Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 2,435.10 | 2,539.90 | 2,432.00 | 2,529.15 | 2,529.15 | 7,636,735 |
16 May 2022 | 2,434.45 | 2,481.00 | 2,416.65 | 2,427.20 | 2,427.20 | 6,201,594 |
13 May 2022 | 2,426.00 | 2,478.00 | 2,415.35 | 2,426.60 | 2,426.60 | 8,910,998 |
12 May 2022 | 2,427.50 | 2,434.85 | 2,370.00 | 2,399.40 | 2,399.40 | 9,456,280 |
11 May 2022 | 2,472.65 | 2,484.95 | 2,421.95 | 2,449.30 | 2,449.30 | 7,681,157 |
10 May 2022 | 2,495.00 | 2,526.60 | 2,458.00 | 2,474.65 | 2,474.65 | 9,004,636 |
09 May 2022 | 2,574.95 | 2,597.10 | 2,507.00 | 2,518.30 | 2,518.30 | 8,345,649 |
06 May 2022 | 2,612.20 | 2,659.00 | 2,593.55 | 2,620.65 | 2,620.65 | 9,068,448 |
05 May 2022 | 2,723.50 | 2,730.00 | 2,632.00 | 2,640.90 | 2,640.90 | 7,942,721 |
04 May 2022 | 2,785.00 | 2,790.00 | 2,676.30 | 2,693.65 | 2,693.65 | 8,882,792 |
02 May 2022 | 2,762.00 | 2,805.50 | 2,758.05 | 2,780.45 | 2,780.45 | 4,369,022 |
29 Apr 2022 | 2,856.15 | 2,856.15 | 2,777.30 | 2,790.25 | 2,790.25 | 8,406,156 |
28 Apr 2022 | 2,809.95 | 2,851.00 | 2,786.10 | 2,819.85 | 2,819.85 | 11,820,892 |
27 Apr 2022 | 2,755.85 | 2,828.00 | 2,755.05 | 2,778.35 | 2,778.35 | 8,924,920 |
26 Apr 2022 | 2,710.00 | 2,795.00 | 2,707.70 | 2,775.65 | 2,775.65 | 5,643,066 |
25 Apr 2022 | 2,742.40 | 2,758.40 | 2,663.65 | 2,695.00 | 2,695.00 | 7,874,671 |
22 Apr 2022 | 2,758.90 | 2,802.00 | 2,744.20 | 2,758.80 | 2,758.80 | 6,947,490 |
21 Apr 2022 | 2,750.90 | 2,789.00 | 2,732.00 | 2,782.10 | 2,782.10 | 10,018,531 |
20 Apr 2022 | 2,657.10 | 2,734.00 | 2,649.10 | 2,718.45 | 2,718.45 | 11,570,835 |
19 Apr 2022 | 2,558.00 | 2,668.00 | 2,551.05 | 2,640.80 | 2,640.80 | 12,064,446 |
18 Apr 2022 | 2,533.00 | 2,559.80 | 2,521.80 | 2,543.85 | 2,543.85 | 4,603,103 |
13 Apr 2022 | 2,574.50 | 2,592.60 | 2,545.50 | 2,551.65 | 2,551.65 | 4,778,478 |
12 Apr 2022 | 2,587.00 | 2,602.60 | 2,555.40 | 2,561.05 | 2,561.05 | 6,099,986 |
11 Apr 2022 | 2,600.00 | 2,638.55 | 2,583.00 | 2,610.20 | 2,610.20 | 4,270,816 |
08 Apr 2022 | 2,560.00 | 2,625.00 | 2,560.00 | 2,615.65 | 2,615.65 | 6,992,874 |
07 Apr 2022 | 2,595.10 | 2,606.00 | 2,567.00 | 2,572.85 | 2,572.85 | 7,151,632 |
06 Apr 2022 | 2,587.10 | 2,634.50 | 2,587.10 | 2,619.05 | 2,619.05 | 5,656,703 |
05 Apr 2022 | 2,651.10 | 2,669.90 | 2,620.70 | 2,626.05 | 2,626.05 | 6,068,663 |
04 Apr 2022 | 2,655.45 | 2,675.00 | 2,641.65 | 2,663.70 | 2,663.70 | 3,659,307 |
01 Apr 2022 | 2,636.00 | 2,665.15 | 2,622.00 | 2,655.85 | 2,655.85 | 3,656,408 |
31 Mar 2022 | 2,664.95 | 2,669.70 | 2,628.60 | 2,634.75 | 2,634.75 | 6,102,744 |
30 Mar 2022 | 2,639.90 | 2,688.00 | 2,617.10 | 2,672.95 | 2,672.95 | 7,297,028 |
29 Mar 2022 | 2,638.00 | 2,638.00 | 2,607.40 | 2,622.55 | 2,622.55 | 4,007,695 |
28 Mar 2022 | 2,610.00 | 2,629.75 | 2,586.50 | 2,621.95 | 2,621.95 | 4,564,891 |
25 Mar 2022 | 2,582.50 | 2,616.00 | 2,577.00 | 2,595.85 | 2,595.85 | 6,563,676 |
24 Mar 2022 | 2,510.00 | 2,584.15 | 2,510.00 | 2,578.65 | 2,578.65 | 6,077,153 |
23 Mar 2022 | 2,523.00 | 2,564.85 | 2,523.00 | 2,539.20 | 2,539.20 | 7,135,797 |
22 Mar 2022 | 2,460.10 | 2,534.95 | 2,453.60 | 2,531.15 | 2,531.15 | 10,410,082 |
21 Mar 2022 | 2,444.00 | 2,484.00 | 2,439.00 | 2,467.40 | 2,467.40 | 5,537,752 |
17 Mar 2022 | 2,432.75 | 2,497.40 | 2,415.10 | 2,481.70 | 2,481.70 | 9,886,295 |
16 Mar 2022 | 2,382.00 | 2,407.90 | 2,377.10 | 2,403.35 | 2,403.35 | 5,145,644 |
15 Mar 2022 | 2,427.95 | 2,427.95 | 2,340.85 | 2,363.45 | 2,363.45 | 7,349,740 |
14 Mar 2022 | 2,386.90 | 2,424.40 | 2,374.00 | 2,418.85 | 2,418.85 | 3,849,222 |
11 Mar 2022 | 2,376.05 | 2,411.00 | 2,376.05 | 2,399.15 | 2,399.15 | 5,656,799 |
10 Mar 2022 | 2,400.00 | 2,405.00 | 2,360.00 | 2,392.25 | 2,392.25 | 8,297,995 |
09 Mar 2022 | 2,236.00 | 2,367.00 | 2,234.15 | 2,354.10 | 2,354.10 | 9,421,163 |
08 Mar 2022 | 2,211.50 | 2,246.00 | 2,180.00 | 2,235.50 | 2,235.50 | 9,825,043 |
07 Mar 2022 | 2,278.70 | 2,312.10 | 2,222.00 | 2,239.55 | 2,239.55 | 8,299,295 |
04 Mar 2022 | 2,353.00 | 2,364.30 | 2,320.35 | 2,325.55 | 2,325.55 | 4,986,814 |
03 Mar 2022 | 2,400.00 | 2,414.85 | 2,370.05 | 2,378.30 | 2,378.30 | 4,701,183 |
02 Mar 2022 | 2,334.45 | 2,401.00 | 2,329.20 | 2,398.55 | 2,398.55 | 9,909,226 |
28 Feb 2022 | 2,243.00 | 2,367.35 | 2,243.00 | 2,359.55 | 2,359.55 | 9,828,768 |
25 Feb 2022 | 2,280.10 | 2,307.95 | 2,276.25 | 2,283.95 | 2,283.95 | 6,724,094 |
24 Feb 2022 | 2,305.00 | 2,339.90 | 2,243.40 | 2,255.75 | 2,255.75 | 11,466,725 |
23 Feb 2022 | 2,401.10 | 2,406.55 | 2,368.00 | 2,374.05 | 2,374.05 | 3,373,615 |
22 Feb 2022 | 2,352.90 | 2,395.90 | 2,347.15 | 2,389.00 | 2,389.00 | 6,227,901 |
21 Feb 2022 | 2,412.00 | 2,437.50 | 2,384.60 | 2,399.90 | 2,399.90 | 5,125,968 |
18 Feb 2022 | 2,444.40 | 2,456.40 | 2,420.15 | 2,424.40 | 2,424.40 | 3,126,873 |
17 Feb 2022 | 2,420.10 | 2,454.90 | 2,410.00 | 2,443.50 | 2,443.50 | 5,931,774 |
16 Feb 2022 | 2,430.00 | 2,433.00 | 2,395.95 | 2,412.95 | 2,412.95 | 4,796,294 |
15 Feb 2022 | 2,351.20 | 2,423.90 | 2,335.70 | 2,417.95 | 2,417.95 | 5,174,646 |
14 Feb 2022 | 2,340.25 | 2,354.95 | 2,313.00 | 2,338.55 | 2,338.55 | 4,947,109 |
11 Feb 2022 | 2,373.25 | 2,384.50 | 2,344.10 | 2,376.40 | 2,376.40 | 7,357,863 |
10 Feb 2022 | 2,395.70 | 2,395.70 | 2,365.10 | 2,381.05 | 2,381.05 | 5,752,361 |
09 Feb 2022 | 2,371.15 | 2,387.20 | 2,358.00 | 2,383.50 | 2,383.50 | 5,300,891 |
08 Feb 2022 | 2,330.65 | 2,360.00 | 2,310.00 | 2,356.05 | 2,356.05 | 5,566,080 |
07 Feb 2022 | 2,342.00 | 2,356.80 | 2,305.00 | 2,317.10 | 2,317.10 | 4,944,725 |
04 Feb 2022 | 2,341.00 | 2,348.45 | 2,321.10 | 2,331.30 | 2,331.30 | 5,104,761 |
03 Feb 2022 | 2,392.00 | 2,401.45 | 2,347.20 | 2,352.75 | 2,352.75 | 4,417,864 |
02 Feb 2022 | 2,407.00 | 2,407.00 | 2,375.10 | 2,383.55 | 2,383.55 | 4,623,163 |
01 Feb 2022 | 2,408.00 | 2,420.60 | 2,347.10 | 2,378.70 | 2,378.70 | 6,092,033 |
31 Jan 2022 | 2,360.20 | 2,406.40 | 2,356.20 | 2,386.60 | 2,386.60 | 5,604,308 |
28 Jan 2022 | 2,365.00 | 2,375.90 | 2,328.40 | 2,335.85 | 2,335.85 | 6,769,154 |
27 Jan 2022 | 2,336.00 | 2,356.10 | 2,311.05 | 2,338.10 | 2,338.10 | 9,239,426 |
25 Jan 2022 | 2,349.55 | 2,388.65 | 2,305.00 | 2,373.25 | 2,373.25 | 11,311,456 |
24 Jan 2022 | 2,475.00 | 2,504.75 | 2,355.10 | 2,377.90 | 2,377.90 | 10,092,511 |
21 Jan 2022 | 2,452.00 | 2,502.25 | 2,452.00 | 2,477.85 | 2,477.85 | 6,155,759 |
20 Jan 2022 | 2,500.05 | 2,509.95 | 2,455.00 | 2,477.45 | 2,477.45 | 7,612,203 |
19 Jan 2022 | 2,530.00 | 2,542.00 | 2,509.00 | 2,521.60 | 2,521.60 | 4,502,155 |
18 Jan 2022 | 2,554.75 | 2,562.35 | 2,515.75 | 2,521.80 | 2,521.80 | 2,868,235 |
17 Jan 2022 | 2,538.00 | 2,565.00 | 2,537.00 | 2,552.25 | 2,552.25 | 3,708,822 |
14 Jan 2022 | 2,535.00 | 2,567.30 | 2,525.85 | 2,539.00 | 2,539.00 | 9,197,773 |
13 Jan 2022 | 2,521.25 | 2,541.00 | 2,508.40 | 2,535.30 | 2,535.30 | 5,471,871 |
12 Jan 2022 | 2,471.30 | 2,524.95 | 2,465.00 | 2,521.10 | 2,521.10 | 6,830,402 |
11 Jan 2022 | 2,436.00 | 2,474.95 | 2,435.00 | 2,455.55 | 2,455.55 | 7,478,681 |
10 Jan 2022 | 2,452.00 | 2,457.00 | 2,416.05 | 2,438.00 | 2,438.00 | 4,267,365 |
07 Jan 2022 | 2,430.95 | 2,458.05 | 2,411.55 | 2,436.00 | 2,436.00 | 6,051,239 |
06 Jan 2022 | 2,451.20 | 2,454.00 | 2,409.00 | 2,416.50 | 2,416.50 | 6,667,483 |
05 Jan 2022 | 2,462.00 | 2,477.00 | 2,432.95 | 2,469.60 | 2,469.60 | 5,373,618 |
04 Jan 2022 | 2,415.90 | 2,461.00 | 2,404.00 | 2,458.10 | 2,458.10 | 5,006,225 |
03 Jan 2022 | 2,365.00 | 2,407.95 | 2,363.55 | 2,403.85 | 2,403.85 | 2,502,073 |
31 Dec 2021 | 2,373.00 | 2,383.90 | 2,360.00 | 2,368.15 | 2,368.15 | 4,373,768 |
30 Dec 2021 | 2,400.00 | 2,404.95 | 2,345.60 | 2,359.10 | 2,359.10 | 13,537,254 |
29 Dec 2021 | 2,391.00 | 2,419.00 | 2,382.10 | 2,402.50 | 2,402.50 | 7,118,779 |
28 Dec 2021 | 2,375.60 | 2,404.85 | 2,373.05 | 2,398.40 | 2,398.40 | 2,941,883 |
27 Dec 2021 | 2,361.55 | 2,378.00 | 2,348.10 | 2,370.25 | 2,370.25 | 1,853,948 |
24 Dec 2021 | 2,370.00 | 2,392.00 | 2,337.55 | 2,372.80 | 2,372.80 | 3,639,616 |
23 Dec 2021 | 2,374.00 | 2,380.00 | 2,358.05 | 2,365.25 | 2,365.25 | 4,186,912 |
22 Dec 2021 | 2,324.90 | 2,371.90 | 2,322.00 | 2,366.10 | 2,366.10 | 8,149,415 |
21 Dec 2021 | 2,311.35 | 2,346.00 | 2,292.20 | 2,311.25 | 2,311.25 | 5,924,071 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |