Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 42,804.51 | 43,617.24 | 42,777.17 | 43,399.39 | 43,399.39 | 43,247,316,992 |
16 May 2022 | 45,055.54 | 45,056.93 | 42,129.06 | 42,830.56 | 42,830.56 | 46,776,123,430 |
15 May 2022 | 43,403.88 | 45,061.04 | 42,580.68 | 45,056.60 | 45,056.60 | 37,184,153,458 |
14 May 2022 | 42,231.57 | 43,539.74 | 41,391.23 | 43,407.74 | 43,407.74 | 41,213,799,603 |
13 May 2022 | 42,267.79 | 44,726.88 | 41,876.45 | 42,227.91 | 42,227.91 | 61,779,343,527 |
12 May 2022 | 41,777.76 | 43,269.00 | 38,284.47 | 42,292.30 | 42,292.30 | 97,533,422,739 |
11 May 2022 | 44,738.64 | 45,725.06 | 40,602.04 | 41,777.21 | 41,777.21 | 101,624,755,253 |
10 May 2022 | 43,538.27 | 46,766.67 | 43,170.82 | 44,748.34 | 44,748.34 | 86,273,176,910 |
09 May 2022 | 48,348.94 | 48,785.11 | 43,571.78 | 43,571.78 | 43,571.78 | 91,115,148,567 |
08 May 2022 | 50,159.58 | 50,159.58 | 47,865.18 | 48,347.88 | 48,347.88 | 52,185,946,779 |
07 May 2022 | 50,921.89 | 51,045.41 | 49,365.41 | 50,158.19 | 50,158.19 | 34,438,973,343 |
06 May 2022 | 51,374.35 | 51,450.38 | 50,165.95 | 50,919.66 | 50,919.66 | 53,398,687,949 |
05 May 2022 | 54,743.02 | 55,014.89 | 50,507.99 | 51,377.10 | 51,377.10 | 60,551,358,249 |
04 May 2022 | 53,161.32 | 55,289.49 | 53,113.84 | 54,746.63 | 54,746.63 | 50,686,712,828 |
03 May 2022 | 54,642.45 | 54,303.65 | 52,956.37 | 53,164.76 | 53,164.76 | 38,485,108,037 |
02 May 2022 | 54,474.93 | 55,470.32 | 54,266.84 | 54,644.18 | 54,644.18 | 46,692,504,698 |
01 May 2022 | 53,366.12 | 54,705.23 | 53,185.73 | 54,470.54 | 54,470.54 | 38,234,720,194 |
30 Apr 2022 | 54,629.18 | 54,863.16 | 53,344.44 | 53,368.40 | 53,368.40 | 33,813,605,820 |
29 Apr 2022 | 55,938.54 | 55,885.65 | 54,132.73 | 54,634.79 | 54,634.79 | 43,700,950,695 |
28 Apr 2022 | 55,101.20 | 56,720.79 | 55,038.45 | 55,945.87 | 55,945.87 | 47,688,951,321 |
27 Apr 2022 | 53,378.34 | 55,190.41 | 53,271.51 | 55,100.78 | 55,100.78 | 43,502,271,300 |
26 Apr 2022 | 56,363.14 | 56,588.23 | 53,102.89 | 53,374.36 | 53,374.36 | 48,405,711,745 |
25 Apr 2022 | 54,580.75 | 56,402.99 | 53,494.11 | 56,376.91 | 56,376.91 | 49,392,101,383 |
24 Apr 2022 | 54,475.50 | 54,982.68 | 54,137.66 | 54,576.16 | 54,576.16 | 24,840,271,566 |
23 Apr 2022 | 54,888.39 | 55,106.77 | 54,354.52 | 54,487.03 | 54,487.03 | 22,268,565,038 |
22 Apr 2022 | 55,065.69 | 55,569.93 | 54,183.05 | 54,890.60 | 54,890.60 | 38,690,679,543 |
21 Apr 2022 | 55,573.65 | 57,762.86 | 54,350.79 | 55,067.73 | 55,067.73 | 48,063,799,326 |
20 Apr 2022 | 56,127.41 | 56,671.16 | 55,052.57 | 55,577.50 | 55,577.50 | 37,369,504,862 |
19 Apr 2022 | 55,497.08 | 56,570.25 | 55,031.67 | 56,128.78 | 56,128.78 | 34,220,334,869 |
18 Apr 2022 | 53,727.26 | 55,794.68 | 52,601.01 | 55,494.42 | 55,494.42 | 45,814,914,708 |
17 Apr 2022 | 54,661.45 | 54,868.30 | 53,581.63 | 53,721.51 | 53,721.51 | 25,818,104,242 |
16 Apr 2022 | 54,843.40 | 54,953.44 | 54,202.50 | 54,670.52 | 54,670.52 | 22,765,338,162 |
15 Apr 2022 | 53,912.80 | 54,888.03 | 53,811.97 | 54,844.95 | 54,844.95 | 29,424,211,045 |
14 Apr 2022 | 55,241.95 | 55,558.08 | 53,514.71 | 53,907.56 | 53,907.56 | 32,858,416,494 |
13 Apr 2022 | 53,830.79 | 55,626.23 | 53,309.28 | 55,250.70 | 55,250.70 | 37,164,786,148 |
12 Apr 2022 | 53,318.96 | 54,307.26 | 53,049.54 | 53,835.63 | 53,835.63 | 41,578,972,333 |
11 Apr 2022 | 56,679.84 | 56,997.73 | 53,050.08 | 53,303.03 | 53,303.03 | 45,788,110,738 |
10 Apr 2022 | 57,347.32 | 58,197.61 | 56,327.96 | 56,688.74 | 56,688.74 | 23,711,567,264 |
09 Apr 2022 | 56,678.41 | 57,355.00 | 56,545.93 | 57,348.73 | 57,348.73 | 21,515,787,668 |
08 Apr 2022 | 58,176.85 | 58,893.31 | 56,545.98 | 56,685.89 | 56,685.89 | 36,482,579,154 |
07 Apr 2022 | 57,572.96 | 58,567.41 | 57,148.89 | 58,175.13 | 58,175.13 | 34,904,628,619 |
06 Apr 2022 | 60,042.72 | 60,042.72 | 57,554.91 | 57,571.94 | 57,571.94 | 52,490,754,446 |
05 Apr 2022 | 61,809.64 | 61,752.24 | 60,043.31 | 60,058.06 | 60,058.06 | 39,076,245,746 |
04 Apr 2022 | 62,044.89 | 61,994.64 | 59,990.07 | 61,807.21 | 61,807.21 | 43,084,640,580 |
03 Apr 2022 | 61,224.87 | 63,159.19 | 60,924.45 | 62,055.97 | 62,055.97 | 33,950,356,750 |
02 Apr 2022 | 61,713.98 | 62,704.36 | 61,122.59 | 61,237.98 | 61,237.98 | 39,166,230,791 |
01 Apr 2022 | 60,804.06 | 62,192.27 | 59,399.95 | 61,708.84 | 61,708.84 | 50,883,512,995 |
31 Mar 2022 | 62,738.27 | 63,406.75 | 60,572.54 | 60,783.39 | 60,783.39 | 44,484,249,914 |
30 Mar 2022 | 63,153.64 | 63,436.30 | 62,249.45 | 62,738.96 | 62,738.96 | 39,104,824,706 |
29 Mar 2022 | 62,825.86 | 64,216.99 | 62,825.86 | 63,165.40 | 63,165.40 | 41,781,887,533 |
28 Mar 2022 | 62,284.91 | 64,252.04 | 62,116.18 | 62,862.63 | 62,862.63 | 48,502,415,306 |
27 Mar 2022 | 59,214.16 | 62,291.03 | 59,123.60 | 62,283.10 | 62,283.10 | 37,461,108,035 |
26 Mar 2022 | 59,030.82 | 59,521.02 | 58,786.46 | 59,208.13 | 59,208.13 | 22,552,496,949 |
25 Mar 2022 | 58,538.57 | 59,932.93 | 58,248.15 | 59,029.31 | 59,029.31 | 40,695,338,684 |
24 Mar 2022 | 57,189.31 | 58,834.69 | 57,000.12 | 58,533.76 | 58,533.76 | 41,333,589,021 |
23 Mar 2022 | 56,771.91 | 57,198.45 | 56,184.75 | 57,197.71 | 57,197.71 | 33,661,439,340 |
22 Mar 2022 | 55,538.93 | 58,337.81 | 55,390.21 | 56,764.45 | 56,764.45 | 42,888,986,583 |
21 Mar 2022 | 55,665.49 | 55,907.29 | 54,902.43 | 55,544.19 | 55,544.19 | 33,284,251,451 |
20 Mar 2022 | 56,823.51 | 56,890.53 | 55,225.33 | 55,667.77 | 55,667.77 | 27,164,535,947 |
19 Mar 2022 | 56,289.16 | 56,992.06 | 56,030.60 | 56,822.50 | 56,822.50 | 26,484,683,267 |
18 Mar 2022 | 55,473.26 | 56,915.01 | 54,598.55 | 56,297.92 | 56,297.92 | 46,359,066,928 |
17 Mar 2022 | 56,444.70 | 56,430.32 | 55,603.63 | 55,482.12 | 55,482.12 | 29,819,245,839 |
16 Mar 2022 | 54,708.30 | 57,574.86 | 54,189.05 | 56,448.93 | 56,448.93 | 54,353,893,996 |
15 Mar 2022 | 55,101.30 | 55,265.51 | 53,355.74 | 54,712.78 | 54,712.78 | 33,287,647,747 |
14 Mar 2022 | 51,871.44 | 55,154.05 | 51,674.42 | 55,104.78 | 55,104.78 | 33,788,173,126 |
13 Mar 2022 | 53,332.34 | 53,777.59 | 51,756.07 | 51,876.03 | 51,876.03 | 23,712,072,807 |
12 Mar 2022 | 53,208.55 | 53,913.71 | 53,178.47 | 53,358.80 | 53,358.80 | 20,047,192,899 |
11 Mar 2022 | 53,543.50 | 54,708.77 | 52,261.91 | 53,209.25 | 53,209.25 | 36,160,765,518 |
10 Mar 2022 | 57,366.30 | 57,475.99 | 52,878.54 | 53,540.10 | 53,540.10 | 42,191,425,261 |
09 Mar 2022 | 53,308.88 | 58,031.64 | 53,198.04 | 57,378.40 | 57,378.40 | 44,122,966,490 |
08 Mar 2022 | 51,930.19 | 53,967.12 | 51,794.22 | 53,301.24 | 53,301.24 | 35,467,754,013 |
07 Mar 2022 | 51,971.64 | 53,764.22 | 50,868.97 | 51,933.11 | 51,933.11 | 38,949,300,218 |
06 Mar 2022 | 53,458.41 | 53,778.56 | 51,840.60 | 51,959.03 | 51,959.03 | 26,703,369,938 |
05 Mar 2022 | 53,111.45 | 53,678.38 | 52,607.56 | 53,453.51 | 53,453.51 | 23,030,683,975 |
04 Mar 2022 | 57,876.82 | 57,903.71 | 52,646.65 | 53,096.73 | 53,096.73 | 38,687,112,924 |
03 Mar 2022 | 60,227.59 | 60,411.12 | 57,190.29 | 57,868.16 | 57,868.16 | 34,034,832,842 |
02 Mar 2022 | 61,089.62 | 62,031.25 | 59,775.33 | 60,226.11 | 60,226.11 | 40,014,133,051 |
01 Mar 2022 | 59,504.75 | 61,663.09 | 59,183.29 | 61,085.52 | 61,085.52 | 44,730,371,770 |
28 Feb 2022 | 52,472.99 | 60,254.25 | 52,240.21 | 59,503.00 | 59,503.00 | 49,166,563,430 |
27 Feb 2022 | 54,048.52 | 54,988.86 | 52,000.02 | 52,478.25 | 52,478.25 | 32,634,018,339 |
26 Feb 2022 | 54,268.16 | 55,364.60 | 53,561.60 | 54,057.43 | 54,057.43 | 24,146,465,593 |
25 Feb 2022 | 53,538.37 | 54,863.23 | 52,986.81 | 54,269.74 | 54,269.74 | 36,737,251,044 |
24 Feb 2022 | 51,576.83 | 54,352.02 | 47,926.78 | 53,536.78 | 53,536.78 | 64,781,380,587 |
23 Feb 2022 | 52,977.11 | 53,790.28 | 51,512.61 | 51,601.75 | 51,601.75 | 30,229,329,814 |
22 Feb 2022 | 51,596.32 | 53,084.78 | 50,737.57 | 52,978.14 | 52,978.14 | 35,276,044,962 |
21 Feb 2022 | 53,574.94 | 54,604.86 | 51,398.63 | 51,605.38 | 51,605.38 | 40,755,626,897 |
20 Feb 2022 | 55,921.54 | 55,924.04 | 53,104.64 | 53,586.33 | 53,586.33 | 25,572,962,689 |
19 Feb 2022 | 55,793.20 | 56,340.80 | 55,356.95 | 55,927.20 | 55,927.20 | 19,147,703,946 |
18 Feb 2022 | 56,424.28 | 56,722.36 | 55,302.68 | 55,800.10 | 55,800.10 | 32,492,355,869 |
17 Feb 2022 | 61,090.63 | 61,319.46 | 55,987.20 | 56,404.63 | 56,404.63 | 36,519,632,884 |
16 Feb 2022 | 62,362.78 | 62,362.78 | 60,579.07 | 61,125.10 | 61,125.10 | 27,519,795,772 |
15 Feb 2022 | 59,712.57 | 62,480.73 | 59,578.68 | 62,358.48 | 62,358.48 | 31,786,464,929 |
14 Feb 2022 | 59,008.89 | 60,051.76 | 58,487.04 | 59,713.21 | 59,713.21 | 29,203,655,122 |
13 Feb 2022 | 59,185.21 | 59,824.88 | 58,784.97 | 59,065.04 | 59,065.04 | 20,634,214,908 |
12 Feb 2022 | 59,437.06 | 60,244.56 | 58,647.13 | 59,196.29 | 59,196.29 | 25,436,563,333 |
11 Feb 2022 | 60,840.77 | 61,194.66 | 59,019.78 | 59,430.95 | 59,430.95 | 37,774,929,494 |
10 Feb 2022 | 61,790.77 | 63,060.73 | 60,608.90 | 60,832.36 | 60,832.36 | 44,881,710,185 |
09 Feb 2022 | 61,717.35 | 62,278.59 | 60,320.36 | 61,778.22 | 61,778.22 | 32,389,006,184 |
08 Feb 2022 | 61,524.48 | 63,693.05 | 59,993.55 | 61,747.78 | 61,747.78 | 46,297,628,942 |
07 Feb 2022 | 59,898.73 | 62,298.26 | 59,040.16 | 61,504.33 | 61,504.33 | 40,182,175,232 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |