Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 3,995.00 | 4,217.25 | 3,995.00 | 4,186.06 | 4,186.06 | 23,496 |
Jun 30, 2022 | 3,909.00 | 4,046.34 | 3,909.00 | 4,004.14 | 4,004.14 | 21,700 |
Jun 29, 2022 | 3,945.03 | 3,998.71 | 3,904.84 | 3,965.98 | 3,965.98 | 9,600 |
Jun 28, 2022 | 4,062.50 | 4,070.46 | 3,948.80 | 3,951.32 | 3,951.32 | 15,700 |
Jun 27, 2022 | 4,029.00 | 4,082.43 | 3,982.03 | 4,046.53 | 4,046.53 | 12,100 |
Jun 24, 2022 | 3,979.37 | 4,080.74 | 3,926.02 | 4,049.72 | 4,049.72 | 27,300 |
Jun 23, 2022 | 3,864.00 | 3,978.00 | 3,864.00 | 3,941.82 | 3,941.82 | 20,300 |
Jun 22, 2022 | 3,737.31 | 3,884.46 | 3,737.31 | 3,827.85 | 3,827.85 | 19,500 |
Jun 21, 2022 | 3,764.63 | 3,900.11 | 3,664.54 | 3,803.50 | 3,803.50 | 26,200 |
Jun 17, 2022 | 3,749.03 | 3,749.03 | 3,576.01 | 3,699.92 | 3,699.92 | 81,300 |
Jun 16, 2022 | 3,806.80 | 3,820.01 | 3,609.16 | 3,670.00 | 3,670.00 | 34,400 |
Jun 15, 2022 | 3,964.53 | 3,994.50 | 3,829.99 | 3,909.85 | 3,909.85 | 15,400 |
Jun 14, 2022 | 3,943.99 | 3,964.98 | 3,875.00 | 3,905.08 | 3,905.08 | 19,600 |
Jun 13, 2022 | 4,073.20 | 4,111.99 | 3,901.95 | 3,943.96 | 3,943.96 | 24,400 |
Jun 10, 2022 | 4,310.39 | 4,310.39 | 4,163.03 | 4,173.59 | 4,173.59 | 15,400 |
Jun 09, 2022 | 4,356.50 | 4,395.95 | 4,335.82 | 4,338.02 | 4,338.02 | 19,300 |
Jun 08, 2022 | 4,404.55 | 4,404.55 | 4,310.73 | 4,351.72 | 4,351.72 | 25,000 |
Jun 07, 2022 | 4,358.52 | 4,417.10 | 4,301.90 | 4,412.89 | 4,412.89 | 23,500 |
Jun 06, 2022 | 4,440.00 | 4,447.89 | 4,382.64 | 4,418.51 | 4,418.51 | 13,800 |
Jun 03, 2022 | 4,424.35 | 4,475.95 | 4,400.00 | 4,428.00 | 4,428.00 | 14,100 |
Jun 02, 2022 | 4,389.19 | 4,469.17 | 4,366.57 | 4,462.76 | 4,462.76 | 15,400 |
Jun 01, 2022 | 4,450.62 | 4,463.60 | 4,367.31 | 4,387.68 | 4,387.68 | 19,000 |
May 31, 2022 | 4,416.02 | 4,484.55 | 4,354.73 | 4,450.62 | 4,450.62 | 37,400 |
May 27, 2022 | 4,390.35 | 4,477.48 | 4,352.67 | 4,467.76 | 4,467.76 | 15,600 |
May 26, 2022 | 4,264.82 | 4,379.63 | 4,212.00 | 4,350.02 | 4,350.02 | 15,200 |
May 25, 2022 | 4,100.89 | 4,208.50 | 4,089.82 | 4,189.78 | 4,189.78 | 15,300 |
May 24, 2022 | 4,172.91 | 4,177.92 | 3,998.00 | 4,061.00 | 4,061.00 | 20,600 |
May 23, 2022 | 4,288.75 | 4,334.06 | 4,166.15 | 4,211.33 | 4,211.33 | 18,600 |
May 20, 2022 | 4,207.74 | 4,267.29 | 4,122.48 | 4,262.41 | 4,262.41 | 17,700 |
May 19, 2022 | 4,110.00 | 4,227.02 | 4,100.01 | 4,155.68 | 4,155.68 | 23,200 |
May 18, 2022 | 4,306.11 | 4,306.11 | 4,122.01 | 4,136.52 | 4,136.52 | 15,000 |
May 17, 2022 | 4,306.85 | 4,380.56 | 4,241.00 | 4,368.39 | 4,368.39 | 16,800 |
May 16, 2022 | 4,262.32 | 4,290.00 | 4,160.00 | 4,231.79 | 4,231.79 | 17,600 |
May 13, 2022 | 4,285.20 | 4,329.13 | 4,213.87 | 4,293.57 | 4,293.57 | 21,100 |
May 12, 2022 | 4,100.00 | 4,295.05 | 4,087.17 | 4,247.75 | 4,247.75 | 23,100 |
May 11, 2022 | 4,249.95 | 4,298.43 | 4,100.72 | 4,110.99 | 4,110.99 | 22,100 |
May 10, 2022 | 4,450.63 | 4,450.63 | 4,259.08 | 4,274.21 | 4,274.21 | 21,000 |
May 09, 2022 | 4,344.00 | 4,467.96 | 4,325.01 | 4,370.16 | 4,370.16 | 20,400 |
May 06, 2022 | 4,403.80 | 4,450.90 | 4,310.64 | 4,415.62 | 4,415.62 | 21,300 |
May 05, 2022 | 4,595.68 | 4,629.00 | 4,402.04 | 4,446.00 | 4,446.00 | 32,500 |
May 04, 2022 | 4,442.62 | 4,692.60 | 4,360.35 | 4,685.09 | 4,685.09 | 31,100 |
May 03, 2022 | 4,400.20 | 4,514.85 | 4,369.02 | 4,475.53 | 4,475.53 | 23,000 |
May 02, 2022 | 4,397.43 | 4,469.37 | 4,318.49 | 4,432.65 | 4,432.65 | 27,800 |
Apr 29, 2022 | 4,496.60 | 4,526.53 | 4,355.35 | 4,376.21 | 4,376.21 | 15,500 |
Apr 28, 2022 | 4,409.68 | 4,529.80 | 4,345.00 | 4,492.81 | 4,492.81 | 20,300 |
Apr 27, 2022 | 4,437.40 | 4,494.53 | 4,326.99 | 4,360.37 | 4,360.37 | 19,000 |
Apr 26, 2022 | 4,427.00 | 4,562.94 | 4,368.04 | 4,415.18 | 4,415.18 | 36,100 |
Apr 25, 2022 | 4,271.39 | 4,356.76 | 4,224.65 | 4,353.28 | 4,353.28 | 27,500 |
Apr 22, 2022 | 4,395.94 | 4,395.94 | 4,269.64 | 4,282.88 | 4,282.88 | 20,600 |
Apr 21, 2022 | 4,493.63 | 4,525.74 | 4,394.10 | 4,411.74 | 4,411.74 | 21,300 |
Apr 20, 2022 | 4,488.00 | 4,570.00 | 4,461.00 | 4,468.00 | 4,468.00 | 21,200 |
Apr 19, 2022 | 4,356.98 | 4,461.44 | 4,356.98 | 4,444.64 | 4,444.64 | 17,500 |
Apr 18, 2022 | 4,308.98 | 4,374.96 | 4,293.58 | 4,320.62 | 4,320.62 | 13,800 |
Apr 14, 2022 | 4,453.16 | 4,480.00 | 4,312.01 | 4,335.45 | 4,335.45 | 18,800 |
Apr 13, 2022 | 4,354.03 | 4,449.97 | 4,311.00 | 4,419.99 | 4,419.99 | 20,800 |
Apr 12, 2022 | 4,400.00 | 4,499.94 | 4,332.85 | 4,352.02 | 4,352.02 | 29,100 |
Apr 11, 2022 | 4,268.52 | 4,375.00 | 4,255.96 | 4,324.68 | 4,324.68 | 20,400 |
Apr 08, 2022 | 4,349.97 | 4,426.87 | 4,284.20 | 4,293.89 | 4,293.89 | 18,400 |
Apr 07, 2022 | 4,340.00 | 4,361.14 | 4,250.01 | 4,324.30 | 4,324.30 | 35,900 |
Apr 06, 2022 | 4,326.00 | 4,401.87 | 4,310.45 | 4,358.64 | 4,358.64 | 26,200 |
Apr 05, 2022 | 4,469.77 | 4,530.00 | 4,378.28 | 4,390.86 | 4,390.86 | 38,000 |
Apr 04, 2022 | 4,535.95 | 4,585.30 | 4,509.99 | 4,548.42 | 4,548.42 | 24,400 |
Apr 01, 2022 | 4,519.58 | 4,557.60 | 4,480.04 | 4,531.41 | 4,531.41 | 25,100 |
Mar 31, 2022 | 4,640.13 | 4,710.82 | 4,466.07 | 4,467.27 | 4,467.27 | 48,000 |
Mar 30, 2022 | 4,730.00 | 4,736.60 | 4,643.39 | 4,672.05 | 4,672.05 | 21,600 |
Mar 29, 2022 | 4,733.45 | 4,830.00 | 4,690.20 | 4,748.81 | 4,748.81 | 29,500 |
Mar 28, 2022 | 4,665.17 | 4,718.50 | 4,617.95 | 4,638.44 | 4,638.44 | 36,800 |
Mar 25, 2022 | 4,770.00 | 4,777.00 | 4,621.30 | 4,668.04 | 4,668.04 | 27,200 |
Mar 24, 2022 | 4,777.97 | 4,803.19 | 4,690.40 | 4,739.65 | 4,739.65 | 24,000 |
Mar 23, 2022 | 4,885.00 | 4,906.00 | 4,775.06 | 4,793.17 | 4,793.17 | 21,900 |
Mar 22, 2022 | 4,910.00 | 4,949.99 | 4,836.23 | 4,902.29 | 4,902.29 | 20,900 |
Mar 21, 2022 | 4,957.47 | 4,964.96 | 4,838.66 | 4,892.76 | 4,892.76 | 26,200 |
Mar 18, 2022 | 4,978.67 | 4,999.99 | 4,852.00 | 4,988.73 | 4,988.73 | 52,600 |
Mar 17, 2022 | 4,854.43 | 4,952.77 | 4,815.30 | 4,924.93 | 4,924.93 | 14,600 |
Mar 16, 2022 | 4,838.55 | 4,878.00 | 4,680.10 | 4,854.43 | 4,854.43 | 24,700 |
Mar 15, 2022 | 4,675.07 | 4,838.40 | 4,596.37 | 4,813.61 | 4,813.61 | 16,700 |
Mar 14, 2022 | 4,747.99 | 4,770.00 | 4,554.45 | 4,622.00 | 4,622.00 | 30,900 |
Mar 11, 2022 | 4,814.00 | 4,830.00 | 4,743.11 | 4,752.54 | 4,752.54 | 16,800 |
Mar 10, 2022 | 4,721.91 | 4,818.40 | 4,721.86 | 4,776.56 | 4,776.56 | 21,900 |
Mar 09, 2022 | 4,720.40 | 4,885.42 | 4,671.05 | 4,814.16 | 4,814.16 | 23,500 |
Mar 08, 2022 | 4,700.00 | 4,891.88 | 4,633.00 | 4,648.43 | 4,648.43 | 37,600 |
Mar 07, 2022 | 4,905.47 | 4,913.16 | 4,700.00 | 4,706.88 | 4,706.88 | 32,300 |
Mar 04, 2022 | 4,889.65 | 4,932.87 | 4,820.56 | 4,919.81 | 4,919.81 | 24,200 |
Mar 03, 2022 | 5,021.03 | 5,063.78 | 4,912.00 | 4,929.38 | 4,929.38 | 19,800 |
Mar 02, 2022 | 4,926.23 | 5,060.09 | 4,922.04 | 5,012.42 | 5,012.42 | 16,800 |
Mar 01, 2022 | 4,982.30 | 5,001.00 | 4,881.34 | 4,906.68 | 4,906.68 | 17,400 |
Feb 28, 2022 | 4,875.00 | 4,958.83 | 4,830.01 | 4,958.44 | 4,958.44 | 25,100 |
Feb 25, 2022 | 4,766.29 | 4,948.71 | 4,722.04 | 4,917.49 | 4,917.49 | 18,800 |
Feb 24, 2022 | 4,526.94 | 4,801.66 | 4,518.32 | 4,775.44 | 4,775.44 | 29,000 |
Feb 23, 2022 | 4,810.15 | 4,847.94 | 4,634.66 | 4,636.58 | 4,636.58 | 28,200 |
Feb 22, 2022 | 4,948.02 | 4,987.05 | 4,745.04 | 4,792.79 | 4,792.79 | 33,800 |
Feb 18, 2022 | 5,001.40 | 5,058.01 | 4,933.66 | 4,996.04 | 4,996.04 | 20,800 |
Feb 17, 2022 | 5,085.52 | 5,100.00 | 4,986.78 | 5,001.33 | 5,001.33 | 22,700 |
Feb 16, 2022 | 5,039.58 | 5,134.00 | 5,031.50 | 5,113.01 | 5,113.01 | 15,800 |
Feb 15, 2022 | 5,049.45 | 5,097.00 | 4,980.69 | 5,062.18 | 5,062.18 | 54,500 |
Feb 14, 2022 | 5,055.51 | 5,090.01 | 4,931.71 | 4,977.94 | 4,977.94 | 46,700 |
Feb 11, 2022 | 5,197.75 | 5,247.94 | 4,984.48 | 5,037.50 | 5,037.50 | 33,200 |
Feb 10, 2022 | 5,220.18 | 5,376.40 | 5,141.19 | 5,166.47 | 5,166.47 | 29,900 |
Feb 09, 2022 | 5,336.00 | 5,430.55 | 5,305.01 | 5,348.93 | 5,348.93 | 15,100 |
Feb 08, 2022 | 5,282.57 | 5,344.98 | 5,264.11 | 5,299.55 | 5,299.55 | 31,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |