Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 20,646.06 | 20,779.75 | 20,494.15 | 20,697.36 | 20,697.36 | 2,565,822,400 |
26 May 2022 | 20,272.22 | 20,272.22 | 19,890.76 | 20,116.20 | 20,116.20 | 1,855,500,300 |
25 May 2022 | 20,115.56 | 20,370.74 | 20,067.98 | 20,171.27 | 20,171.27 | 2,097,456,800 |
24 May 2022 | 20,420.14 | 20,509.62 | 19,989.62 | 20,112.10 | 20,112.10 | 1,825,206,400 |
23 May 2022 | 20,608.65 | 20,642.76 | 20,303.55 | 20,470.06 | 20,470.06 | 1,696,099,800 |
20 May 2022 | 20,470.95 | 20,794.13 | 20,408.68 | 20,717.24 | 20,717.24 | 2,173,124,300 |
19 May 2022 | 20,146.96 | 20,277.94 | 19,924.87 | 20,120.68 | 20,120.68 | 2,120,940,500 |
18 May 2022 | 20,674.23 | 20,711.93 | 20,389.61 | 20,644.28 | 20,644.28 | 1,945,972,100 |
17 May 2022 | 20,193.60 | 20,626.42 | 20,169.24 | 20,602.52 | 20,602.52 | 2,207,409,300 |
16 May 2022 | 20,131.53 | 20,173.22 | 19,764.96 | 19,950.21 | 19,950.21 | 1,796,370,300 |
13 May 2022 | 19,615.99 | 19,925.44 | 19,608.26 | 19,898.77 | 19,898.77 | 2,075,261,400 |
12 May 2022 | 19,556.89 | 19,731.27 | 19,342.89 | 19,380.34 | 19,380.34 | 2,273,639,300 |
11 May 2022 | 19,511.80 | 20,083.49 | 19,474.03 | 19,824.57 | 19,824.57 | 1,958,419,000 |
10 May 2022 | 19,300.68 | 19,758.63 | 19,178.89 | 19,633.69 | 19,633.69 | 2,785,651,600 |
06 May 2022 | 20,287.06 | 20,320.28 | 19,973.47 | 20,001.96 | 20,001.96 | 2,110,559,000 |
05 May 2022 | 21,163.15 | 21,284.85 | 20,776.97 | 20,793.40 | 20,793.40 | 1,827,136,200 |
04 May 2022 | 21,025.70 | 21,047.13 | 20,772.80 | 20,869.52 | 20,869.52 | 1,139,909,500 |
03 May 2022 | 20,927.62 | 21,291.80 | 20,648.53 | 21,101.89 | 21,101.89 | 1,741,666,900 |
29 Apr 2022 | 20,271.40 | 21,176.58 | 20,040.07 | 21,089.39 | 21,089.39 | 2,727,108,500 |
28 Apr 2022 | 20,118.79 | 20,286.83 | 19,956.67 | 20,276.17 | 20,276.17 | 2,255,667,000 |
27 Apr 2022 | 19,723.46 | 20,053.11 | 19,665.49 | 19,946.36 | 19,946.36 | 2,361,021,600 |
26 Apr 2022 | 19,989.04 | 20,258.64 | 19,858.36 | 19,934.71 | 19,934.71 | 2,565,706,600 |
25 Apr 2022 | 20,284.60 | 20,284.60 | 19,784.28 | 19,869.34 | 19,869.34 | 2,912,292,500 |
22 Apr 2022 | 20,261.61 | 20,709.49 | 20,184.96 | 20,638.52 | 20,638.52 | 2,351,346,100 |
21 Apr 2022 | 20,780.86 | 20,920.60 | 20,483.86 | 20,682.22 | 20,682.22 | 2,226,185,800 |
20 Apr 2022 | 20,972.84 | 21,214.98 | 20,889.02 | 20,944.67 | 20,944.67 | 1,876,429,100 |
19 Apr 2022 | 21,106.00 | 21,191.80 | 20,896.43 | 21,027.76 | 21,027.76 | 2,240,088,300 |
14 Apr 2022 | 21,463.35 | 21,587.47 | 21,358.73 | 21,518.08 | 21,518.08 | 1,719,437,600 |
13 Apr 2022 | 21,192.62 | 21,531.48 | 21,141.06 | 21,374.37 | 21,374.37 | 1,696,862,200 |
12 Apr 2022 | 21,279.18 | 21,519.13 | 20,988.20 | 21,319.13 | 21,319.13 | 2,045,265,200 |
11 Apr 2022 | 21,688.03 | 21,688.03 | 21,132.54 | 21,208.30 | 21,208.30 | 2,104,906,000 |
08 Apr 2022 | 21,667.53 | 21,872.01 | 21,568.22 | 21,872.01 | 21,872.01 | 1,739,886,100 |
07 Apr 2022 | 21,910.40 | 22,236.93 | 21,779.19 | 21,808.98 | 21,808.98 | 2,078,973,200 |
06 Apr 2022 | 22,220.21 | 22,244.99 | 22,015.12 | 22,080.52 | 22,080.52 | 2,749,772,600 |
04 Apr 2022 | 22,227.11 | 22,523.64 | 22,124.03 | 22,502.31 | 22,502.31 | 1,868,076,200 |
01 Apr 2022 | 21,693.10 | 22,039.55 | 21,558.05 | 22,039.55 | 22,039.55 | 1,937,497,800 |
31 Mar 2022 | 22,262.16 | 22,262.16 | 21,922.58 | 21,996.85 | 21,996.85 | 2,226,286,300 |
30 Mar 2022 | 22,101.63 | 22,391.35 | 22,033.78 | 22,232.03 | 22,232.03 | 2,729,645,500 |
29 Mar 2022 | 21,771.29 | 21,937.27 | 21,722.17 | 21,927.63 | 21,927.63 | 2,259,328,100 |
28 Mar 2022 | 21,422.20 | 21,790.97 | 21,202.69 | 21,684.97 | 21,684.97 | 2,200,278,800 |
25 Mar 2022 | 21,735.61 | 21,944.08 | 21,289.26 | 21,404.88 | 21,404.88 | 2,358,152,600 |
24 Mar 2022 | 22,002.87 | 22,231.67 | 21,900.13 | 21,945.95 | 21,945.95 | 2,404,819,800 |
23 Mar 2022 | 22,088.79 | 22,423.51 | 21,983.10 | 22,154.08 | 22,154.08 | 2,835,723,800 |
22 Mar 2022 | 21,319.19 | 21,906.32 | 21,266.90 | 21,889.28 | 21,889.28 | 2,590,383,300 |
21 Mar 2022 | 21,823.07 | 21,823.07 | 21,096.31 | 21,221.34 | 21,221.34 | 2,340,034,100 |
18 Mar 2022 | 21,232.88 | 21,646.15 | 20,922.37 | 21,412.40 | 21,412.40 | 4,590,509,200 |
17 Mar 2022 | 21,430.71 | 21,501.23 | 20,786.69 | 21,501.23 | 21,501.23 | 4,826,218,000 |
16 Mar 2022 | 18,956.02 | 20,120.85 | 18,584.04 | 20,087.50 | 20,087.50 | 5,501,050,500 |
15 Mar 2022 | 18,931.18 | 19,392.69 | 18,235.48 | 18,415.08 | 18,415.08 | 6,012,760,100 |
14 Mar 2022 | 20,203.84 | 20,203.84 | 19,416.78 | 19,531.66 | 19,531.66 | 4,096,127,300 |
11 Mar 2022 | 20,460.03 | 20,778.86 | 20,079.15 | 20,553.79 | 20,553.79 | 3,019,997,500 |
10 Mar 2022 | 21,106.57 | 21,114.44 | 20,709.62 | 20,890.26 | 20,890.26 | 2,694,330,600 |
09 Mar 2022 | 20,820.02 | 20,957.72 | 20,102.57 | 20,627.71 | 20,627.71 | 3,674,580,900 |
08 Mar 2022 | 21,082.39 | 21,303.52 | 20,638.95 | 20,765.87 | 20,765.87 | 3,231,989,700 |
07 Mar 2022 | 21,308.90 | 21,327.19 | 20,826.36 | 21,057.63 | 21,057.63 | 3,322,870,000 |
04 Mar 2022 | 21,879.13 | 22,017.94 | 21,838.99 | 21,905.29 | 21,905.29 | 2,438,205,000 |
03 Mar 2022 | 22,434.26 | 22,543.42 | 22,378.11 | 22,467.34 | 22,467.34 | 1,937,725,100 |
02 Mar 2022 | 22,568.36 | 22,712.44 | 22,299.14 | 22,343.92 | 22,343.92 | 2,227,896,000 |
01 Mar 2022 | 22,739.84 | 22,937.56 | 22,591.73 | 22,761.71 | 22,761.71 | 1,796,043,100 |
28 Feb 2022 | 22,818.17 | 22,818.17 | 22,406.12 | 22,713.02 | 22,713.02 | 2,833,849,000 |
25 Feb 2022 | 22,908.10 | 23,046.86 | 22,718.15 | 22,767.18 | 22,767.18 | 2,524,255,600 |
24 Feb 2022 | 23,268.03 | 23,376.37 | 22,786.39 | 22,901.56 | 22,901.56 | 2,997,726,900 |
23 Feb 2022 | 23,617.97 | 23,745.07 | 23,500.92 | 23,660.28 | 23,660.28 | 1,416,047,900 |
22 Feb 2022 | 23,692.54 | 23,813.64 | 23,336.78 | 23,520.00 | 23,520.00 | 2,057,604,700 |
21 Feb 2022 | 24,109.59 | 24,231.08 | 23,998.77 | 24,170.07 | 24,170.07 | 1,618,294,600 |
18 Feb 2022 | 24,633.66 | 24,763.37 | 24,284.53 | 24,327.71 | 24,327.71 | 1,677,848,400 |
17 Feb 2022 | 24,722.88 | 24,861.82 | 24,523.95 | 24,792.77 | 24,792.77 | 1,566,206,700 |
16 Feb 2022 | 24,618.30 | 24,728.93 | 24,548.05 | 24,718.90 | 24,718.90 | 1,815,173,000 |
15 Feb 2022 | 24,458.50 | 24,570.09 | 24,219.90 | 24,355.71 | 24,355.71 | 2,625,908,900 |
14 Feb 2022 | 24,725.10 | 24,733.11 | 24,482.86 | 24,556.57 | 24,556.57 | 1,978,812,000 |
11 Feb 2022 | 24,837.20 | 24,957.81 | 24,732.65 | 24,906.66 | 24,906.66 | 2,514,710,500 |
10 Feb 2022 | 25,050.59 | 25,050.59 | 24,649.74 | 24,924.35 | 24,924.35 | 2,097,934,100 |
09 Feb 2022 | 24,727.34 | 24,896.43 | 24,690.45 | 24,829.99 | 24,829.99 | 2,511,123,700 |
08 Feb 2022 | 24,548.05 | 24,548.05 | 24,149.75 | 24,329.49 | 24,329.49 | 2,294,892,100 |
07 Feb 2022 | 24,609.43 | 24,616.50 | 24,365.89 | 24,579.55 | 24,579.55 | - |
04 Feb 2022 | 24,392.86 | 24,609.33 | 24,140.89 | 24,573.29 | 24,573.29 | 1,832,921,400 |
31 Jan 2022 | 23,624.14 | 23,975.70 | 23,469.76 | 23,802.26 | 23,802.26 | 995,464,900 |
28 Jan 2022 | 23,818.94 | 23,848.02 | 23,507.03 | 23,550.08 | 23,550.08 | 1,777,188,300 |
27 Jan 2022 | 23,952.01 | 23,952.01 | 23,565.00 | 23,807.00 | 23,807.00 | 1,846,826,800 |
26 Jan 2022 | 24,342.90 | 24,487.30 | 24,123.70 | 24,289.90 | 24,289.90 | 1,959,621,300 |
25 Jan 2022 | 24,251.22 | 24,366.89 | 24,001.96 | 24,243.61 | 24,243.61 | 2,183,354,400 |
24 Jan 2022 | 24,693.43 | 24,795.54 | 24,570.87 | 24,656.46 | 24,656.46 | 1,871,541,000 |
21 Jan 2022 | 24,897.59 | 24,982.03 | 24,723.92 | 24,965.55 | 24,965.55 | 2,370,146,600 |
20 Jan 2022 | 24,263.15 | 24,952.35 | 24,233.18 | 24,952.35 | 24,952.35 | 2,531,394,600 |
19 Jan 2022 | 24,229.78 | 24,286.14 | 23,951.60 | 24,127.85 | 24,127.85 | 1,729,894,900 |
18 Jan 2022 | 24,274.75 | 24,385.05 | 24,009.71 | 24,112.78 | 24,112.78 | 1,638,866,400 |
17 Jan 2022 | 24,390.29 | 24,408.88 | 24,111.74 | 24,218.03 | 24,218.03 | 1,633,511,900 |
14 Jan 2022 | 24,185.86 | 24,383.32 | 24,140.81 | 24,383.32 | 24,383.32 | 1,840,017,300 |
13 Jan 2022 | 24,561.48 | 24,561.48 | 24,289.19 | 24,429.77 | 24,429.77 | 2,160,545,100 |
12 Jan 2022 | 24,069.52 | 24,402.17 | 24,069.52 | 24,402.17 | 24,402.17 | 2,489,491,200 |
11 Jan 2022 | 23,678.69 | 23,863.83 | 23,595.01 | 23,739.06 | 23,739.06 | 2,331,482,400 |
10 Jan 2022 | 23,523.90 | 23,790.52 | 23,399.09 | 23,746.54 | 23,746.54 | 2,544,917,200 |
07 Jan 2022 | 23,318.92 | 23,497.50 | 23,162.85 | 23,493.38 | 23,493.38 | 2,602,290,600 |
06 Jan 2022 | 22,843.20 | 23,082.95 | 22,709.60 | 23,072.86 | 23,072.86 | 1,765,786,100 |
05 Jan 2022 | 23,323.77 | 23,323.77 | 22,851.50 | 22,907.25 | 22,907.25 | 2,768,859,000 |
04 Jan 2022 | 23,400.62 | 23,439.30 | 23,146.89 | 23,289.84 | 23,289.84 | 1,760,141,200 |
03 Jan 2022 | 23,510.54 | 23,605.03 | 23,193.19 | 23,274.75 | 23,274.75 | 734,331,100 |
31 Dec 2021 | 23,553.79 | 23,590.12 | 23,394.77 | 23,397.67 | 23,397.67 | 675,936,400 |
30 Dec 2021 | 23,130.45 | 23,248.26 | 22,990.24 | 23,112.01 | 23,112.01 | 1,008,366,000 |
29 Dec 2021 | 23,253.98 | 23,253.98 | 23,008.28 | 23,086.54 | 23,086.54 | 828,414,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |