709,402,173,482 |
Mar 01, 2022 | 306,601.28 | 308,887.53 | 285,492.44 | 322,557.72 | 322,557.72 | 2,035,452,680,415 |
Feb 28, 2022 | 219,169.25 | 314,895.09 | 216,041.00 | 306,540.94 | 306,540.94 | 2,023,106,859,026 |
Feb 27, 2022 | 233,181.16 | 237,426.39 | 215,642.36 | 219,221.91 | 219,221.91 | 1,350,453,573,943 |
Feb 26, 2022 | 231,880.03 | 238,960.95 | 230,204.42 | 233,232.11 | 233,232.11 | 983,263,012,196 |
Feb 25, 2022 | 220,737.16 | 236,658.80 | 215,750.75 | 231,841.98 | 231,841.98 | 1,443,188,431,529 |
Feb 24, 2022 | 210,163.75 | 228,053.83 | 202,217.41 | 220,705.81 | 220,705.81 | 2,490,083,509,437 |
Feb 23, 2022 | 208,105.88 | 219,836.84 | 210,444.36 | 210,341.86 | 210,341.86 | 1,086,694,232,633 |
Feb 22, 2022 | 206,908.64 | 209,342.56 | 200,484.03 | 208,094.23 | 208,094.23 | 1,289,911,828,874 |
Feb 21, 2022 | 203,354.23 | 212,057.66 | 206,536.45 | 206,982.44 | 206,982.44 | 1,499,514,934,540 |
Feb 20, 2022 | 214,011.50 | 214,011.50 | 200,242.77 | 203,430.33 | 203,430.33 | 900,927,381,508 |
Feb 19, 2022 | 215,646.64 | 218,858.25 | 209,645.84 | 214,007.20 | 214,007.20 | 756,863,873,668 |
Feb 18, 2022 | 219,681.77 | 222,772.83 | 213,481.52 | 215,712.81 | 215,712.81 | 1,219,459,809,767 |
Feb 17, 2022 | 234,731.70 | 237,201.83 | 218,450.89 | 219,464.05 | 219,464.05 | 1,207,970,401,996 |
Feb 16, 2022 | 240,149.17 | 240,237.53 | 229,466.05 | 234,804.64 | 234,804.64 | 927,289,004,757 |
Feb 15, 2022 | 224,490.42 | 240,533.89 | 223,443.67 | 240,106.16 | 240,106.16 | 1,051,166,339,495 |
Feb 14, 2022 | 222,477.77 | 226,168.13 | 220,042.14 | 224,471.28 | 224,471.28 | 930,837,614,441 |
Feb 13, 2022 | 223,990.19 | 226,369.78 | 218,507.75 | 222,730.80 | 222,730.80 | 699,443,325,905 |
Feb 12, 2022 | 224,803.95 | 228,850.44 | 220,410.66 | 224,034.20 | 224,034.20 | 864,260,243,353 |
Feb 11, 2022 | 231,000.17 | 237,534.58 | 221,833.70 | 224,803.75 | 224,803.75 | 1,232,064,176,152 |
Feb 10, 2022 | 242,182.91 | 244,560.98 | 230,471.80 | 231,005.36 | 231,005.36 | 1,398,386,901,528 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |