Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 19,840.57 | 20,082.43 | 19,789.96 | 20,082.43 | 20,082.43 | - |
10 Aug 2022 | 19,956.51 | 19,956.51 | 19,469.11 | 19,610.84 | 19,610.84 | 1,730,318,000 |
09 Aug 2022 | 20,039.30 | 20,250.87 | 19,856.23 | 20,003.44 | 20,003.44 | 1,497,207,600 |
08 Aug 2022 | 20,065.35 | 20,171.89 | 19,954.04 | 20,045.77 | 20,045.77 | 1,376,942,200 |
05 Aug 2022 | 20,283.59 | 20,283.59 | 20,096.54 | 20,201.94 | 20,201.94 | 1,635,424,000 |
04 Aug 2022 | 20,011.25 | 20,216.58 | 19,995.46 | 20,174.04 | 20,174.04 | 1,924,409,500 |
03 Aug 2022 | 19,865.69 | 19,921.91 | 19,685.48 | 19,767.09 | 19,767.09 | 1,789,743,100 |
02 Aug 2022 | 19,943.16 | 19,943.16 | 19,515.54 | 19,689.21 | 19,689.21 | 2,291,211,500 |
01 Aug 2022 | 20,026.60 | 20,251.43 | 19,883.92 | 20,165.84 | 20,165.84 | 1,970,707,400 |
29 Jul 2022 | 20,647.45 | 20,647.45 | 20,050.05 | 20,156.51 | 20,156.51 | 2,181,726,400 |
28 Jul 2022 | 20,705.46 | 20,772.63 | 20,533.42 | 20,622.68 | 20,622.68 | 1,965,166,200 |
27 Jul 2022 | 20,684.48 | 20,770.10 | 20,572.42 | 20,670.04 | 20,670.04 | 1,729,858,600 |
26 Jul 2022 | 20,676.68 | 20,952.45 | 20,631.82 | 20,905.88 | 20,905.88 | 1,701,166,300 |
25 Jul 2022 | 20,516.34 | 20,595.09 | 20,353.68 | 20,562.94 | 20,562.94 | 1,377,192,600 |
22 Jul 2022 | 20,717.47 | 20,788.46 | 20,513.80 | 20,609.14 | 20,609.14 | 1,327,660,200 |
21 Jul 2022 | 20,811.60 | 20,827.61 | 20,527.35 | 20,574.63 | 20,574.63 | 1,760,411,700 |
20 Jul 2022 | 20,968.42 | 21,111.78 | 20,884.92 | 20,890.22 | 20,890.22 | 1,405,277,200 |
19 Jul 2022 | 20,719.20 | 20,758.71 | 20,549.44 | 20,661.06 | 20,661.06 | 1,287,501,200 |
18 Jul 2022 | 20,479.58 | 20,866.33 | 20,294.14 | 20,846.18 | 20,846.18 | 2,053,608,500 |
15 Jul 2022 | 20,522.11 | 20,656.96 | 20,215.97 | 20,297.72 | 20,297.72 | 2,526,023,900 |
14 Jul 2022 | 20,818.27 | 20,888.80 | 20,554.15 | 20,751.21 | 20,751.21 | 2,371,204,800 |
13 Jul 2022 | 20,911.53 | 21,040.34 | 20,751.48 | 20,797.95 | 20,797.95 | 2,056,959,300 |
12 Jul 2022 | 20,905.07 | 21,084.09 | 20,779.59 | 20,844.74 | 20,844.74 | 1,745,240,700 |
11 Jul 2022 | 21,470.77 | 21,470.77 | 21,001.63 | 21,124.20 | 21,124.20 | 1,693,929,400 |
08 Jul 2022 | 21,961.75 | 21,961.75 | 21,614.65 | 21,725.78 | 21,725.78 | 1,565,420,200 |
07 Jul 2022 | 21,352.70 | 21,643.58 | 21,200.93 | 21,643.58 | 21,643.58 | 1,744,594,800 |
06 Jul 2022 | 21,777.64 | 21,833.40 | 21,286.66 | 21,586.66 | 21,586.66 | 2,886,434,300 |
05 Jul 2022 | 22,053.16 | 22,198.51 | 21,799.19 | 21,853.07 | 21,853.07 | 2,143,810,000 |
04 Jul 2022 | 21,690.68 | 21,886.35 | 21,458.63 | 21,830.35 | 21,830.35 | 2,203,708,000 |
30 Jun 2022 | 21,917.45 | 22,111.91 | 21,719.17 | 21,859.79 | 21,859.79 | 2,822,730,100 |
29 Jun 2022 | 22,125.61 | 22,289.07 | 21,844.05 | 21,996.89 | 21,996.89 | 2,834,486,800 |
28 Jun 2022 | 22,144.63 | 22,449.31 | 21,952.44 | 22,418.97 | 22,418.97 | 2,873,985,100 |
27 Jun 2022 | 21,976.80 | 22,414.43 | 21,976.80 | 22,229.52 | 22,229.52 | 2,994,729,200 |
24 Jun 2022 | 21,450.68 | 21,762.67 | 21,408.66 | 21,719.06 | 21,719.06 | 2,410,823,300 |
23 Jun 2022 | 21,157.58 | 21,443.59 | 21,010.89 | 21,273.87 | 21,273.87 | 2,007,274,200 |
22 Jun 2022 | 21,469.74 | 21,519.58 | 21,008.34 | 21,008.34 | 21,008.34 | 2,470,631,200 |
21 Jun 2022 | 21,264.98 | 21,564.87 | 21,175.95 | 21,559.59 | 21,559.59 | 2,133,396,900 |
20 Jun 2022 | 20,948.80 | 21,175.98 | 20,839.02 | 21,163.91 | 21,163.91 | 2,085,205,800 |
17 Jun 2022 | 20,716.74 | 21,145.94 | 20,697.17 | 21,075.00 | 21,075.00 | 3,097,480,100 |
16 Jun 2022 | 21,515.64 | 21,545.84 | 20,697.41 | 20,845.43 | 20,845.43 | 2,341,100,400 |
15 Jun 2022 | 21,111.32 | 21,431.07 | 21,111.32 | 21,308.21 | 21,308.21 | 2,301,321,000 |
14 Jun 2022 | 20,783.54 | 21,175.01 | 20,717.64 | 21,067.99 | 21,067.99 | 1,965,884,200 |
13 Jun 2022 | 21,162.53 | 21,320.15 | 20,993.76 | 21,067.58 | 21,067.58 | 2,607,011,600 |
10 Jun 2022 | 21,522.50 | 21,935.01 | 21,487.91 | 21,806.18 | 21,806.18 | 2,686,148,300 |
09 Jun 2022 | 22,121.53 | 22,142.82 | 21,737.94 | 21,869.05 | 21,869.05 | 2,544,549,600 |
08 Jun 2022 | 21,788.89 | 22,064.12 | 21,734.49 | 22,014.59 | 22,014.59 | 2,943,006,300 |
07 Jun 2022 | 21,577.48 | 21,744.46 | 21,394.59 | 21,531.67 | 21,531.67 | 2,145,401,800 |
06 Jun 2022 | 21,282.51 | 21,691.92 | 21,030.07 | 21,653.90 | 21,653.90 | 2,244,704,900 |
02 Jun 2022 | 21,057.04 | 21,115.78 | 20,884.16 | 21,082.13 | 21,082.13 | 1,816,141,700 |
01 Jun 2022 | 21,407.79 | 21,411.95 | 21,154.04 | 21,294.94 | 21,294.94 | 2,073,470,900 |
31 May 2022 | 21,106.41 | 21,415.20 | 21,029.72 | 21,415.20 | 21,415.20 | 3,919,117,100 |
30 May 2022 | 20,933.50 | 21,169.08 | 20,885.02 | 21,123.93 | 21,123.93 | 2,609,326,500 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |