Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 31,206.67 | 31,206.67 | 29,274.20 | 29,274.20 | 29,274.20 | 32,339,636,224 |
15 May 2022 | 30,098.59 | 31,308.19 | 29,527.74 | 31,305.11 | 31,305.11 | 25,835,372,065 |
14 May 2022 | 29,285.64 | 30,192.80 | 28,702.91 | 30,101.27 | 30,101.27 | 28,579,868,620 |
13 May 2022 | 29,030.91 | 30,924.80 | 28,782.33 | 29,283.10 | 29,283.10 | 42,841,124,537 |
12 May 2022 | 28,936.73 | 30,032.44 | 26,350.49 | 29,047.75 | 29,047.75 | 66,989,173,272 |
11 May 2022 | 31,016.18 | 32,013.40 | 28,170.41 | 28,936.36 | 28,936.36 | 70,388,855,818 |
10 May 2022 | 30,273.65 | 32,596.31 | 29,944.80 | 31,022.91 | 31,022.91 | 59,811,038,817 |
09 May 2022 | 34,060.02 | 34,222.07 | 30,296.95 | 30,296.95 | 30,296.95 | 63,355,494,961 |
08 May 2022 | 35,502.94 | 35,502.94 | 33,878.96 | 34,059.27 | 34,059.27 | 36,763,041,910 |
07 May 2022 | 36,042.50 | 36,129.93 | 34,940.82 | 35,501.95 | 35,501.95 | 24,375,896,406 |
06 May 2022 | 36,573.18 | 36,624.36 | 35,482.13 | 36,040.92 | 36,040.92 | 37,795,577,489 |
05 May 2022 | 39,695.75 | 39,789.28 | 35,856.52 | 36,575.14 | 36,575.14 | 43,106,256,317 |
04 May 2022 | 37,748.01 | 39,902.95 | 37,732.06 | 39,698.37 | 39,698.37 | 36,754,404,490 |
03 May 2022 | 38,528.11 | 38,630.00 | 37,585.62 | 37,750.45 | 37,750.45 | 27,326,943,244 |
02 May 2022 | 38,472.19 | 39,074.97 | 38,156.56 | 38,529.33 | 38,529.33 | 32,922,642,426 |
01 May 2022 | 37,713.27 | 38,627.86 | 37,585.79 | 38,469.09 | 38,469.09 | 27,002,760,110 |
30 Apr 2022 | 38,605.86 | 38,771.21 | 37,697.94 | 37,714.88 | 37,714.88 | 23,895,713,731 |
29 Apr 2022 | 39,768.62 | 39,887.27 | 38,235.54 | 38,609.82 | 38,609.82 | 30,882,994,649 |
28 Apr 2022 | 39,241.43 | 40,269.46 | 38,941.42 | 39,773.83 | 39,773.83 | 33,903,704,907 |
27 Apr 2022 | 38,120.30 | 39,397.92 | 37,997.31 | 39,241.12 | 39,241.12 | 30,981,015,184 |
26 Apr 2022 | 40,448.42 | 40,713.89 | 37,884.98 | 38,117.46 | 38,117.46 | 34,569,088,416 |
25 Apr 2022 | 39,472.61 | 40,491.75 | 38,338.38 | 40,458.31 | 40,458.31 | 35,445,730,570 |
24 Apr 2022 | 39,478.38 | 39,845.93 | 39,233.54 | 39,469.29 | 39,469.29 | 17,964,398,167 |
23 Apr 2022 | 39,738.72 | 39,935.86 | 39,352.20 | 39,486.73 | 39,486.73 | 16,138,021,249 |
22 Apr 2022 | 40,525.86 | 40,777.76 | 39,315.42 | 39,740.32 | 39,740.32 | 28,011,716,745 |
21 Apr 2022 | 41,371.52 | 42,893.58 | 40,063.83 | 40,527.36 | 40,527.36 | 35,372,786,395 |
20 Apr 2022 | 41,501.75 | 42,126.30 | 40,961.10 | 41,374.38 | 41,374.38 | 27,819,532,341 |
19 Apr 2022 | 40,828.18 | 41,672.96 | 40,618.63 | 41,502.75 | 41,502.75 | 25,303,206,547 |
18 Apr 2022 | 39,721.20 | 40,986.32 | 38,696.19 | 40,826.21 | 40,826.21 | 33,705,182,072 |
17 Apr 2022 | 40,417.78 | 40,570.73 | 39,620.89 | 39,716.95 | 39,716.95 | 19,087,633,042 |
16 Apr 2022 | 40,552.32 | 40,633.68 | 40,078.43 | 40,424.48 | 40,424.48 | 16,833,150,693 |
15 Apr 2022 | 39,939.40 | 40,617.72 | 39,866.83 | 40,553.46 | 40,553.46 | 21,756,855,753 |
14 Apr 2022 | 41,160.22 | 41,451.48 | 39,695.75 | 39,935.52 | 39,935.52 | 24,342,001,973 |
13 Apr 2022 | 40,123.57 | 41,430.05 | 39,712.75 | 41,166.73 | 41,166.73 | 27,691,105,228 |
12 Apr 2022 | 39,533.71 | 40,617.59 | 39,388.33 | 40,127.18 | 40,127.18 | 30,991,500,854 |
11 Apr 2022 | 42,201.04 | 42,424.59 | 39,373.06 | 39,521.90 | 39,521.90 | 33,949,912,166 |
10 Apr 2022 | 42,781.09 | 43,376.38 | 42,021.21 | 42,207.67 | 42,207.67 | 17,654,475,582 |
09 Apr 2022 | 42,282.08 | 42,786.82 | 42,183.25 | 42,782.14 | 42,782.14 | 16,050,772,496 |
08 Apr 2022 | 43,505.14 | 43,903.02 | 42,183.29 | 42,287.66 | 42,287.66 | 27,215,995,394 |
07 Apr 2022 | 43,207.50 | 43,860.70 | 42,899.91 | 43,503.85 | 43,503.85 | 26,101,973,106 |
06 Apr 2022 | 45,544.36 | 45,544.36 | 43,193.95 | 43,206.74 | 43,206.74 | 39,393,395,788 |
05 Apr 2022 | 46,624.51 | 47,106.14 | 45,544.81 | 45,555.99 | 45,555.99 | 29,640,604,055 |
04 Apr 2022 | 46,445.27 | 46,791.09 | 45,235.82 | 46,622.68 | 46,622.68 | 32,499,785,455 |
03 Apr 2022 | 45,859.13 | 47,313.48 | 45,634.11 | 46,453.57 | 46,453.57 | 25,414,397,610 |
02 Apr 2022 | 46,285.50 | 47,028.28 | 45,782.51 | 45,868.95 | 45,868.95 | 29,336,594,194 |
01 Apr 2022 | 45,554.16 | 46,616.24 | 44,403.14 | 46,281.64 | 46,281.64 | 38,162,644,287 |
31 Mar 2022 | 47,062.15 | 47,512.03 | 45,390.54 | 45,538.68 | 45,538.68 | 33,327,427,106 |
30 Mar 2022 | 47,456.90 | 47,655.15 | 46,746.21 | 47,062.66 | 47,062.66 | 29,333,883,962 |
29 Mar 2022 | 47,100.44 | 48,022.29 | 47,100.44 | 47,465.73 | 47,465.73 | 31,397,059,069 |
28 Mar 2022 | 46,821.85 | 48,086.84 | 46,690.20 | 47,128.00 | 47,128.00 | 36,362,175,703 |
27 Mar 2022 | 44,505.36 | 46,827.55 | 44,437.29 | 46,820.49 | 46,820.49 | 28,160,889,722 |
26 Mar 2022 | 44,349.86 | 44,736.00 | 44,166.27 | 44,500.83 | 44,500.83 | 16,950,455,995 |
25 Mar 2022 | 43,964.55 | 44,999.49 | 43,706.29 | 44,348.73 | 44,348.73 | 30,574,413,034 |
24 Mar 2022 | 42,886.65 | 44,131.86 | 42,726.16 | 43,960.93 | 43,960.93 | 31,042,992,291 |
23 Mar 2022 | 42,364.38 | 42,893.51 | 41,877.51 | 42,892.96 | 42,892.96 | 25,242,943,069 |
22 Mar 2022 | 41,074.11 | 43,124.71 | 40,948.28 | 42,358.81 | 42,358.81 | 32,004,652,376 |
21 Mar 2022 | 41,246.13 | 41,454.41 | 40,668.04 | 41,078.00 | 41,078.00 | 24,615,543,271 |
20 Mar 2022 | 42,191.41 | 42,241.16 | 41,004.76 | 41,247.82 | 41,247.82 | 20,127,946,682 |
19 Mar 2022 | 41,794.65 | 42,316.55 | 41,602.67 | 42,190.65 | 42,190.65 | 19,664,853,187 |
18 Mar 2022 | 40,944.84 | 42,195.75 | 40,302.40 | 41,801.16 | 41,801.16 | 34,421,564,942 |
17 Mar 2022 | 41,140.84 | 41,287.54 | 40,662.87 | 40,951.38 | 40,951.38 | 22,009,601,093 |
16 Mar 2022 | 39,335.57 | 41,465.45 | 39,022.35 | 41,143.93 | 41,143.93 | 39,616,916,192 |
15 Mar 2022 | 39,664.25 | 39,794.63 | 38,310.21 | 39,338.79 | 39,338.79 | 23,934,000,868 |
14 Mar 2022 | 37,846.32 | 39,742.50 | 37,680.73 | 39,666.75 | 39,666.75 | 24,322,159,070 |
13 Mar 2022 | 38,884.73 | 39,209.35 | 37,728.14 | 37,849.66 | 37,849.66 | 17,300,745,310 |
12 Mar 2022 | 38,794.46 | 39,308.60 | 38,772.54 | 38,904.01 | 38,904.01 | 14,616,450,657 |
11 Mar 2022 | 39,439.97 | 40,081.68 | 38,347.43 | 38,794.97 | 38,794.97 | 26,364,890,465 |
10 Mar 2022 | 41,974.07 | 42,004.73 | 38,832.94 | 39,437.46 | 39,437.46 | 31,078,064,711 |
09 Mar 2022 | 38,742.82 | 42,465.67 | 38,706.09 | 41,982.93 | 41,982.93 | 32,284,121,034 |
08 Mar 2022 | 38,059.90 | 39,304.44 | 37,957.39 | 38,737.27 | 38,737.27 | 25,776,583,476 |
07 Mar 2022 | 38,429.30 | 39,430.23 | 37,260.20 | 38,062.04 | 38,062.04 | 28,546,143,503 |
06 Mar 2022 | 39,404.20 | 39,640.18 | 38,211.65 | 38,419.98 | 38,419.98 | 19,745,229,902 |
05 Mar 2022 | 39,148.45 | 39,566.34 | 38,777.04 | 39,400.59 | 39,400.59 | 16,975,917,450 |
04 Mar 2022 | 42,458.14 | 42,479.61 | 38,805.85 | 39,137.61 | 39,137.61 | 28,516,271,427 |
03 Mar 2022 | 43,925.20 | 44,021.58 | 41,914.75 | 42,451.79 | 42,451.79 | 24,967,782,593 |
02 Mar 2022 | 44,357.62 | 45,077.58 | 43,432.85 | 43,924.12 | 43,924.12 | 29,183,112,630 |
01 Mar 2022 | 43,194.50 | 44,793.60 | 42,952.59 | 44,354.64 | 44,354.64 | 32,479,047,645 |
28 Feb 2022 | 37,706.00 | 43,760.46 | 37,518.21 | 43,193.23 | 43,193.23 | 35,690,014,104 |
27 Feb 2022 | 39,098.70 | 39,778.94 | 37,268.98 | 37,709.79 | 37,709.79 | 23,450,127,612 |
26 Feb 2022 | 39,213.08 | 40,005.35 | 38,702.54 | 39,105.15 | 39,105.15 | 17,467,554,129 |
25 Feb 2022 | 38,333.75 | 39,630.32 | 38,111.34 | 39,214.22 | 39,214.22 | 26,545,599,159 |
24 Feb 2022 | 37,278.57 | 38,968.84 | 34,459.22 | 38,332.61 | 38,332.61 | 46,383,802,093 |
23 Feb 2022 | 38,285.28 | 39,122.39 | 37,201.82 | 37,296.57 | 37,296.57 | 21,849,073,843 |
22 Feb 2022 | 37,068.77 | 38,359.86 | 36,488.93 | 38,286.03 | 38,286.03 | 25,493,150,450 |
21 Feb 2022 | 38,423.21 | 39,394.44 | 36,950.48 | 37,075.28 | 37,075.28 | 29,280,402,798 |
20 Feb 2022 | 40,118.10 | 40,119.89 | 38,112.81 | 38,431.38 | 38,431.38 | 18,340,576,452 |
19 Feb 2022 | 40,026.02 | 40,418.88 | 39,713.06 | 40,122.16 | 40,122.16 | 13,736,557,863 |
18 Feb 2022 | 40,552.13 | 40,929.15 | 39,637.62 | 40,030.98 | 40,030.98 | 23,310,007,704 |
17 Feb 2022 | 43,937.07 | 44,132.97 | 40,249.37 | 40,538.01 | 40,538.01 | 26,246,662,813 |
16 Feb 2022 | 44,578.28 | 44,578.28 | 43,456.69 | 43,961.86 | 43,961.86 | 19,792,547,657 |
15 Feb 2022 | 42,586.46 | 44,667.22 | 42,491.04 | 44,575.20 | 44,575.20 | 22,721,659,051 |
14 Feb 2022 | 42,157.40 | 42,775.78 | 41,681.96 | 42,586.92 | 42,586.92 | 20,827,783,012 |
13 Feb 2022 | 42,236.57 | 42,693.05 | 41,950.94 | 42,197.52 | 42,197.52 | 14,741,589,015 |
12 Feb 2022 | 42,412.30 | 42,992.55 | 41,852.57 | 42,244.47 | 42,244.47 | 18,152,390,304 |
11 Feb 2022 | 43,571.13 | 43,810.83 | 42,114.54 | 42,407.94 | 42,407.94 | 26,954,925,781 |
10 Feb 2022 | 44,347.80 | 45,661.17 | 43,402.81 | 43,565.11 | 43,565.11 | 32,142,048,537 |
09 Feb 2022 | 44,096.70 | 44,727.80 | 43,232.97 | 44,338.80 | 44,338.80 | 23,245,887,300 |
08 Feb 2022 | 43,854.65 | 45,293.87 | 42,807.84 | 44,118.45 | 44,118.45 | 33,079,398,868 |
07 Feb 2022 | 42,406.78 | 44,401.86 | 41,748.16 | 43,840.29 | 43,840.29 | 28,641,855,926 |
06 Feb 2022 | 41,441.12 | 42,500.79 | 41,244.91 | 42,412.43 | 42,412.43 | 16,142,097,334 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |