Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | 53,170.70 | 53,819.31 | 53,143.28 | 53,750.97 | 53,750.97 | - |
05 Jul 2022 | 53,501.21 | 53,865.93 | 53,054.30 | 53,134.35 | 53,134.35 | 6,800 |
04 Jul 2022 | 52,851.67 | 53,301.99 | 52,674.81 | 53,234.77 | 53,234.77 | 7,000 |
01 Jul 2022 | 52,863.34 | 53,053.04 | 52,094.25 | 52,907.93 | 52,907.93 | 7,200 |
30 Jun 2022 | 52,897.16 | 53,377.54 | 52,883.25 | 53,018.94 | 53,018.94 | 5,600 |
29 Jun 2022 | 52,623.15 | 53,244.84 | 52,612.68 | 53,026.97 | 53,026.97 | 5,200 |
28 Jun 2022 | 52,846.26 | 53,301.40 | 52,771.53 | 53,177.45 | 53,177.45 | 5,500 |
27 Jun 2022 | 53,468.89 | 53,509.50 | 53,120.79 | 53,161.28 | 53,161.28 | 5,300 |
24 Jun 2022 | 52,654.24 | 52,909.87 | 52,447.25 | 52,727.98 | 52,727.98 | 5,000 |
23 Jun 2022 | 51,972.75 | 52,516.79 | 51,632.85 | 52,265.72 | 52,265.72 | 5,600 |
22 Jun 2022 | 52,186.36 | 52,272.85 | 51,739.98 | 51,822.53 | 51,822.53 | 5,800 |
21 Jun 2022 | 51,897.60 | 52,799.40 | 51,808.76 | 52,532.07 | 52,532.07 | 5,100 |
20 Jun 2022 | 51,470.03 | 51,714.61 | 51,062.93 | 51,597.84 | 51,597.84 | 7,000 |
17 Jun 2022 | 51,181.99 | 51,652.83 | 50,921.22 | 51,360.42 | 51,360.42 | 8,300 |
16 Jun 2022 | 53,018.91 | 53,142.50 | 51,425.48 | 51,495.79 | 51,495.79 | 9,200 |
15 Jun 2022 | 52,650.41 | 52,867.73 | 52,493.36 | 52,541.39 | 52,541.39 | 5,900 |
14 Jun 2022 | 52,495.94 | 53,095.32 | 52,459.48 | 52,693.57 | 52,693.57 | 6,900 |
13 Jun 2022 | 53,184.61 | 53,207.54 | 52,527.08 | 52,846.70 | 52,846.70 | 7,500 |
10 Jun 2022 | 54,760.25 | 54,780.78 | 54,205.99 | 54,303.44 | 54,303.44 | 4,800 |
09 Jun 2022 | 54,514.17 | 55,366.84 | 54,507.41 | 55,320.28 | 55,320.28 | 6,000 |
08 Jun 2022 | 55,345.51 | 55,423.97 | 54,683.30 | 54,892.49 | 54,892.49 | 6,000 |
07 Jun 2022 | 55,373.18 | 55,387.77 | 54,882.41 | 55,107.34 | 55,107.34 | 3,600 |
06 Jun 2022 | 55,610.64 | 55,832.28 | 55,295.74 | 55,675.32 | 55,675.32 | 4,300 |
03 Jun 2022 | 56,245.60 | 56,432.65 | 55,719.36 | 55,769.23 | 55,769.23 | 5,900 |
02 Jun 2022 | 55,382.44 | 55,891.92 | 55,135.11 | 55,818.11 | 55,818.11 | 5,900 |
01 Jun 2022 | 55,588.27 | 55,791.49 | 55,091.43 | 55,381.17 | 55,381.17 | 7,300 |
31 May 2022 | 55,622.01 | 55,925.62 | 55,369.14 | 55,566.41 | 55,566.41 | 8,300 |
30 May 2022 | 55,507.75 | 56,082.65 | 55,466.30 | 55,925.74 | 55,925.74 | 5,900 |
27 May 2022 | 54,671.50 | 54,936.63 | 54,449.34 | 54,884.66 | 54,884.66 | 7,000 |
26 May 2022 | 53,950.84 | 54,346.22 | 53,425.25 | 54,252.53 | 54,252.53 | 7,500 |
25 May 2022 | 54,254.07 | 54,379.59 | 53,683.16 | 53,749.26 | 53,749.26 | 6,200 |
24 May 2022 | 54,307.56 | 54,524.37 | 53,886.28 | 54,052.61 | 54,052.61 | 5,600 |
23 May 2022 | 54,459.95 | 54,931.30 | 54,191.55 | 54,288.61 | 54,288.61 | 7,100 |
20 May 2022 | 53,513.97 | 54,396.43 | 53,403.29 | 54,326.39 | 54,326.39 | 7,600 |
19 May 2022 | 53,070.30 | 53,356.04 | 52,669.51 | 52,792.23 | 52,792.23 | 9,100 |
18 May 2022 | 54,554.89 | 54,786.00 | 54,130.89 | 54,208.53 | 54,208.53 | 5,800 |
17 May 2022 | 53,285.19 | 54,399.42 | 53,176.02 | 54,318.47 | 54,318.47 | 7,400 |
16 May 2022 | 52,946.32 | 53,428.28 | 52,632.48 | 52,973.84 | 52,973.84 | 4,800 |
13 May 2022 | 53,565.74 | 53,785.71 | 52,654.89 | 52,793.62 | 52,793.62 | 9,300 |
12 May 2022 | 53,608.35 | 53,632.55 | 52,702.30 | 52,930.31 | 52,930.31 | 6,900 |
11 May 2022 | 54,544.91 | 54,598.55 | 53,519.30 | 54,088.39 | 54,088.39 | 7,200 |
10 May 2022 | 54,309.31 | 54,857.02 | 54,226.33 | 54,364.85 | 54,364.85 | 8,000 |
09 May 2022 | 54,188.21 | 54,795.47 | 53,918.02 | 54,470.67 | 54,470.67 | 9,300 |
06 May 2022 | 54,928.29 | 55,070.12 | 54,586.75 | 54,835.58 | 54,835.58 | 8,000 |
05 May 2022 | 56,255.07 | 56,566.80 | 55,613.82 | 55,702.23 | 55,702.23 | 8,200 |
04 May 2022 | 57,124.91 | 57,184.21 | 55,501.60 | 55,669.03 | 55,669.03 | 50,700 |
02 May 2022 | 56,429.45 | 57,054.23 | 56,412.62 | 56,975.99 | 56,975.99 | 7,900 |
29 Apr 2022 | 57,817.51 | 57,975.48 | 56,902.30 | 57,060.87 | 57,060.87 | 9,500 |
28 Apr 2022 | 57,296.31 | 57,790.85 | 56,936.94 | 57,521.06 | 57,521.06 | 100 |
27 Apr 2022 | 56,983.68 | 57,079.03 | 56,584.04 | 56,819.39 | 56,819.39 | 6,600 |
26 Apr 2022 | 57,066.24 | 57,442.24 | 56,904.51 | 57,356.61 | 57,356.61 | 7,300 |
25 Apr 2022 | 56,757.64 | 56,875.65 | 56,356.87 | 56,579.89 | 56,579.89 | 7,000 |
22 Apr 2022 | 57,531.95 | 57,689.86 | 57,134.72 | 57,197.15 | 57,197.15 | 7,600 |
21 Apr 2022 | 57,458.60 | 57,991.53 | 57,311.86 | 57,911.68 | 57,911.68 | 8,000 |
20 Apr 2022 | 56,741.43 | 57,216.51 | 56,521.33 | 57,037.50 | 57,037.50 | 7,600 |
19 Apr 2022 | 57,381.77 | 57,464.08 | 56,009.07 | 56,463.15 | 56,463.15 | 13,500 |
18 Apr 2022 | 57,338.58 | 57,420.80 | 56,842.39 | 57,166.74 | 57,166.74 | 13,500 |
13 Apr 2022 | 58,910.74 | 59,003.82 | 58,291.23 | 58,338.93 | 58,338.93 | 6,600 |
12 Apr 2022 | 58,743.50 | 58,794.78 | 58,298.57 | 58,576.37 | 58,576.37 | 7,500 |
11 Apr 2022 | 59,333.18 | 59,355.76 | 58,894.40 | 58,964.57 | 58,964.57 | 9,000 |
08 Apr 2022 | 59,256.97 | 59,654.44 | 58,876.36 | 59,447.18 | 59,447.18 | 8,400 |
07 Apr 2022 | 59,402.61 | 59,504.92 | 58,977.35 | 59,034.95 | 59,034.95 | 8,300 |
06 Apr 2022 | 59,815.71 | 59,941.57 | 59,509.84 | 59,610.41 | 59,610.41 | 10,600 |
05 Apr 2022 | 60,786.07 | 60,786.07 | 60,067.18 | 60,176.50 | 60,176.50 | 6,800 |
04 Apr 2022 | 59,764.13 | 60,845.10 | 59,760.22 | 60,611.74 | 60,611.74 | 12,600 |
01 Apr 2022 | 58,530.73 | 59,396.62 | 58,450.04 | 59,276.69 | 59,276.69 | 6,400 |
31 Mar 2022 | 58,779.71 | 58,890.92 | 58,485.79 | 58,568.51 | 58,568.51 | 4,400 |
30 Mar 2022 | 58,362.85 | 58,727.78 | 58,176.00 | 58,683.99 | 58,683.99 | 6,300 |
29 Mar 2022 | 57,814.76 | 58,001.53 | 57,639.35 | 57,943.65 | 57,943.65 | 12,100 |
28 Mar 2022 | 57,472.72 | 57,638.34 | 56,825.09 | 57,593.49 | 57,593.49 | 6,300 |
25 Mar 2022 | 57,801.72 | 57,845.37 | 57,100.24 | 57,362.20 | 57,362.20 | 6,900 |
24 Mar 2022 | 57,190.05 | 57,827.99 | 57,138.51 | 57,595.68 | 57,595.68 | 51,400 |
23 Mar 2022 | 58,198.64 | 58,416.56 | 57,568.59 | 57,684.82 | 57,684.82 | 9,100 |
22 Mar 2022 | 57,297.57 | 58,052.87 | 56,930.30 | 57,989.30 | 57,989.30 | 7,800 |
21 Mar 2022 | 58,030.41 | 58,127.95 | 57,229.08 | 57,292.49 | 57,292.49 | 6,400 |
17 Mar 2022 | 57,620.28 | 58,095.84 | 57,518.06 | 57,863.93 | 57,863.93 | 7,200 |
16 Mar 2022 | 56,555.33 | 56,860.89 | 56,389.26 | 56,816.65 | 56,816.65 | 6,900 |
15 Mar 2022 | 56,663.87 | 56,720.60 | 55,418.95 | 55,776.85 | 55,776.85 | 8,100 |
14 Mar 2022 | 55,614.40 | 56,545.83 | 55,556.47 | 56,486.02 | 56,486.02 | 9,100 |
11 Mar 2022 | 55,218.78 | 55,833.95 | 55,049.95 | 55,550.30 | 55,550.30 | 9,700 |
10 Mar 2022 | 56,242.47 | 56,242.47 | 54,982.82 | 55,464.39 | 55,464.39 | 9,800 |
09 Mar 2022 | 53,793.99 | 54,893.73 | 53,367.52 | 54,647.33 | 54,647.33 | 14,100 |
08 Mar 2022 | 52,430.06 | 53,484.26 | 52,260.82 | 53,424.09 | 53,424.09 | 16,300 |
07 Mar 2022 | 53,172.51 | 53,203.87 | 52,367.10 | 52,842.75 | 52,842.75 | 17,100 |
04 Mar 2022 | 54,653.59 | 55,013.27 | 53,887.72 | 54,333.81 | 54,333.81 | 11,000 |
03 Mar 2022 | 55,921.44 | 55,996.62 | 54,931.48 | 55,102.68 | 55,102.68 | 9,900 |
02 Mar 2022 | 55,629.30 | 55,755.09 | 55,020.10 | 55,468.90 | 55,468.90 | 12,400 |
28 Feb 2022 | 55,329.46 | 56,324.54 | 54,833.50 | 56,247.28 | 56,247.28 | 7,700 |
25 Feb 2022 | 55,321.72 | 56,183.70 | 55,299.28 | 55,858.52 | 55,858.52 | 9,900 |
24 Feb 2022 | 55,418.45 | 55,996.09 | 54,383.20 | 54,529.91 | 54,529.91 | 15,600 |
23 Feb 2022 | 57,632.94 | 57,733.37 | 57,109.24 | 57,232.06 | 57,232.06 | 6,200 |
22 Feb 2022 | 56,438.64 | 57,505.85 | 56,394.85 | 57,300.68 | 57,300.68 | 14,100 |
21 Feb 2022 | 57,551.65 | 58,141.96 | 57,167.02 | 57,683.59 | 57,683.59 | 6,600 |
18 Feb 2022 | 57,488.39 | 58,175.35 | 57,488.39 | 57,832.97 | 57,832.97 | 9,800 |
17 Feb 2022 | 58,217.69 | 58,346.00 | 57,635.43 | 57,892.01 | 57,892.01 | 6,400 |
16 Feb 2022 | 58,310.68 | 58,569.22 | 57,780.28 | 57,996.68 | 57,996.68 | 7,300 |
15 Feb 2022 | 56,731.56 | 58,211.38 | 56,438.47 | 58,142.05 | 58,142.05 | 10,000 |
14 Feb 2022 | 56,720.32 | 57,191.91 | 56,295.70 | 56,405.84 | 56,405.84 | 8,300 |
11 Feb 2022 | 58,447.15 | 58,447.15 | 57,914.10 | 58,152.92 | 58,152.92 | 5,700 |
10 Feb 2022 | 58,810.53 | 59,060.24 | 58,332.28 | 58,926.03 | 58,926.03 | 6,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |