Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 14,289.53 | 14,463.50 | 14,246.83 | 14,462.19 | 14,462.19 | 71,341,500 |
26 May 2022 | 14,025.44 | 14,253.61 | 14,025.44 | 14,231.29 | 14,231.29 | 57,436,000 |
25 May 2022 | 14,022.27 | 14,053.59 | 13,871.48 | 14,007.93 | 14,007.93 | 64,007,200 |
24 May 2022 | 14,043.22 | 14,105.06 | 13,917.08 | 13,919.75 | 13,919.75 | 70,956,400 |
23 May 2022 | 14,179.84 | 14,217.48 | 14,026.14 | 14,175.40 | 14,175.40 | 60,577,400 |
20 May 2022 | 13,968.26 | 14,161.32 | 13,944.16 | 13,981.91 | 13,981.91 | 83,084,600 |
19 May 2022 | 13,822.35 | 13,882.30 | 13,683.59 | 13,882.30 | 13,882.30 | 82,304,500 |
18 May 2022 | 14,197.18 | 14,226.47 | 13,999.54 | 14,007.76 | 14,007.76 | 69,356,900 |
17 May 2022 | 14,072.67 | 14,203.09 | 14,056.98 | 14,185.94 | 14,185.94 | 71,183,700 |
16 May 2022 | 13,986.17 | 14,043.10 | 13,864.95 | 13,964.38 | 13,964.38 | 67,914,800 |
13 May 2022 | 13,837.42 | 14,034.15 | 13,795.64 | 14,027.93 | 14,027.93 | 90,805,300 |
12 May 2022 | 13,512.13 | 13,808.09 | 13,479.36 | 13,739.64 | 13,739.64 | 110,587,600 |
11 May 2022 | 13,587.29 | 13,829.10 | 13,508.56 | 13,828.64 | 13,828.64 | 107,719,800 |
10 May 2022 | 13,550.02 | 13,719.95 | 13,514.49 | 13,534.74 | 13,534.74 | 84,927,900 |
09 May 2022 | 13,624.92 | 13,697.90 | 13,380.67 | 13,380.67 | 13,380.67 | 82,759,800 |
06 May 2022 | 13,832.65 | 13,851.45 | 13,592.15 | 13,674.29 | 13,674.29 | 96,547,800 |
05 May 2022 | 14,282.77 | 14,315.24 | 13,857.58 | 13,902.52 | 13,902.52 | 86,031,700 |
04 May 2022 | 14,020.90 | 14,073.21 | 13,970.62 | 13,970.82 | 13,970.82 | 71,631,100 |
03 May 2022 | 13,958.92 | 14,081.15 | 13,920.46 | 14,039.47 | 14,039.47 | 86,472,700 |
02 May 2022 | 13,996.82 | 14,036.11 | 13,778.13 | 13,939.07 | 13,939.07 | 85,974,500 |
29 Apr 2022 | 14,095.93 | 14,187.02 | 14,038.55 | 14,097.88 | 14,097.88 | 102,033,100 |
28 Apr 2022 | 13,907.06 | 14,074.71 | 13,822.16 | 13,979.84 | 13,979.84 | 97,665,400 |
27 Apr 2022 | 13,760.22 | 13,849.43 | 13,566.20 | 13,793.94 | 13,793.94 | 134,621,900 |
26 Apr 2022 | 14,087.08 | 14,112.84 | 13,749.68 | 13,756.40 | 13,756.40 | 98,346,100 |
25 Apr 2022 | 13,908.05 | 14,037.63 | 13,863.39 | 13,924.17 | 13,924.17 | 85,275,400 |
22 Apr 2022 | 14,320.51 | 14,372.47 | 14,142.09 | 14,142.09 | 14,142.09 | 82,415,500 |
21 Apr 2022 | 14,376.05 | 14,598.11 | 14,374.59 | 14,502.41 | 14,502.41 | 78,397,500 |
20 Apr 2022 | 14,154.48 | 14,362.03 | 14,149.68 | 14,362.03 | 14,362.03 | 75,486,900 |
19 Apr 2022 | 14,057.43 | 14,199.09 | 13,991.70 | 14,153.46 | 14,153.46 | 70,608,100 |
14 Apr 2022 | 14,098.48 | 14,198.78 | 14,038.30 | 14,163.85 | 14,163.85 | 87,530,500 |
13 Apr 2022 | 14,062.70 | 14,100.03 | 13,961.95 | 14,076.44 | 14,076.44 | 80,458,200 |
12 Apr 2022 | 13,956.56 | 14,180.09 | 13,887.11 | 14,124.95 | 14,124.95 | 104,676,200 |
11 Apr 2022 | 14,162.97 | 14,298.02 | 14,094.83 | 14,192.78 | 14,192.78 | 69,814,800 |
08 Apr 2022 | 14,275.87 | 14,321.82 | 14,178.28 | 14,283.67 | 14,283.67 | 74,244,800 |
07 Apr 2022 | 14,187.13 | 14,315.35 | 14,069.53 | 14,078.15 | 14,078.15 | 84,791,200 |
06 Apr 2022 | 14,402.16 | 14,437.91 | 14,027.18 | 14,151.69 | 14,151.69 | 104,304,600 |
05 Apr 2022 | 14,504.80 | 14,603.44 | 14,347.33 | 14,424.36 | 14,424.36 | 79,130,600 |
04 Apr 2022 | 14,503.96 | 14,535.07 | 14,334.10 | 14,518.16 | 14,518.16 | 69,362,800 |
01 Apr 2022 | 14,447.78 | 14,506.02 | 14,403.09 | 14,446.48 | 14,446.48 | 72,477,600 |
31 Mar 2022 | 14,674.83 | 14,732.00 | 14,404.03 | 14,414.75 | 14,414.75 | 88,194,400 |
30 Mar 2022 | 14,712.32 | 14,744.72 | 14,555.87 | 14,606.05 | 14,606.05 | 76,506,500 |
29 Mar 2022 | 14,592.74 | 14,925.25 | 14,553.71 | 14,820.33 | 14,820.33 | 99,659,400 |
28 Mar 2022 | 14,376.00 | 14,627.58 | 14,371.90 | 14,417.37 | 14,417.37 | 70,588,000 |
25 Mar 2022 | 14,332.26 | 14,428.03 | 14,247.38 | 14,305.76 | 14,305.76 | 73,042,400 |
24 Mar 2022 | 14,305.80 | 14,375.82 | 14,187.82 | 14,273.79 | 14,273.79 | 77,315,500 |
23 Mar 2022 | 14,532.84 | 14,539.31 | 14,226.43 | 14,283.65 | 14,283.65 | 76,384,100 |
22 Mar 2022 | 14,365.67 | 14,508.01 | 14,343.34 | 14,473.20 | 14,473.20 | 79,554,100 |
21 Mar 2022 | 14,385.82 | 14,457.30 | 14,306.26 | 14,326.97 | 14,326.97 | 69,806,300 |
18 Mar 2022 | 14,374.41 | 14,413.09 | 14,109.79 | 14,413.09 | 14,413.09 | 181,197,700 |
17 Mar 2022 | 14,500.05 | 14,509.23 | 14,243.94 | 14,388.06 | 14,388.06 | 96,870,400 |
16 Mar 2022 | 14,245.77 | 14,553.10 | 14,183.26 | 14,440.74 | 14,440.74 | 138,610,100 |
15 Mar 2022 | 13,768.44 | 13,974.84 | 13,577.81 | 13,917.27 | 13,917.27 | 101,279,000 |
14 Mar 2022 | 13,827.22 | 14,082.06 | 13,815.80 | 13,929.11 | 13,929.11 | 118,949,300 |
11 Mar 2022 | 13,479.69 | 13,943.97 | 13,407.97 | 13,628.11 | 13,628.11 | 130,836,100 |
10 Mar 2022 | 13,819.44 | 13,829.97 | 13,341.79 | 13,442.10 | 13,442.10 | 148,856,700 |
09 Mar 2022 | 13,215.06 | 13,847.93 | 13,199.68 | 13,847.93 | 13,847.93 | 177,828,900 |
08 Mar 2022 | 12,673.89 | 13,106.78 | 12,672.00 | 12,831.51 | 12,831.51 | 172,923,800 |
07 Mar 2022 | 12,614.08 | 13,150.35 | 12,438.85 | 12,834.65 | 12,834.65 | 192,412,700 |
04 Mar 2022 | 13,485.98 | 13,562.60 | 13,094.54 | 13,094.54 | 13,094.54 | 178,566,000 |
03 Mar 2022 | 13,990.25 | 14,057.15 | 13,669.10 | 13,698.40 | 13,698.40 | 118,913,500 |
02 Mar 2022 | 13,836.93 | 14,114.79 | 13,707.86 | 14,000.11 | 14,000.11 | 158,825,300 |
01 Mar 2022 | 14,404.22 | 14,448.61 | 13,904.85 | 13,904.85 | 13,904.85 | 145,245,900 |
28 Feb 2022 | 14,263.73 | 14,510.77 | 14,106.89 | 14,461.02 | 14,461.02 | 160,848,700 |
25 Feb 2022 | 14,230.09 | 14,567.62 | 14,027.93 | 14,567.23 | 14,567.23 | 160,377,100 |
24 Feb 2022 | 13,989.41 | 14,221.71 | 13,807.28 | 14,052.10 | 14,052.10 | 219,860,100 |
23 Feb 2022 | 14,754.22 | 14,901.09 | 14,586.35 | 14,631.36 | 14,631.36 | 89,094,500 |
22 Feb 2022 | 14,365.06 | 14,782.16 | 14,357.86 | 14,693.00 | 14,693.00 | 115,316,300 |
21 Feb 2022 | 15,186.63 | 15,192.47 | 14,617.66 | 14,731.12 | 14,731.12 | 78,145,800 |
18 Feb 2022 | 15,278.66 | 15,317.39 | 14,989.05 | 15,042.51 | 15,042.51 | 87,529,800 |
17 Feb 2022 | 15,404.14 | 15,440.08 | 15,206.40 | 15,267.63 | 15,267.63 | 78,678,300 |
16 Feb 2022 | 15,431.27 | 15,542.84 | 15,374.00 | 15,396.07 | 15,396.07 | 31,633,100 |
15 Feb 2022 | 15,077.32 | 15,418.41 | 15,068.33 | 15,412.71 | 15,412.71 | 83,214,500 |
14 Feb 2022 | 15,065.73 | 15,150.54 | 14,844.10 | 15,113.97 | 15,113.97 | 119,705,200 |
11 Feb 2022 | 15,353.86 | 15,511.34 | 15,308.69 | 15,425.12 | 15,425.12 | 100,055,100 |
10 Feb 2022 | 15,597.06 | 15,614.47 | 15,413.37 | 15,490.44 | 15,490.44 | 94,694,700 |
09 Feb 2022 | 15,356.95 | 15,513.94 | 15,351.48 | 15,482.01 | 15,482.01 | 85,342,900 |
08 Feb 2022 | 15,221.70 | 15,338.00 | 15,158.80 | 15,242.38 | 15,242.38 | 80,957,900 |
07 Feb 2022 | 15,220.08 | 15,256.08 | 15,076.89 | 15,206.64 | 15,206.64 | 71,120,600 |
04 Feb 2022 | 15,410.73 | 15,423.94 | 15,060.48 | 15,099.56 | 15,099.56 | 93,799,100 |
03 Feb 2022 | 15,565.94 | 15,602.50 | 15,367.16 | 15,368.47 | 15,368.47 | 104,951,100 |
02 Feb 2022 | 15,689.16 | 15,736.52 | 15,604.99 | 15,613.77 | 15,613.77 | 66,319,500 |
01 Feb 2022 | 15,620.56 | 15,687.96 | 15,537.05 | 15,619.39 | 15,619.39 | 74,929,400 |
31 Jan 2022 | 15,506.79 | 15,566.38 | 15,338.19 | 15,471.20 | 15,471.20 | 88,305,600 |
28 Jan 2022 | 15,411.86 | 15,416.59 | 15,122.65 | 15,318.95 | 15,318.95 | 91,381,200 |
27 Jan 2022 | 15,229.98 | 15,582.45 | 15,197.53 | 15,524.27 | 15,524.27 | 105,993,600 |
26 Jan 2022 | 15,273.06 | 15,524.96 | 15,272.87 | 15,459.39 | 15,459.39 | 82,970,700 |
25 Jan 2022 | 15,139.07 | 15,205.75 | 14,979.11 | 15,123.87 | 15,123.87 | 86,066,500 |
24 Jan 2022 | 15,499.61 | 15,587.39 | 14,952.67 | 15,011.13 | 15,011.13 | 115,815,500 |
21 Jan 2022 | 15,694.82 | 15,728.29 | 15,456.87 | 15,603.88 | 15,603.88 | 105,899,500 |
20 Jan 2022 | 15,837.24 | 15,912.33 | 15,737.33 | 15,912.33 | 15,912.33 | 62,979,800 |
19 Jan 2022 | 15,639.45 | 15,898.05 | 15,629.86 | 15,809.72 | 15,809.72 | 74,923,900 |
18 Jan 2022 | 15,839.15 | 15,843.58 | 15,669.35 | 15,772.56 | 15,772.56 | 70,557,600 |
17 Jan 2022 | 15,948.90 | 15,962.70 | 15,894.77 | 15,933.72 | 15,933.72 | 46,576,400 |
14 Jan 2022 | 15,929.37 | 15,970.70 | 15,833.73 | 15,883.24 | 15,883.24 | 80,457,700 |
13 Jan 2022 | 15,959.83 | 16,090.29 | 15,941.78 | 16,031.59 | 16,031.59 | 72,976,100 |
12 Jan 2022 | 16,054.93 | 16,061.50 | 15,955.54 | 16,010.32 | 16,010.32 | 69,357,000 |
11 Jan 2022 | 15,918.82 | 15,979.99 | 15,880.39 | 15,941.81 | 15,941.81 | 74,622,100 |
10 Jan 2022 | 16,006.44 | 16,015.34 | 15,724.23 | 15,768.27 | 15,768.27 | 82,834,300 |
07 Jan 2022 | 15,999.02 | 16,044.28 | 15,862.71 | 15,947.74 | 15,947.74 | 74,469,300 |
06 Jan 2022 | 16,076.16 | 16,156.56 | 15,988.63 | 16,052.03 | 16,052.03 | 75,756,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |