Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2022 | 1,904.27 | 1,920.81 | 1,903.49 | 1,918.73 | 1,918.73 | - |
23 Jun 2022 | 1,889.39 | 1,905.85 | 1,874.75 | 1,875.68 | 1,875.68 | 85,467,600 |
22 Jun 2022 | 1,867.86 | 1,890.68 | 1,848.95 | 1,885.12 | 1,885.12 | 87,359,800 |
21 Jun 2022 | 1,863.33 | 1,893.97 | 1,863.33 | 1,891.68 | 1,891.68 | 55,081,300 |
20 Jun 2022 | 1,849.80 | 1,871.09 | 1,849.74 | 1,856.82 | 1,856.82 | 77,180,400 |
19 Jun 2022 | - | - | - | - | - | - |
16 Jun 2022 | 1,855.21 | 1,858.78 | 1,823.91 | 1,825.23 | 1,825.23 | 93,276,200 |
15 Jun 2022 | 1,844.91 | 1,873.47 | 1,837.83 | 1,871.73 | 1,871.73 | 68,612,300 |
14 Jun 2022 | 1,836.42 | 1,851.65 | 1,823.45 | 1,844.93 | 1,844.93 | 71,253,000 |
13 Jun 2022 | 1,835.72 | 1,855.97 | 1,817.05 | 1,832.86 | 1,832.86 | 100,893,600 |
12 Jun 2022 | 1,877.31 | 1,877.31 | 1,867.75 | 1,869.69 | 1,869.69 | 42,082,600 |
09 Jun 2022 | 1,963.51 | 1,964.76 | 1,937.43 | 1,939.54 | 1,939.54 | 86,360,400 |
08 Jun 2022 | 1,963.21 | 1,971.77 | 1,956.53 | 1,962.64 | 1,962.64 | 59,738,700 |
07 Jun 2022 | 1,963.22 | 1,964.12 | 1,943.70 | 1,956.92 | 1,956.92 | 64,431,000 |
06 Jun 2022 | 1,975.32 | 1,987.88 | 1,969.33 | 1,974.58 | 1,974.58 | 54,989,700 |
02 Jun 2022 | 1,981.26 | 1,985.36 | 1,958.40 | 1,966.81 | 1,966.81 | 105,863,500 |
01 Jun 2022 | 1,970.02 | 1,990.38 | 1,967.69 | 1,985.03 | 1,985.03 | 66,641,700 |
31 May 2022 | 1,970.66 | 1,978.11 | 1,947.71 | 1,960.11 | 1,960.11 | 118,906,600 |
30 May 2022 | 1,995.70 | 2,003.07 | 1,965.67 | 1,973.19 | 1,973.19 | 56,586,000 |
29 May 2022 | 1,977.11 | 1,988.79 | 1,970.33 | 1,987.84 | 1,987.84 | 45,770,800 |
26 May 2022 | 1,883.74 | 1,942.35 | 1,883.71 | 1,939.07 | 1,939.07 | 94,131,500 |
25 May 2022 | 1,925.07 | 1,936.37 | 1,882.30 | 1,890.69 | 1,890.69 | 82,006,600 |
24 May 2022 | 1,953.95 | 1,956.03 | 1,916.29 | 1,916.29 | 1,916.29 | 100,124,500 |
23 May 2022 | 1,975.58 | 1,982.90 | 1,958.17 | 1,965.48 | 1,965.48 | 75,521,500 |
22 May 2022 | 1,941.92 | 1,961.79 | 1,937.33 | 1,957.41 | 1,957.41 | 58,998,200 |
19 May 2022 | 1,960.93 | 1,960.93 | 1,928.61 | 1,938.79 | 1,938.79 | 97,348,600 |
18 May 2022 | 2,005.48 | 2,010.64 | 1,982.81 | 1,990.60 | 1,990.60 | 71,179,500 |
17 May 2022 | 1,978.45 | 2,005.37 | 1,978.37 | 1,999.81 | 1,999.81 | 65,180,400 |
16 May 2022 | 1,953.83 | 1,969.37 | 1,940.74 | 1,969.37 | 1,969.37 | 60,180,900 |
15 May 2022 | 1,975.20 | 1,983.42 | 1,958.82 | 1,960.96 | 1,960.96 | 28,977,700 |
12 May 2022 | 1,937.69 | 1,941.57 | 1,918.26 | 1,941.57 | 1,941.57 | 81,659,200 |
11 May 2022 | 1,955.54 | 1,988.68 | 1,940.63 | 1,965.90 | 1,965.90 | 86,055,200 |
10 May 2022 | 1,939.01 | 1,958.48 | 1,920.02 | 1,949.49 | 1,949.49 | 85,306,700 |
09 May 2022 | 1,960.79 | 1,974.59 | 1,903.78 | 1,936.41 | 1,936.41 | 172,503,400 |
08 May 2022 | 1,978.66 | 1,981.24 | 1,958.08 | 1,968.80 | 1,968.80 | 51,722,500 |
03 May 2022 | 2,012.60 | 2,022.51 | 1,992.65 | 2,022.08 | 2,022.08 | 82,754,000 |
02 May 2022 | 2,080.18 | 2,085.51 | 2,001.91 | 2,021.39 | 2,021.39 | 87,830,500 |
01 May 2022 | 2,089.64 | 2,090.20 | 2,074.56 | 2,074.56 | 2,074.56 | 33,716,100 |
28 Apr 2022 | 2,103.33 | 2,120.84 | 2,103.05 | 2,109.19 | 2,109.19 | 85,129,000 |
27 Apr 2022 | 2,090.91 | 2,094.60 | 2,080.13 | 2,087.04 | 2,087.04 | 69,142,400 |
26 Apr 2022 | 2,113.51 | 2,115.24 | 2,101.46 | 2,101.46 | 2,101.46 | 58,850,700 |
25 Apr 2022 | 2,102.77 | 2,110.30 | 2,095.71 | 2,100.18 | 2,100.18 | 68,521,500 |
24 Apr 2022 | 2,107.58 | 2,115.22 | 2,100.21 | 2,115.22 | 2,115.22 | 34,814,100 |
20 Apr 2022 | 2,137.63 | 2,155.80 | 2,137.63 | 2,150.92 | 2,150.92 | 43,608,100 |
19 Apr 2022 | 2,133.17 | 2,145.67 | 2,131.76 | 2,141.47 | 2,141.47 | 49,747,900 |
18 Apr 2022 | 2,123.22 | 2,131.43 | 2,120.51 | 2,129.62 | 2,129.62 | 19,050,600 |
17 Apr 2022 | - | - | - | - | - | - |
14 Apr 2022 | 2,114.48 | 2,123.06 | 2,111.79 | 2,118.36 | 2,118.36 | 54,662,900 |
13 Apr 2022 | 2,107.82 | 2,116.72 | 2,101.27 | 2,103.30 | 2,103.30 | 47,357,300 |
12 Apr 2022 | 2,099.14 | 2,114.16 | 2,088.06 | 2,108.42 | 2,108.42 | 49,959,700 |
11 Apr 2022 | 2,112.81 | 2,113.07 | 2,093.32 | 2,101.84 | 2,101.84 | 63,763,800 |
10 Apr 2022 | 2,124.61 | 2,125.67 | 2,112.13 | 2,118.80 | 2,118.80 | 27,156,100 |
07 Apr 2022 | 2,116.02 | 2,127.08 | 2,114.52 | 2,117.75 | 2,117.75 | 104,638,900 |
06 Apr 2022 | 2,140.90 | 2,141.28 | 2,111.36 | 2,117.21 | 2,117.21 | 58,404,500 |
05 Apr 2022 | 2,140.80 | 2,156.12 | 2,140.63 | 2,150.66 | 2,150.66 | 69,418,800 |
04 Apr 2022 | 2,115.01 | 2,135.78 | 2,109.10 | 2,135.78 | 2,135.78 | 68,083,800 |
03 Apr 2022 | 2,102.79 | 2,111.53 | 2,101.46 | 2,111.53 | 2,111.53 | 29,195,400 |
31 Mar 2022 | 2,109.67 | 2,114.13 | 2,097.11 | 2,097.11 | 2,097.11 | 65,037,200 |
30 Mar 2022 | 2,115.21 | 2,117.15 | 2,093.76 | 2,116.34 | 2,116.34 | 67,418,700 |
29 Mar 2022 | 2,111.04 | 2,120.01 | 2,108.21 | 2,113.95 | 2,113.95 | 92,252,300 |
28 Mar 2022 | 2,101.96 | 2,110.71 | 2,099.85 | 2,105.80 | 2,105.80 | 77,988,500 |
27 Mar 2022 | 2,124.17 | 2,127.92 | 2,106.84 | 2,110.31 | 2,110.31 | 41,808,400 |
24 Mar 2022 | 2,114.36 | 2,116.39 | 2,104.59 | 2,112.89 | 2,112.89 | 113,712,900 |
23 Mar 2022 | 2,102.06 | 2,104.39 | 2,086.94 | 2,104.39 | 2,104.39 | 116,541,600 |
22 Mar 2022 | 2,084.72 | 2,101.86 | 2,080.33 | 2,100.84 | 2,100.84 | 71,380,500 |
21 Mar 2022 | 2,079.78 | 2,081.24 | 2,067.42 | 2,077.06 | 2,077.06 | 79,943,400 |
20 Mar 2022 | 2,080.11 | 2,085.47 | 2,071.48 | 2,080.08 | 2,080.08 | 48,678,700 |
16 Mar 2022 | 2,017.85 | 2,038.73 | 2,017.85 | 2,033.67 | 2,033.67 | 109,381,300 |
15 Mar 2022 | 1,978.17 | 2,000.24 | 1,967.82 | 1,998.95 | 1,998.95 | 67,962,200 |
14 Mar 2022 | 1,995.30 | 2,004.39 | 1,988.85 | 1,993.92 | 1,993.92 | 51,704,700 |
13 Mar 2022 | 2,007.35 | 2,007.37 | 1,984.93 | 1,988.42 | 1,988.42 | 33,010,800 |
10 Mar 2022 | 2,035.95 | 2,038.84 | 2,008.35 | 2,019.25 | 2,019.25 | 75,876,500 |
09 Mar 2022 | 2,007.71 | 2,032.74 | 2,001.54 | 2,032.74 | 2,032.74 | 113,434,600 |
08 Mar 2022 | 1,992.23 | 2,011.96 | 1,984.69 | 1,994.21 | 1,994.21 | 97,633,300 |
07 Mar 2022 | 2,007.77 | 2,027.74 | 1,985.03 | 2,014.20 | 2,014.20 | 88,466,300 |
06 Mar 2022 | 2,030.51 | 2,033.86 | 2,018.14 | 2,029.79 | 2,029.79 | 29,370,600 |
03 Mar 2022 | 2,059.57 | 2,065.76 | 2,036.71 | 2,036.71 | 2,036.71 | 94,068,000 |
02 Mar 2022 | 2,031.77 | 2,059.56 | 2,031.38 | 2,051.80 | 2,051.80 | 60,501,500 |
01 Mar 2022 | 2,046.61 | 2,054.95 | 2,025.43 | 2,042.16 | 2,042.16 | 68,411,100 |
28 Feb 2022 | 2,040.17 | 2,054.92 | 2,024.58 | 2,054.92 | 2,054.92 | 74,147,500 |
27 Feb 2022 | 2,057.88 | 2,061.48 | 2,033.66 | 2,044.27 | 2,044.27 | 36,907,500 |
24 Feb 2022 | 2,025.50 | 2,026.71 | 1,986.20 | 2,009.77 | 2,009.77 | 118,224,000 |
23 Feb 2022 | 2,079.43 | 2,090.63 | 2,068.63 | 2,072.71 | 2,072.71 | 65,546,700 |
22 Feb 2022 | 2,048.18 | 2,075.41 | 2,040.89 | 2,074.19 | 2,074.19 | 69,554,500 |
21 Feb 2022 | 2,081.51 | 2,091.54 | 2,055.09 | 2,069.80 | 2,069.80 | 48,534,000 |
20 Feb 2022 | 2,032.41 | 2,063.06 | 2,031.19 | 2,060.82 | 2,060.82 | 41,013,700 |
17 Feb 2022 | 2,098.37 | 2,102.31 | 2,072.66 | 2,077.44 | 2,077.44 | 70,858,700 |
16 Feb 2022 | 2,074.50 | 2,094.41 | 2,074.35 | 2,087.81 | 2,087.81 | 63,130,000 |
15 Feb 2022 | 2,034.92 | 2,083.38 | 2,032.05 | 2,065.77 | 2,065.77 | 62,917,600 |
14 Feb 2022 | 2,019.27 | 2,048.83 | 1,994.34 | 2,039.36 | 2,039.36 | 73,213,400 |
13 Feb 2022 | 2,035.53 | 2,035.53 | 2,017.57 | 2,018.38 | 2,018.38 | 42,071,200 |
10 Feb 2022 | 2,092.39 | 2,095.05 | 2,061.45 | 2,084.03 | 2,084.03 | 62,246,800 |
09 Feb 2022 | 2,054.03 | 2,083.93 | 2,054.03 | 2,083.87 | 2,083.87 | 68,108,900 |
08 Feb 2022 | 2,040.86 | 2,059.90 | 2,033.60 | 2,037.95 | 2,037.95 | 64,945,900 |
07 Feb 2022 | 2,045.19 | 2,046.16 | 2,026.53 | 2,041.99 | 2,041.99 | 67,082,200 |
06 Feb 2022 | 2,048.33 | 2,052.65 | 2,036.20 | 2,042.03 | 2,042.03 | 30,668,800 |
03 Feb 2022 | 2,047.09 | 2,054.79 | 2,033.27 | 2,041.84 | 2,041.84 | 304,245,000 |
02 Feb 2022 | 2,052.64 | 2,068.46 | 2,050.97 | 2,057.07 | 2,057.07 | 92,187,300 |
01 Feb 2022 | 2,047.31 | 2,056.59 | 2,028.74 | 2,035.45 | 2,035.45 | 81,850,900 |
31 Jan 2022 | 2,033.47 | 2,040.49 | 2,000.39 | 2,029.48 | 2,029.48 | 93,521,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |