Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 26,947.80 | 26,996.70 | 26,731.60 | 26,781.68 | 26,781.68 | 69,300,000 |
26 May 2022 | 26,685.02 | 26,898.75 | 26,597.97 | 26,604.84 | 26,604.84 | 64,500,000 |
25 May 2022 | 26,711.53 | 26,795.89 | 26,578.03 | 26,677.80 | 26,677.80 | 72,300,000 |
24 May 2022 | 27,005.43 | 27,005.43 | 26,736.01 | 26,748.14 | 26,748.14 | 67,400,000 |
23 May 2022 | 26,991.42 | 27,047.47 | 26,832.65 | 27,001.52 | 27,001.52 | 65,000,000 |
20 May 2022 | 26,448.23 | 26,769.20 | 26,426.99 | 26,739.03 | 26,739.03 | 76,300,000 |
19 May 2022 | 26,435.32 | 26,458.85 | 26,150.09 | 26,402.84 | 26,402.84 | 74,500,000 |
18 May 2022 | 26,826.82 | 27,053.18 | 26,741.34 | 26,911.20 | 26,911.20 | 74,700,000 |
17 May 2022 | 26,555.23 | 26,709.26 | 26,440.62 | 26,659.75 | 26,659.75 | 78,900,000 |
16 May 2022 | 26,753.37 | 26,836.96 | 26,438.61 | 26,547.05 | 26,547.05 | 87,000,000 |
13 May 2022 | 25,918.80 | 26,479.93 | 25,904.40 | 26,427.65 | 26,427.65 | 103,800,000 |
12 May 2022 | 25,945.04 | 26,028.36 | 25,688.11 | 25,748.72 | 25,748.72 | 91,200,000 |
11 May 2022 | 26,045.38 | 26,290.62 | 26,003.26 | 26,213.64 | 26,213.64 | 85,900,000 |
10 May 2022 | 26,149.06 | 26,246.63 | 25,773.83 | 26,167.10 | 26,167.10 | 80,800,000 |
09 May 2022 | 26,705.32 | 26,732.61 | 26,309.22 | 26,319.34 | 26,319.34 | 79,500,000 |
06 May 2022 | 26,784.29 | 27,072.59 | 26,543.29 | 27,003.56 | 27,003.56 | 98,500,000 |
02 May 2022 | 26,851.10 | 26,964.59 | 26,610.86 | 26,818.53 | 26,818.53 | 74,500,000 |
28 Apr 2022 | 26,430.28 | 26,876.95 | 26,348.36 | 26,847.90 | 26,847.90 | 86,700,000 |
27 Apr 2022 | 26,313.14 | 26,406.62 | 26,051.04 | 26,386.63 | 26,386.63 | 97,300,000 |
26 Apr 2022 | 26,743.21 | 26,808.99 | 26,592.99 | 26,700.11 | 26,700.11 | 64,300,000 |
25 Apr 2022 | 26,692.48 | 26,764.48 | 26,487.84 | 26,590.78 | 26,590.78 | 62,700,000 |
22 Apr 2022 | 27,197.80 | 27,205.83 | 26,904.38 | 27,105.26 | 27,105.26 | 58,500,000 |
21 Apr 2022 | 27,259.14 | 27,580.64 | 27,252.83 | 27,553.06 | 27,553.06 | 62,300,000 |
20 Apr 2022 | 27,210.79 | 27,389.84 | 27,066.18 | 27,217.85 | 27,217.85 | 72,300,000 |
19 Apr 2022 | 27,096.49 | 27,100.59 | 26,777.71 | 26,985.09 | 26,985.09 | 60,500,000 |
18 Apr 2022 | 26,831.45 | 26,851.80 | 26,571.38 | 26,799.71 | 26,799.71 | 48,300,000 |
15 Apr 2022 | 26,932.48 | 27,203.77 | 26,784.92 | 27,093.19 | 27,093.19 | 51,500,000 |
14 Apr 2022 | 26,925.64 | 27,200.89 | 26,890.68 | 27,172.00 | 27,172.00 | 61,800,000 |
13 Apr 2022 | 26,436.06 | 26,885.87 | 26,429.47 | 26,843.49 | 26,843.49 | 71,600,000 |
12 Apr 2022 | 26,606.87 | 26,674.86 | 26,304.08 | 26,334.98 | 26,334.98 | 75,300,000 |
11 Apr 2022 | 26,877.60 | 27,004.50 | 26,720.46 | 26,821.52 | 26,821.52 | 73,500,000 |
08 Apr 2022 | 27,097.05 | 27,185.23 | 26,764.36 | 26,985.80 | 26,985.80 | 78,100,000 |
07 Apr 2022 | 27,032.42 | 27,042.49 | 26,801.79 | 26,888.57 | 26,888.57 | 71,100,000 |
06 Apr 2022 | 27,533.88 | 27,549.67 | 27,214.61 | 27,350.30 | 27,350.30 | 68,700,000 |
05 Apr 2022 | 27,965.94 | 27,965.94 | 27,662.28 | 27,787.98 | 27,787.98 | 64,300,000 |
04 Apr 2022 | 27,685.65 | 27,754.24 | 27,578.81 | 27,736.47 | 27,736.47 | 50,300,000 |
01 Apr 2022 | 27,624.11 | 27,738.31 | 27,399.48 | 27,665.98 | 27,665.98 | 66,800,000 |
31 Mar 2022 | 27,809.97 | 28,101.68 | 27,763.96 | 27,821.43 | 27,821.43 | 78,600,000 |
30 Mar 2022 | 28,250.80 | 28,281.45 | 27,736.27 | 28,027.25 | 28,027.25 | 83,400,000 |
29 Mar 2022 | 28,173.43 | 28,252.42 | 28,063.92 | 28,252.42 | 28,252.42 | 77,700,000 |
28 Mar 2022 | 28,084.08 | 28,084.08 | 27,812.67 | 27,943.89 | 27,943.89 | 65,300,000 |
25 Mar 2022 | 28,338.81 | 28,338.81 | 27,946.79 | 28,149.84 | 28,149.84 | 67,400,000 |
24 Mar 2022 | 27,693.77 | 28,110.39 | 27,624.62 | 28,110.39 | 28,110.39 | 71,600,000 |
23 Mar 2022 | 27,606.79 | 28,056.20 | 27,604.37 | 28,040.16 | 28,040.16 | 88,200,000 |
22 Mar 2022 | 27,091.32 | 27,284.47 | 27,076.33 | 27,224.11 | 27,224.11 | 98,000,000 |
18 Mar 2022 | 26,649.50 | 26,862.43 | 26,592.98 | 26,827.43 | 26,827.43 | 108,200,000 |
17 Mar 2022 | 26,170.38 | 26,702.94 | 26,152.89 | 26,652.89 | 26,652.89 | 89,600,000 |
16 Mar 2022 | 25,574.90 | 25,824.94 | 25,470.46 | 25,762.01 | 25,762.01 | 82,300,000 |
15 Mar 2022 | 25,228.53 | 25,441.67 | 25,219.13 | 25,346.48 | 25,346.48 | 73,200,000 |
14 Mar 2022 | 25,338.64 | 25,631.01 | 25,299.64 | 25,307.85 | 25,307.85 | 72,600,000 |
11 Mar 2022 | 25,495.03 | 25,503.65 | 24,966.50 | 25,162.78 | 25,162.78 | 89,600,000 |
10 Mar 2022 | 25,108.47 | 25,720.31 | 25,099.85 | 25,690.40 | 25,690.40 | 95,200,000 |
09 Mar 2022 | 24,876.49 | 25,084.08 | 24,681.74 | 24,717.53 | 24,717.53 | 91,500,000 |
08 Mar 2022 | 24,974.35 | 25,291.33 | 24,767.33 | 24,790.95 | 24,790.95 | 114,700,000 |
07 Mar 2022 | 25,634.09 | 25,640.41 | 25,006.26 | 25,221.41 | 25,221.41 | 105,400,000 |
04 Mar 2022 | 26,421.85 | 26,421.85 | 25,774.28 | 25,985.47 | 25,985.47 | 93,500,000 |
03 Mar 2022 | 26,628.87 | 26,704.85 | 26,496.72 | 26,577.27 | 26,577.27 | 74,800,000 |
02 Mar 2022 | 26,532.20 | 26,585.30 | 26,313.72 | 26,393.03 | 26,393.03 | 87,700,000 |
01 Mar 2022 | 26,836.74 | 27,013.26 | 26,821.75 | 26,844.72 | 26,844.72 | 74,000,000 |
28 Feb 2022 | 26,457.52 | 26,644.56 | 26,262.63 | 26,526.82 | 26,526.82 | 91,100,000 |
25 Feb 2022 | 26,213.20 | 26,481.60 | 26,160.19 | 26,476.50 | 26,476.50 | 77,600,000 |
24 Feb 2022 | 26,281.35 | 26,357.58 | 25,775.64 | 25,970.82 | 25,970.82 | 93,500,000 |
22 Feb 2022 | 26,515.45 | 26,550.14 | 26,243.73 | 26,449.61 | 26,449.61 | 67,300,000 |
21 Feb 2022 | 26,771.58 | 26,998.47 | 26,549.00 | 26,910.87 | 26,910.87 | 52,900,000 |
18 Feb 2022 | 26,895.16 | 27,216.16 | 26,792.54 | 27,122.07 | 27,122.07 | 63,500,000 |
17 Feb 2022 | 27,431.42 | 27,438.74 | 27,080.92 | 27,232.87 | 27,232.87 | 67,800,000 |
16 Feb 2022 | 27,269.05 | 27,486.09 | 27,227.24 | 27,460.40 | 27,460.40 | 64,100,000 |
15 Feb 2022 | 27,183.56 | 27,205.20 | 26,724.91 | 26,865.19 | 26,865.19 | 76,200,000 |
14 Feb 2022 | 27,305.92 | 27,325.50 | 26,947.65 | 27,079.59 | 27,079.59 | 79,800,000 |
10 Feb 2022 | 27,818.10 | 27,880.70 | 27,575.07 | 27,696.08 | 27,696.08 | 82,900,000 |
09 Feb 2022 | 27,488.65 | 27,633.10 | 27,405.88 | 27,579.87 | 27,579.87 | 93,500,000 |
08 Feb 2022 | 27,318.30 | 27,461.33 | 27,280.25 | 27,284.52 | 27,284.52 | 76,600,000 |
07 Feb 2022 | 27,327.63 | 27,369.68 | 27,085.32 | 27,248.87 | 27,248.87 | 77,100,000 |
04 Feb 2022 | 27,095.90 | 27,455.98 | 27,075.99 | 27,439.99 | 27,439.99 | 79,600,000 |
03 Feb 2022 | 27,330.96 | 27,357.33 | 27,165.93 | 27,241.31 | 27,241.31 | 81,100,000 |
02 Feb 2022 | 27,302.99 | 27,564.62 | 27,289.16 | 27,533.60 | 27,533.60 | 85,200,000 |
01 Feb 2022 | 27,167.14 | 27,410.79 | 27,016.71 | 27,078.48 | 27,078.48 | 81,100,000 |
31 Jan 2022 | 26,690.60 | 27,134.57 | 26,541.65 | 27,001.98 | 27,001.98 | 78,300,000 |
28 Jan 2022 | 26,429.85 | 26,764.85 | 26,289.69 | 26,717.34 | 26,717.34 | 76,000,000 |
27 Jan 2022 | 27,139.88 | 27,193.59 | 26,044.52 | 26,170.30 | 26,170.30 | 88,700,000 |
26 Jan 2022 | 27,105.98 | 27,184.54 | 26,858.68 | 27,011.33 | 27,011.33 | 60,500,000 |
25 Jan 2022 | 27,466.82 | 27,493.75 | 26,890.94 | 27,131.34 | 27,131.34 | 77,000,000 |
24 Jan 2022 | 27,258.45 | 27,627.60 | 27,203.33 | 27,588.37 | 27,588.37 | 61,000,000 |
21 Jan 2022 | 27,404.36 | 27,586.42 | 27,129.61 | 27,522.26 | 27,522.26 | 72,700,000 |
20 Jan 2022 | 27,401.43 | 27,882.53 | 27,217.59 | 27,772.93 | 27,772.93 | 74,000,000 |
19 Jan 2022 | 27,928.89 | 27,958.17 | 27,314.41 | 27,467.23 | 27,467.23 | 84,300,000 |
18 Jan 2022 | 28,451.34 | 28,690.34 | 28,129.66 | 28,257.25 | 28,257.25 | 71,300,000 |
17 Jan 2022 | 28,332.72 | 28,449.99 | 28,274.18 | 28,333.52 | 28,333.52 | 54,500,000 |
14 Jan 2022 | 28,246.99 | 28,252.96 | 27,889.21 | 28,124.28 | 28,124.28 | 82,100,000 |
13 Jan 2022 | 28,658.22 | 28,660.45 | 28,444.96 | 28,489.13 | 28,489.13 | 69,900,000 |
12 Jan 2022 | 28,449.53 | 28,814.31 | 28,427.60 | 28,765.66 | 28,765.66 | 72,500,000 |
11 Jan 2022 | 28,380.90 | 28,473.47 | 28,089.49 | 28,222.48 | 28,222.48 | 73,700,000 |
07 Jan 2022 | 28,711.53 | 28,813.09 | 28,293.70 | 28,478.56 | 28,478.56 | 75,200,000 |
06 Jan 2022 | 29,136.75 | 29,158.95 | 28,487.87 | 28,487.87 | 28,487.87 | 71,600,000 |
05 Jan 2022 | 29,288.80 | 29,388.16 | 29,204.45 | 29,332.16 | 29,332.16 | 78,600,000 |
04 Jan 2022 | 29,098.41 | 29,323.79 | 28,954.56 | 29,301.79 | 29,301.79 | 66,000,000 |
30 Dec 2021 | 28,794.24 | 28,904.42 | 28,579.49 | 28,791.71 | 28,791.71 | 40,400,000 |
29 Dec 2021 | 28,995.73 | 29,106.28 | 28,729.61 | 28,906.88 | 28,906.88 | 44,700,000 |
28 Dec 2021 | 28,953.32 | 29,121.01 | 28,879.68 | 29,069.16 | 29,069.16 | 47,000,000 |
27 Dec 2021 | 28,786.33 | 28,805.28 | 28,658.82 | 28,676.46 | 28,676.46 | 37,500,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |