Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2022 | 1,852.98 | 1,862.06 | 1,841.20 | 1,843.43 | 1,843.43 | 14,599,176,192 |
20 May 2022 | - | - | - | - | - | - |
19 May 2022 | 1,829.58 | 1,915.60 | 1,818.71 | 1,907.73 | 1,907.73 | 17,707,554,926 |
18 May 2022 | 1,981.68 | 1,990.48 | 1,830.06 | 1,830.06 | 1,830.06 | 16,939,428,763 |
17 May 2022 | 1,937.79 | 2,007.01 | 1,914.88 | 1,981.63 | 1,981.63 | 17,546,709,597 |
16 May 2022 | 2,063.64 | 2,063.64 | 1,907.75 | 1,937.64 | 1,937.64 | 20,556,813,209 |
15 May 2022 | 1,974.84 | 2,063.92 | 1,928.72 | 2,063.52 | 2,063.52 | 14,277,423,767 |
14 May 2022 | 1,934.60 | 1,981.80 | 1,879.17 | 1,974.93 | 1,974.93 | 14,845,563,931 |
13 May 2022 | 1,888.64 | 2,058.37 | 1,870.90 | 1,934.73 | 1,934.73 | 23,834,371,787 |
12 May 2022 | 1,971.57 | 2,061.72 | 1,671.83 | 1,890.16 | 1,890.16 | 40,914,970,443 |
11 May 2022 | 2,225.02 | 2,313.73 | 1,920.23 | 1,971.19 | 1,971.19 | 43,515,512,641 |
10 May 2022 | 2,123.04 | 2,320.82 | 2,089.05 | 2,225.74 | 2,225.74 | 36,282,214,920 |
09 May 2022 | 2,391.24 | 2,403.48 | 2,120.09 | 2,125.67 | 2,125.67 | 34,395,753,179 |
08 May 2022 | 2,499.10 | 2,501.66 | 2,370.43 | 2,390.24 | 2,390.24 | 19,751,048,026 |
07 May 2022 | 2,554.91 | 2,556.48 | 2,464.40 | 2,499.07 | 2,499.07 | 12,674,341,381 |
06 May 2022 | 2,608.17 | 2,617.18 | 2,502.84 | 2,554.89 | 2,554.89 | 19,934,584,660 |
05 May 2022 | 2,768.31 | 2,776.98 | 2,567.97 | 2,608.44 | 2,608.44 | 21,483,471,428 |
04 May 2022 | 2,644.19 | 2,789.71 | 2,639.99 | 2,768.70 | 2,768.70 | 17,123,334,301 |
03 May 2022 | 2,718.55 | 2,719.29 | 2,624.40 | 2,644.52 | 2,644.52 | 12,375,817,619 |
02 May 2022 | 2,684.03 | 2,734.29 | 2,654.37 | 2,718.79 | 2,718.79 | 17,706,945,763 |
01 May 2022 | 2,589.22 | 2,692.69 | 2,587.40 | 2,684.17 | 2,684.17 | 14,554,149,448 |
30 Apr 2022 | 2,670.35 | 2,690.54 | 2,586.76 | 2,589.40 | 2,589.40 | 12,823,720,979 |
29 Apr 2022 | 2,795.96 | 2,799.33 | 2,638.37 | 2,670.41 | 2,670.41 | 17,803,093,878 |
28 Apr 2022 | 2,737.17 | 2,829.93 | 2,722.24 | 2,796.11 | 2,796.11 | 17,559,157,627 |
27 Apr 2022 | 2,638.96 | 2,760.26 | 2,633.87 | 2,737.25 | 2,737.25 | 16,504,684,532 |
26 Apr 2022 | 2,808.68 | 2,821.96 | 2,617.52 | 2,638.64 | 2,638.64 | 17,901,016,076 |
25 Apr 2022 | 2,704.08 | 2,818.26 | 2,611.80 | 2,809.10 | 2,809.10 | 20,846,293,724 |
24 Apr 2022 | 2,723.12 | 2,734.17 | 2,701.00 | 2,703.84 | 2,703.84 | 8,970,614,619 |
23 Apr 2022 | 2,748.57 | 2,758.33 | 2,713.29 | 2,723.83 | 2,723.83 | 8,452,037,803 |
22 Apr 2022 | 2,756.82 | 2,799.68 | 2,728.08 | 2,748.60 | 2,748.60 | 15,558,792,637 |
21 Apr 2022 | 2,836.76 | 2,915.71 | 2,734.50 | 2,757.32 | 2,757.32 | 19,182,381,668 |
20 Apr 2022 | 2,875.21 | 2,916.15 | 2,808.83 | 2,836.68 | 2,836.68 | 14,329,630,663 |
19 Apr 2022 | 2,836.17 | 2,897.90 | 2,812.09 | 2,875.37 | 2,875.37 | 13,112,905,182 |
18 Apr 2022 | 2,768.28 | 2,839.74 | 2,680.90 | 2,836.20 | 2,836.20 | 17,280,409,170 |
17 Apr 2022 | 2,831.96 | 2,844.81 | 2,764.18 | 2,768.21 | 2,768.21 | 9,675,952,924 |
16 Apr 2022 | 2,812.76 | 2,843.98 | 2,789.91 | 2,832.35 | 2,832.35 | 8,108,391,783 |
15 Apr 2022 | 2,790.73 | 2,817.91 | 2,776.53 | 2,812.56 | 2,812.56 | 10,411,355,802 |
14 Apr 2022 | 2,861.64 | 2,879.77 | 2,758.33 | 2,790.52 | 2,790.52 | 14,619,624,873 |
13 Apr 2022 | 2,798.67 | 2,867.59 | 2,779.18 | 2,862.12 | 2,862.12 | 14,766,515,928 |
12 Apr 2022 | 2,741.03 | 2,826.30 | 2,720.28 | 2,799.13 | 2,799.13 | 18,691,520,578 |
11 Apr 2022 | 2,948.82 | 2,950.80 | 2,722.03 | 2,740.70 | 2,740.70 | 20,126,712,391 |
10 Apr 2022 | 2,998.47 | 3,036.82 | 2,950.93 | 2,950.93 | 2,950.93 | 9,579,929,578 |
09 Apr 2022 | 2,934.74 | 2,999.09 | 2,930.60 | 2,999.05 | 2,999.05 | 9,109,647,122 |
08 Apr 2022 | 2,975.91 | 3,038.75 | 2,922.94 | 2,934.83 | 2,934.83 | 16,142,180,627 |
07 Apr 2022 | 2,910.85 | 2,989.38 | 2,891.83 | 2,975.91 | 2,975.91 | 15,412,571,821 |
06 Apr 2022 | 3,128.30 | 3,128.30 | 2,909.94 | 2,910.39 | 2,910.39 | 23,520,799,251 |
05 Apr 2022 | 3,208.39 | 3,235.63 | 3,127.27 | 3,128.41 | 3,128.41 | 15,295,937,544 |
04 Apr 2022 | 3,188.83 | 3,221.23 | 3,120.27 | 3,208.39 | 3,208.39 | 16,592,068,561 |
03 Apr 2022 | 3,118.89 | 3,236.49 | 3,097.56 | 3,189.25 | 3,189.25 | 13,881,819,641 |
02 Apr 2022 | 3,122.40 | 3,188.13 | 3,115.35 | 3,119.11 | 3,119.11 | 21,341,380,567 |
01 Apr 2022 | 2,964.41 | 3,140.48 | 2,913.66 | 3,122.19 | 3,122.19 | 18,991,703,287 |
31 Mar 2022 | 3,033.07 | 3,093.51 | 2,955.91 | 2,963.57 | 2,963.57 | 15,971,311,331 |
30 Mar 2022 | 3,066.88 | 3,079.75 | 3,016.03 | 3,032.95 | 3,032.95 | 13,710,372,183 |
29 Mar 2022 | 3,034.21 | 3,125.59 | 3,034.21 | 3,067.30 | 3,067.30 | 17,611,635,257 |
28 Mar 2022 | 2,998.05 | 3,118.21 | 2,987.03 | 3,035.68 | 3,035.68 | 18,760,527,352 |
27 Mar 2022 | 2,862.03 | 2,997.37 | 2,849.47 | 2,997.37 | 2,997.37 | 12,231,299,712 |
26 Mar 2022 | 2,828.23 | 2,864.79 | 2,814.95 | 2,861.47 | 2,861.47 | 8,080,862,655 |
25 Mar 2022 | 2,823.66 | 2,893.58 | 2,809.84 | 2,828.47 | 2,828.47 | 15,505,422,213 |
24 Mar 2022 | 2,754.08 | 2,837.95 | 2,743.55 | 2,823.30 | 2,823.30 | 16,414,901,737 |
23 Mar 2022 | 2,695.62 | 2,760.47 | 2,659.80 | 2,754.08 | 2,754.08 | 14,545,854,451 |
22 Mar 2022 | 2,630.31 | 2,766.90 | 2,627.93 | 2,695.61 | 2,695.61 | 15,259,509,376 |
21 Mar 2022 | 2,590.04 | 2,674.34 | 2,568.67 | 2,630.49 | 2,630.49 | 13,802,591,583 |
20 Mar 2022 | 2,662.90 | 2,672.31 | 2,554.05 | 2,590.36 | 2,590.36 | 11,486,984,633 |
19 Mar 2022 | 2,661.25 | 2,693.12 | 2,630.59 | 2,662.63 | 2,662.63 | 10,462,043,321 |
18 Mar 2022 | 2,535.72 | 2,690.11 | 2,502.89 | 2,661.81 | 2,661.81 | 14,306,903,686 |
17 Mar 2022 | 2,514.99 | 2,546.90 | 2,493.90 | 2,536.10 | 2,536.10 | 11,429,043,382 |
16 Mar 2022 | 2,389.00 | 2,520.28 | 2,380.61 | 2,515.07 | 2,515.07 | 16,254,271,603 |
15 Mar 2022 | 2,367.44 | 2,430.13 | 2,287.79 | 2,389.12 | 2,389.12 | 11,727,064,766 |
14 Mar 2022 | 2,303.84 | 2,371.16 | 2,293.18 | 2,367.47 | 2,367.47 | 10,275,525,213 |
13 Mar 2022 | 2,357.97 | 2,377.27 | 2,291.58 | 2,304.25 | 2,304.25 | 7,896,294,987 |
12 Mar 2022 | 2,345.30 | 2,388.16 | 2,344.81 | 2,359.13 | 2,359.13 | 5,985,884,243 |
11 Mar 2022 | 2,368.30 | 2,418.14 | 2,305.47 | 2,345.21 | 2,345.21 | 11,345,441,471 |
10 Mar 2022 | 2,464.55 | 2,464.55 | 2,319.72 | 2,368.09 | 2,368.09 | 12,069,502,847 |
09 Mar 2022 | 2,364.85 | 2,518.29 | 2,361.58 | 2,465.15 | 2,465.15 | 12,799,613,580 |
08 Mar 2022 | 2,298.59 | 2,391.24 | 2,292.61 | 2,364.46 | 2,364.46 | 12,775,882,900 |
07 Mar 2022 | 2,349.98 | 2,416.80 | 2,262.94 | 2,298.64 | 2,298.64 | 13,430,598,804 |
06 Mar 2022 | 2,438.80 | 2,446.76 | 2,349.74 | 2,349.74 | 2,349.74 | 8,160,041,809 |
05 Mar 2022 | 2,395.62 | 2,451.09 | 2,375.97 | 2,438.70 | 2,438.70 | 7,387,371,431 |
04 Mar 2022 | 2,561.91 | 2,562.08 | 2,366.56 | 2,394.42 | 2,394.42 | 13,263,133,538 |
03 Mar 2022 | 2,654.82 | 2,670.56 | 2,534.25 | 2,561.44 | 2,561.44 | 11,830,216,097 |
02 Mar 2022 | 2,670.11 | 2,722.37 | 2,623.39 | 2,654.78 | 2,654.78 | 14,971,035,736 |
01 Mar 2022 | 2,603.60 | 2,716.28 | 2,567.20 | 2,670.12 | 2,670.12 | 16,849,401,677 |
28 Feb 2022 | 2,344.44 | 2,610.91 | 2,316.64 | 2,603.09 | 2,603.09 | 17,179,873,150 |
27 Feb 2022 | 2,466.74 | 2,511.64 | 2,317.34 | 2,345.00 | 2,345.00 | 14,445,714,348 |
26 Feb 2022 | 2,452.54 | 2,527.88 | 2,434.81 | 2,467.27 | 2,467.27 | 10,401,568,683 |
25 Feb 2022 | 2,321.92 | 2,503.08 | 2,307.80 | 2,452.13 | 2,452.13 | 15,264,244,490 |
24 Feb 2022 | 2,289.24 | 2,398.34 | 2,051.98 | 2,321.59 | 2,321.59 | 26,193,040,408 |
23 Feb 2022 | 2,329.88 | 2,416.82 | 2,289.44 | 2,291.18 | 2,291.18 | 11,836,956,021 |
22 Feb 2022 | 2,275.06 | 2,337.56 | 2,220.73 | 2,329.75 | 2,329.75 | 14,441,378,030 |
21 Feb 2022 | 2,321.86 | 2,418.67 | 2,271.66 | 2,275.87 | 2,275.87 | 16,487,886,316 |
20 Feb 2022 | 2,441.04 | 2,441.04 | 2,284.71 | 2,322.73 | 2,322.73 | 10,286,618,940 |
19 Feb 2022 | 2,459.69 | 2,496.32 | 2,391.24 | 2,440.99 | 2,440.99 | 8,632,871,348 |
18 Feb 2022 | 2,538.25 | 2,582.10 | 2,437.60 | 2,460.44 | 2,460.44 | 13,909,290,717 |
17 Feb 2022 | 2,749.38 | 2,772.81 | 2,518.82 | 2,535.74 | 2,535.74 | 13,957,171,791 |
16 Feb 2022 | 2,800.91 | 2,801.95 | 2,687.15 | 2,750.24 | 2,750.24 | 10,861,224,280 |
15 Feb 2022 | 2,594.82 | 2,804.80 | 2,579.45 | 2,800.41 | 2,800.41 | 12,259,992,407 |
14 Feb 2022 | 2,534.38 | 2,614.91 | 2,500.60 | 2,594.59 | 2,594.59 | 10,759,266,611 |
13 Feb 2022 | 2,569.79 | 2,597.09 | 2,506.89 | 2,537.26 | 2,537.26 | 7,967,788,418 |
12 Feb 2022 | 2,578.97 | 2,625.55 | 2,528.72 | 2,570.30 | 2,570.30 | 9,915,470,070 |
11 Feb 2022 | 2,696.77 | 2,746.45 | 2,544.89 | 2,578.97 | 2,578.97 | 14,134,338,340 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |