Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 2,236.82 | 2,271.75 | 2,209.36 | 2,214.91 | 2,214.91 | 1,458,700 |
18 May 2022 | 2,304.75 | 2,313.91 | 2,242.84 | 2,248.02 | 2,248.02 | 1,399,100 |
17 May 2022 | 2,344.55 | 2,344.55 | 2,306.75 | 2,334.03 | 2,334.03 | 1,078,800 |
16 May 2022 | 2,307.68 | 2,332.15 | 2,286.70 | 2,295.85 | 2,295.85 | 1,164,100 |
13 May 2022 | 2,296.91 | 2,361.70 | 2,280.00 | 2,330.31 | 2,330.31 | 1,486,000 |
12 May 2022 | 2,238.76 | 2,297.13 | 2,202.27 | 2,263.22 | 2,263.22 | 2,073,200 |
11 May 2022 | 2,274.21 | 2,333.42 | 2,273.00 | 2,279.22 | 2,279.22 | 1,825,100 |
10 May 2022 | 2,320.81 | 2,333.82 | 2,267.67 | 2,291.69 | 2,291.69 | 1,557,900 |
09 May 2022 | 2,266.07 | 2,311.26 | 2,251.03 | 2,261.68 | 2,261.68 | 1,726,000 |
06 May 2022 | 2,310.38 | 2,349.97 | 2,282.86 | 2,313.20 | 2,313.20 | 1,764,000 |
05 May 2022 | 2,404.41 | 2,424.67 | 2,303.65 | 2,334.93 | 2,334.93 | 2,154,500 |
04 May 2022 | 2,360.07 | 2,462.86 | 2,314.77 | 2,451.50 | 2,451.50 | 1,661,600 |
03 May 2022 | 2,335.30 | 2,386.00 | 2,332.54 | 2,362.59 | 2,362.59 | 1,060,800 |
02 May 2022 | 2,278.13 | 2,346.79 | 2,267.99 | 2,343.14 | 2,343.14 | 1,514,000 |
29 Apr 2022 | 2,351.56 | 2,379.20 | 2,293.88 | 2,299.33 | 2,299.33 | 1,683,500 |
28 Apr 2022 | 2,342.30 | 2,408.77 | 2,302.88 | 2,388.23 | 2,388.23 | 1,839,500 |
27 Apr 2022 | 2,287.46 | 2,350.00 | 2,262.49 | 2,300.41 | 2,300.41 | 3,111,900 |
26 Apr 2022 | 2,455.00 | 2,455.00 | 2,383.24 | 2,390.12 | 2,390.12 | 2,469,700 |
25 Apr 2022 | 2,388.59 | 2,465.56 | 2,375.39 | 2,465.00 | 2,465.00 | 1,726,100 |
22 Apr 2022 | 2,500.00 | 2,509.04 | 2,382.81 | 2,392.28 | 2,392.28 | 2,320,500 |
21 Apr 2022 | 2,587.00 | 2,606.15 | 2,493.00 | 2,498.75 | 2,498.75 | 1,507,900 |
20 Apr 2022 | 2,625.68 | 2,638.47 | 2,557.88 | 2,564.91 | 2,564.91 | 1,130,500 |
19 Apr 2022 | 2,561.54 | 2,618.07 | 2,549.03 | 2,610.62 | 2,610.62 | 1,136,000 |
18 Apr 2022 | 2,548.20 | 2,574.24 | 2,531.57 | 2,559.22 | 2,559.22 | 745,900 |
14 Apr 2022 | 2,612.99 | 2,614.21 | 2,542.23 | 2,545.06 | 2,545.06 | 1,174,200 |
13 Apr 2022 | 2,572.53 | 2,613.11 | 2,568.77 | 2,605.72 | 2,605.72 | 977,100 |
12 Apr 2022 | 2,648.47 | 2,648.47 | 2,551.52 | 2,567.49 | 2,567.49 | 1,150,200 |
11 Apr 2022 | 2,658.00 | 2,658.78 | 2,592.35 | 2,595.93 | 2,595.93 | 1,209,400 |
08 Apr 2022 | 2,725.00 | 2,725.00 | 2,675.05 | 2,680.21 | 2,680.21 | 821,700 |
07 Apr 2022 | 2,732.36 | 2,754.03 | 2,697.15 | 2,729.30 | 2,729.30 | 972,400 |
06 Apr 2022 | 2,783.23 | 2,796.97 | 2,728.36 | 2,743.52 | 2,743.52 | 1,178,700 |
05 Apr 2022 | 2,867.99 | 2,871.80 | 2,818.87 | 2,821.26 | 2,821.26 | 962,800 |
04 Apr 2022 | 2,816.49 | 2,880.88 | 2,816.49 | 2,872.85 | 2,872.85 | 953,800 |
01 Apr 2022 | 2,800.20 | 2,819.00 | 2,775.94 | 2,814.00 | 2,814.00 | 1,174,000 |
31 Mar 2022 | 2,848.97 | 2,852.89 | 2,792.38 | 2,792.99 | 2,792.99 | 1,475,800 |
30 Mar 2022 | 2,857.40 | 2,869.61 | 2,843.36 | 2,852.89 | 2,852.89 | 1,052,300 |
29 Mar 2022 | 2,863.21 | 2,883.25 | 2,849.68 | 2,865.00 | 2,865.00 | 1,433,900 |
28 Mar 2022 | 2,813.69 | 2,839.53 | 2,796.56 | 2,839.00 | 2,839.00 | 1,188,700 |
25 Mar 2022 | 2,835.08 | 2,839.19 | 2,793.99 | 2,830.43 | 2,830.43 | 963,500 |
24 Mar 2022 | 2,785.45 | 2,827.93 | 2,760.79 | 2,826.24 | 2,826.24 | 1,027,200 |
23 Mar 2022 | 2,782.77 | 2,800.50 | 2,763.33 | 2,770.07 | 2,770.07 | 1,265,100 |
22 Mar 2022 | 2,730.00 | 2,830.00 | 2,730.00 | 2,805.55 | 2,805.55 | 1,488,800 |
21 Mar 2022 | 2,736.95 | 2,751.65 | 2,692.23 | 2,729.57 | 2,729.57 | 1,331,600 |
18 Mar 2022 | 2,677.68 | 2,738.27 | 2,658.64 | 2,736.03 | 2,736.03 | 2,295,000 |
17 Mar 2022 | 2,666.42 | 2,694.79 | 2,654.38 | 2,692.01 | 2,692.01 | 1,199,700 |
16 Mar 2022 | 2,620.00 | 2,675.42 | 2,584.02 | 2,673.81 | 2,673.81 | 1,602,900 |
15 Mar 2022 | 2,554.83 | 2,610.34 | 2,531.36 | 2,593.21 | 2,593.21 | 1,514,600 |
14 Mar 2022 | 2,611.46 | 2,620.52 | 2,528.26 | 2,534.82 | 2,534.82 | 1,512,700 |
11 Mar 2022 | 2,679.99 | 2,684.00 | 2,605.93 | 2,609.51 | 2,609.51 | 1,330,000 |
10 Mar 2022 | 2,629.25 | 2,670.77 | 2,628.02 | 2,653.64 | 2,653.64 | 1,213,300 |
09 Mar 2022 | 2,628.00 | 2,683.97 | 2,601.76 | 2,677.32 | 2,677.32 | 1,612,900 |
08 Mar 2022 | 2,525.01 | 2,624.93 | 2,517.22 | 2,545.57 | 2,545.57 | 1,762,500 |
07 Mar 2022 | 2,638.08 | 2,638.08 | 2,528.20 | 2,529.29 | 2,529.29 | 1,958,900 |
04 Mar 2022 | 2,667.65 | 2,683.98 | 2,608.17 | 2,642.44 | 2,642.44 | 1,222,300 |
03 Mar 2022 | 2,719.57 | 2,734.28 | 2,668.62 | 2,686.16 | 2,686.16 | 989,000 |
02 Mar 2022 | 2,692.17 | 2,712.31 | 2,668.65 | 2,695.03 | 2,695.03 | 1,198,300 |
01 Mar 2022 | 2,689.60 | 2,722.22 | 2,667.57 | 2,683.36 | 2,683.36 | 1,232,000 |
28 Feb 2022 | 2,665.69 | 2,712.81 | 2,656.50 | 2,697.82 | 2,697.82 | 1,483,800 |
25 Feb 2022 | 2,670.51 | 2,707.78 | 2,635.30 | 2,690.39 | 2,690.39 | 1,311,800 |
24 Feb 2022 | 2,500.00 | 2,660.74 | 2,495.29 | 2,653.47 | 2,653.47 | 2,158,300 |
23 Feb 2022 | 2,621.57 | 2,634.98 | 2,550.07 | 2,551.70 | 2,551.70 | 1,321,600 |
22 Feb 2022 | 2,599.70 | 2,638.01 | 2,554.82 | 2,588.05 | 2,588.05 | 1,945,300 |
18 Feb 2022 | 2,660.75 | 2,676.48 | 2,606.14 | 2,609.35 | 2,609.35 | 1,592,900 |
17 Feb 2022 | 2,723.00 | 2,736.79 | 2,644.04 | 2,646.17 | 2,646.17 | 1,548,400 |
16 Feb 2022 | 2,728.61 | 2,758.92 | 2,696.47 | 2,749.75 | 2,749.75 | 1,280,500 |
15 Feb 2022 | 2,749.43 | 2,758.00 | 2,710.79 | 2,728.51 | 2,728.51 | 1,328,900 |
14 Feb 2022 | 2,667.31 | 2,723.33 | 2,666.04 | 2,706.00 | 2,706.00 | 1,339,600 |
11 Feb 2022 | 2,775.00 | 2,785.67 | 2,665.77 | 2,682.60 | 2,682.60 | 1,940,400 |
10 Feb 2022 | 2,790.00 | 2,828.62 | 2,761.00 | 2,772.05 | 2,772.05 | 1,650,900 |
09 Feb 2022 | 2,817.00 | 2,843.51 | 2,807.54 | 2,829.06 | 2,829.06 | 1,431,400 |
08 Feb 2022 | 2,779.82 | 2,796.74 | 2,737.46 | 2,784.26 | 2,784.26 | 1,712,800 |
07 Feb 2022 | 2,874.18 | 2,876.93 | 2,773.98 | 2,778.76 | 2,778.76 | 2,230,500 |
04 Feb 2022 | 2,860.34 | 2,890.71 | 2,796.35 | 2,860.32 | 2,860.32 | 2,461,200 |
03 Feb 2022 | 2,905.90 | 2,982.35 | 2,844.10 | 2,853.01 | 2,853.01 | 2,846,500 |
02 Feb 2022 | 3,037.27 | 3,042.00 | 2,911.15 | 2,960.73 | 2,960.73 | 4,487,500 |
01 Feb 2022 | 2,756.70 | 2,764.00 | 2,691.36 | 2,757.57 | 2,757.57 | 2,560,200 |
31 Jan 2022 | 2,683.96 | 2,716.87 | 2,645.48 | 2,713.97 | 2,713.97 | 1,702,800 |
28 Jan 2022 | 2,600.00 | 2,667.41 | 2,573.89 | 2,665.79 | 2,665.79 | 1,525,900 |
27 Jan 2022 | 2,627.22 | 2,652.20 | 2,578.90 | 2,582.42 | 2,582.42 | 1,512,400 |
26 Jan 2022 | 2,611.85 | 2,656.15 | 2,543.07 | 2,584.80 | 2,584.80 | 1,981,500 |
25 Jan 2022 | 2,568.71 | 2,586.77 | 2,527.56 | 2,534.71 | 2,534.71 | 1,800,400 |
24 Jan 2022 | 2,520.55 | 2,615.57 | 2,492.84 | 2,607.44 | 2,607.44 | 2,757,400 |
21 Jan 2022 | 2,660.24 | 2,695.21 | 2,600.02 | 2,601.84 | 2,601.84 | 2,096,000 |
20 Jan 2022 | 2,730.28 | 2,758.24 | 2,662.89 | 2,670.13 | 2,670.13 | 1,096,500 |
19 Jan 2022 | 2,738.77 | 2,767.99 | 2,710.00 | 2,713.04 | 2,713.04 | 1,039,800 |
18 Jan 2022 | 2,732.00 | 2,747.83 | 2,712.34 | 2,725.81 | 2,725.81 | 1,369,100 |
14 Jan 2022 | 2,750.00 | 2,824.01 | 2,750.00 | 2,795.73 | 2,795.73 | 1,191,300 |
13 Jan 2022 | 2,836.81 | 2,863.71 | 2,778.28 | 2,782.62 | 2,782.62 | 1,328,300 |
12 Jan 2022 | 2,831.09 | 2,856.28 | 2,822.24 | 2,832.96 | 2,832.96 | 1,182,100 |
11 Jan 2022 | 2,763.61 | 2,806.59 | 2,736.27 | 2,800.35 | 2,800.35 | 1,175,100 |
10 Jan 2022 | 2,701.98 | 2,772.80 | 2,662.81 | 2,771.48 | 2,771.48 | 1,704,800 |
07 Jan 2022 | 2,758.10 | 2,765.09 | 2,715.78 | 2,740.09 | 2,740.09 | 970,400 |
06 Jan 2022 | 2,749.95 | 2,793.72 | 2,735.27 | 2,751.02 | 2,751.02 | 1,452,500 |
05 Jan 2022 | 2,883.62 | 2,885.96 | 2,750.47 | 2,753.07 | 2,753.07 | 2,482,100 |
04 Jan 2022 | 2,911.01 | 2,932.20 | 2,876.32 | 2,888.33 | 2,888.33 | 1,146,400 |
03 Jan 2022 | 2,889.51 | 2,911.00 | 2,870.05 | 2,901.49 | 2,901.49 | 1,260,700 |
31 Dec 2021 | 2,910.88 | 2,927.30 | 2,893.55 | 2,893.59 | 2,893.59 | 864,900 |
30 Dec 2021 | 2,929.00 | 2,941.25 | 2,915.17 | 2,920.05 | 2,920.05 | 648,900 |
29 Dec 2021 | 2,928.59 | 2,943.68 | 2,910.09 | 2,930.09 | 2,930.09 | 851,100 |
28 Dec 2021 | 2,967.49 | 2,967.49 | 2,918.71 | 2,928.96 | 2,928.96 | 931,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |