Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2022 | 27,606.77 | 27,724.32 | 27,506.75 | 27,577.06 | 27,577.06 | 27,348,987,904 |
20 May 2022 | 28,649.98 | 28,987.60 | 27,297.95 | 27,637.30 | 27,637.30 | 29,103,029,911 |
19 May 2022 | 27,422.77 | 28,738.65 | 27,379.53 | 28,653.02 | 28,653.02 | 31,922,561,452 |
18 May 2022 | 28,841.25 | 28,996.38 | 27,422.69 | 27,422.69 | 27,422.69 | 29,871,799,896 |
17 May 2022 | 28,606.19 | 29,153.96 | 28,087.50 | 28,842.56 | 28,842.56 | 27,587,090,999 |
16 May 2022 | 30,105.29 | 30,106.22 | 28,059.67 | 28,606.68 | 28,606.68 | 31,241,928,469 |
15 May 2022 | 28,907.89 | 30,108.96 | 28,359.62 | 30,106.00 | 30,106.00 | 24,845,773,973 |
14 May 2022 | 28,127.10 | 28,998.38 | 27,567.42 | 28,910.46 | 28,910.46 | 27,449,249,017 |
13 May 2022 | 27,972.24 | 29,749.23 | 27,733.04 | 28,124.66 | 28,124.66 | 41,146,329,651 |
12 May 2022 | 27,527.40 | 28,532.65 | 25,197.89 | 27,988.47 | 27,988.47 | 64,546,279,091 |
11 May 2022 | 29,457.43 | 30,325.94 | 26,794.29 | 27,527.04 | 27,527.04 | 66,960,636,984 |
10 May 2022 | 28,659.04 | 30,856.84 | 28,347.61 | 29,463.82 | 29,463.82 | 56,805,175,250 |
09 May 2022 | 32,338.83 | 32,533.08 | 28,681.10 | 28,681.10 | 28,681.10 | 59,976,492,993 |
08 May 2022 | 33,657.50 | 33,657.50 | 32,143.24 | 32,338.11 | 32,338.11 | 34,905,258,350 |
07 May 2022 | 34,169.02 | 34,251.89 | 33,124.60 | 33,656.56 | 33,656.56 | 23,108,837,311 |
06 May 2022 | 34,700.41 | 34,757.80 | 33,570.82 | 34,167.52 | 34,167.52 | 35,830,963,371 |
05 May 2022 | 37,374.66 | 37,479.44 | 34,032.96 | 34,702.28 | 34,702.28 | 40,898,957,356 |
04 May 2022 | 35,863.59 | 37,683.83 | 35,831.23 | 37,377.13 | 37,377.13 | 34,605,300,951 |
03 May 2022 | 36,659.04 | 36,719.82 | 35,711.64 | 35,865.91 | 35,865.91 | 25,962,754,911 |
02 May 2022 | 36,518.61 | 37,167.53 | 36,357.86 | 36,660.19 | 36,660.19 | 31,325,499,196 |
01 May 2022 | 35,768.54 | 36,635.97 | 35,647.64 | 36,515.67 | 36,515.67 | 25,631,586,954 |
30 Apr 2022 | 36,615.11 | 36,771.93 | 35,754.01 | 35,770.07 | 35,770.07 | 22,663,507,357 |
29 Apr 2022 | 37,861.71 | 37,881.10 | 36,255.78 | 36,618.87 | 36,618.87 | 29,290,482,147 |
28 Apr 2022 | 37,181.06 | 38,350.79 | 37,042.05 | 37,866.67 | 37,866.67 | 32,278,022,256 |
27 Apr 2022 | 35,817.27 | 37,346.59 | 35,713.90 | 37,180.77 | 37,180.77 | 29,354,356,982 |
26 Apr 2022 | 37,756.30 | 38,091.43 | 35,609.54 | 35,814.60 | 35,814.60 | 32,480,596,939 |
25 Apr 2022 | 36,516.43 | 37,814.76 | 35,703.96 | 37,765.52 | 37,765.52 | 33,086,569,081 |
24 Apr 2022 | 36,599.14 | 36,830.59 | 36,264.54 | 36,513.36 | 36,513.36 | 16,619,008,460 |
23 Apr 2022 | 36,840.50 | 37,023.26 | 36,482.17 | 36,606.88 | 36,606.88 | 14,961,043,084 |
22 Apr 2022 | 37,403.67 | 37,592.53 | 36,452.23 | 36,841.98 | 36,841.98 | 25,968,766,219 |
21 Apr 2022 | 38,131.13 | 39,409.85 | 36,981.60 | 37,405.05 | 37,405.05 | 32,647,596,186 |
20 Apr 2022 | 38,443.56 | 38,901.41 | 37,783.54 | 38,133.77 | 38,133.77 | 25,640,595,290 |
19 Apr 2022 | 37,871.77 | 38,643.46 | 37,656.93 | 38,444.50 | 38,444.50 | 23,438,663,863 |
18 Apr 2022 | 36,732.98 | 38,018.95 | 35,852.29 | 37,869.95 | 37,869.95 | 31,264,556,133 |
17 Apr 2022 | 37,382.68 | 37,524.15 | 36,640.21 | 36,729.05 | 36,729.05 | 17,651,670,409 |
16 Apr 2022 | 37,507.12 | 37,582.38 | 37,068.82 | 37,388.89 | 37,388.89 | 15,569,098,908 |
15 Apr 2022 | 36,905.61 | 37,585.00 | 36,859.91 | 37,508.18 | 37,508.18 | 20,123,068,184 |
14 Apr 2022 | 37,778.17 | 37,997.49 | 36,639.17 | 36,902.02 | 36,902.02 | 22,492,983,503 |
13 Apr 2022 | 37,061.74 | 38,045.63 | 36,706.25 | 37,784.14 | 37,784.14 | 25,415,782,493 |
12 Apr 2022 | 36,346.19 | 37,277.36 | 36,224.38 | 37,065.08 | 37,065.08 | 28,626,539,424 |
11 Apr 2022 | 38,772.50 | 38,944.71 | 36,174.00 | 36,335.33 | 36,335.33 | 31,212,598,648 |
10 Apr 2022 | 39,333.49 | 39,705.66 | 38,596.35 | 38,778.59 | 38,778.59 | 16,220,173,023 |
09 Apr 2022 | 38,874.70 | 39,338.76 | 38,783.83 | 39,334.45 | 39,334.45 | 14,757,288,893 |
08 Apr 2022 | 40,042.17 | 40,374.31 | 38,783.86 | 38,879.83 | 38,879.83 | 25,022,739,973 |
07 Apr 2022 | 39,647.80 | 40,176.88 | 39,314.25 | 40,040.98 | 40,040.98 | 24,024,282,149 |
06 Apr 2022 | 41,761.44 | 41,761.44 | 39,635.38 | 39,647.11 | 39,647.11 | 36,147,931,482 |
05 Apr 2022 | 42,482.06 | 42,981.43 | 41,761.86 | 41,772.11 | 41,772.11 | 27,178,655,482 |
04 Apr 2022 | 42,047.28 | 42,636.04 | 41,247.24 | 42,480.39 | 42,480.39 | 29,612,277,017 |
03 Apr 2022 | 41,520.26 | 42,842.35 | 41,316.52 | 42,054.79 | 42,054.79 | 23,007,857,472 |
02 Apr 2022 | 41,893.00 | 42,565.30 | 41,450.89 | 41,529.15 | 41,529.15 | 26,560,971,008 |
01 Apr 2022 | 41,138.78 | 42,231.38 | 40,130.23 | 41,889.52 | 41,889.52 | 34,541,009,344 |
31 Mar 2022 | 42,165.61 | 42,784.68 | 40,993.92 | 41,124.80 | 41,124.80 | 30,097,132,907 |
30 Mar 2022 | 42,788.09 | 42,735.04 | 42,095.57 | 42,166.08 | 42,166.08 | 26,281,869,339 |
29 Mar 2022 | 42,852.07 | 43,253.53 | 42,852.07 | 42,796.05 | 42,796.05 | 28,308,216,398 |
28 Mar 2022 | 42,636.82 | 43,792.06 | 42,521.00 | 42,877.15 | 42,877.15 | 33,082,380,179 |
27 Mar 2022 | 40,516.52 | 42,638.91 | 40,454.56 | 42,635.59 | 42,635.59 | 25,643,813,077 |
26 Mar 2022 | 40,378.33 | 40,726.49 | 40,211.18 | 40,512.40 | 40,512.40 | 15,431,254,426 |
25 Mar 2022 | 39,936.56 | 40,864.76 | 39,679.02 | 40,377.30 | 40,377.30 | 27,836,474,347 |
24 Mar 2022 | 38,967.59 | 40,167.31 | 38,893.71 | 39,933.28 | 39,933.28 | 28,198,864,381 |
23 Mar 2022 | 38,409.92 | 38,973.81 | 37,972.77 | 38,973.31 | 38,973.31 | 22,936,192,446 |
22 Mar 2022 | 37,282.96 | 39,245.64 | 37,218.05 | 38,404.87 | 38,404.87 | 29,017,210,104 |
21 Mar 2022 | 37,351.51 | 37,560.31 | 36,810.31 | 37,286.50 | 37,286.50 | 22,343,528,627 |
20 Mar 2022 | 38,129.81 | 38,174.78 | 37,057.39 | 37,353.04 | 37,353.04 | 18,227,385,445 |
19 Mar 2022 | 37,771.25 | 38,242.91 | 37,597.75 | 38,129.13 | 38,129.13 | 17,771,796,430 |
18 Mar 2022 | 36,890.07 | 38,172.76 | 36,513.09 | 37,777.13 | 37,777.13 | 31,107,938,571 |
17 Mar 2022 | 37,326.84 | 37,422.86 | 36,835.60 | 36,895.96 | 36,895.96 | 19,829,990,296 |
16 Mar 2022 | 35,867.12 | 37,790.82 | 35,582.10 | 37,329.64 | 37,329.64 | 35,944,190,360 |
15 Mar 2022 | 36,246.58 | 36,323.90 | 34,901.87 | 35,870.05 | 35,870.05 | 21,823,596,407 |
14 Mar 2022 | 34,620.68 | 36,325.72 | 34,490.38 | 36,248.87 | 36,248.87 | 22,226,440,234 |
13 Mar 2022 | 35,628.29 | 35,925.72 | 34,529.18 | 34,623.73 | 34,623.73 | 15,826,202,787 |
12 Mar 2022 | 35,545.58 | 36,016.66 | 35,525.49 | 35,645.96 | 35,645.96 | 13,392,381,380 |
11 Mar 2022 | 35,811.30 | 36,374.96 | 34,878.10 | 35,546.05 | 35,546.05 | 24,156,936,348 |
10 Mar 2022 | 37,904.93 | 38,005.41 | 35,103.23 | 35,809.02 | 35,809.02 | 28,218,727,367 |
09 Mar 2022 | 35,550.99 | 38,442.48 | 35,516.56 | 37,912.93 | 37,912.93 | 29,154,369,205 |
08 Mar 2022 | 35,025.62 | 35,897.73 | 34,939.02 | 35,545.90 | 35,545.90 | 23,652,979,647 |
07 Mar 2022 | 35,341.55 | 36,295.25 | 34,336.88 | 35,027.58 | 35,027.58 | 26,270,330,758 |
06 Mar 2022 | 36,060.48 | 36,276.43 | 34,952.54 | 35,332.98 | 35,332.98 | 18,158,720,424 |
05 Mar 2022 | 35,816.60 | 36,198.93 | 35,476.80 | 36,057.17 | 36,057.17 | 15,535,392,023 |
04 Mar 2022 | 38,368.45 | 38,394.52 | 35,488.88 | 35,806.68 | 35,806.68 | 26,089,308,598 |
03 Mar 2022 | 39,527.84 | 39,650.50 | 37,882.17 | 38,362.71 | 38,362.71 | 22,562,810,870 |
02 Mar 2022 | 39,845.52 | 40,631.08 | 39,156.93 | 39,526.88 | 39,526.88 | 26,261,591,224 |
01 Mar 2022 | 38,517.14 | 40,115.80 | 38,354.30 | 39,842.84 | 39,842.84 | 29,175,246,439 |
28 Feb 2022 | 33,725.15 | 39,005.66 | 33,551.86 | 38,516.01 | 38,516.01 | 31,825,285,237 |
27 Feb 2022 | 34,686.57 | 35,290.05 | 33,453.75 | 33,728.54 | 33,728.54 | 20,974,356,939 |
26 Feb 2022 | 34,781.89 | 35,484.63 | 34,329.03 | 34,692.29 | 34,692.29 | 15,496,410,516 |
25 Feb 2022 | 34,254.42 | 35,321.28 | 34,100.89 | 34,782.89 | 34,782.89 | 23,545,866,817 |
24 Feb 2022 | 32,972.93 | 34,756.04 | 30,687.86 | 34,253.41 | 34,253.41 | 41,447,823,409 |
23 Feb 2022 | 33,794.95 | 34,485.18 | 32,917.58 | 32,988.86 | 32,988.86 | 19,325,527,663 |
22 Feb 2022 | 32,777.69 | 33,859.29 | 32,298.25 | 33,795.61 | 33,795.61 | 22,503,160,806 |
21 Feb 2022 | 33,951.55 | 34,667.11 | 32,661.08 | 32,783.45 | 32,783.45 | 25,890,903,370 |
20 Feb 2022 | 35,433.59 | 35,435.17 | 33,679.30 | 33,958.77 | 33,958.77 | 16,206,118,505 |
19 Feb 2022 | 35,352.27 | 35,699.25 | 35,075.84 | 35,437.17 | 35,437.17 | 12,132,567,474 |
18 Feb 2022 | 35,686.36 | 35,996.58 | 35,031.05 | 35,356.64 | 35,356.64 | 20,588,144,724 |
17 Feb 2022 | 38,632.99 | 38,791.56 | 35,424.96 | 35,673.94 | 35,673.94 | 23,097,378,235 |
16 Feb 2022 | 39,258.62 | 39,258.62 | 38,221.99 | 38,654.79 | 38,654.79 | 17,403,191,304 |
15 Feb 2022 | 37,666.75 | 39,328.82 | 37,562.96 | 39,255.91 | 39,255.91 | 20,010,215,311 |
14 Feb 2022 | 37,095.81 | 37,829.57 | 36,708.26 | 37,667.15 | 37,667.15 | 18,421,695,035 |
13 Feb 2022 | 37,211.85 | 37,614.03 | 36,960.21 | 37,131.11 | 37,131.11 | 12,971,654,871 |
12 Feb 2022 | 37,364.39 | 37,877.90 | 36,873.54 | 37,218.81 | 37,218.81 | 15,992,873,039 |
11 Feb 2022 | 38,181.86 | 38,463.32 | 37,102.07 | 37,360.55 | 37,360.55 | 23,746,750,515 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |