Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 6,301.49 | 6,349.56 | 6,298.45 | 6,338.79 | 6,338.79 | - |
25 May 2022 | 6,296.28 | 6,319.29 | 6,229.84 | 6,298.64 | 6,298.64 | 75,143,000 |
24 May 2022 | 6,282.32 | 6,322.74 | 6,243.84 | 6,253.14 | 6,253.14 | 72,012,900 |
23 May 2022 | 6,350.88 | 6,358.74 | 6,263.96 | 6,358.74 | 6,358.74 | 82,641,900 |
20 May 2022 | 6,305.46 | 6,377.58 | 6,264.84 | 6,285.24 | 6,285.24 | 92,863,400 |
19 May 2022 | 6,279.69 | 6,288.99 | 6,196.19 | 6,272.71 | 6,272.71 | 86,227,400 |
18 May 2022 | 6,440.30 | 6,455.80 | 6,342.67 | 6,352.94 | 6,352.94 | 80,314,700 |
17 May 2022 | 6,379.34 | 6,448.33 | 6,373.73 | 6,430.19 | 6,430.19 | 86,952,900 |
16 May 2022 | 6,315.68 | 6,369.05 | 6,286.02 | 6,347.77 | 6,347.77 | 75,092,100 |
13 May 2022 | 6,250.16 | 6,363.24 | 6,238.79 | 6,362.68 | 6,362.68 | 85,955,800 |
12 May 2022 | 6,130.69 | 6,238.25 | 6,098.22 | 6,206.26 | 6,206.26 | 105,839,000 |
11 May 2022 | 6,173.10 | 6,269.73 | 6,137.24 | 6,269.73 | 6,269.73 | 106,223,700 |
10 May 2022 | 6,151.52 | 6,206.56 | 6,116.91 | 6,116.91 | 6,116.91 | 90,242,000 |
09 May 2022 | 6,207.15 | 6,260.85 | 6,086.02 | 6,086.02 | 6,086.02 | 91,595,000 |
06 May 2022 | 6,318.66 | 6,322.43 | 6,213.64 | 6,258.36 | 6,258.36 | - |
05 May 2022 | 6,549.49 | 6,558.91 | 6,350.66 | 6,368.40 | 6,368.40 | 96,424,000 |
04 May 2022 | 6,482.26 | 6,494.99 | 6,395.68 | 6,395.68 | 6,395.68 | 72,296,900 |
03 May 2022 | 6,463.73 | 6,507.13 | 6,423.03 | 6,476.18 | 6,476.18 | 83,360,000 |
02 May 2022 | 6,469.31 | 6,474.81 | 6,308.47 | 6,425.61 | 6,425.61 | 87,523,700 |
29 Apr 2022 | 6,557.66 | 6,601.15 | 6,514.10 | 6,533.77 | 6,533.77 | - |
28 Apr 2022 | 6,520.53 | 6,575.95 | 6,435.75 | 6,508.14 | 6,508.14 | 76,048,900 |
27 Apr 2022 | 6,427.40 | 6,474.96 | 6,338.61 | 6,445.26 | 6,445.26 | 92,040,000 |
26 Apr 2022 | 6,520.01 | 6,535.92 | 6,412.49 | 6,414.57 | 6,414.57 | 95,230,800 |
25 Apr 2022 | 6,450.90 | 6,512.26 | 6,408.71 | 6,449.38 | 6,449.38 | 94,933,200 |
22 Apr 2022 | 6,618.69 | 6,654.64 | 6,572.87 | 6,581.42 | 6,581.42 | 83,469,100 |
21 Apr 2022 | 6,642.71 | 6,757.75 | 6,636.79 | 6,715.10 | 6,715.10 | 88,762,200 |
20 Apr 2022 | 6,557.96 | 6,636.55 | 6,542.21 | 6,624.91 | 6,624.91 | 87,010,800 |
19 Apr 2022 | 6,545.97 | 6,566.80 | 6,494.33 | 6,534.79 | 6,534.79 | - |
14 Apr 2022 | 6,557.66 | 6,607.55 | 6,541.90 | 6,589.35 | 6,589.35 | 79,048,700 |
13 Apr 2022 | 6,519.16 | 6,563.96 | 6,478.45 | 6,542.14 | 6,542.14 | 72,469,400 |
12 Apr 2022 | 6,454.25 | 6,570.75 | 6,424.97 | 6,537.41 | 6,537.41 | 84,720,600 |
11 Apr 2022 | 6,558.53 | 6,614.96 | 6,502.14 | 6,555.81 | 6,555.81 | 87,321,100 |
08 Apr 2022 | 6,540.20 | 6,581.56 | 6,494.63 | 6,548.22 | 6,548.22 | 91,669,300 |
07 Apr 2022 | 6,530.82 | 6,582.34 | 6,451.10 | 6,461.68 | 6,461.68 | 94,476,400 |
06 Apr 2022 | 6,634.83 | 6,643.75 | 6,442.44 | 6,498.83 | 6,498.83 | 104,806,100 |
05 Apr 2022 | 6,731.34 | 6,743.62 | 6,603.44 | 6,645.51 | 6,645.51 | 103,817,600 |
04 Apr 2022 | 6,709.60 | 6,745.22 | 6,641.61 | 6,731.37 | 6,731.37 | 65,186,300 |
01 Apr 2022 | 6,672.98 | 6,708.56 | 6,635.27 | 6,684.31 | 6,684.31 | 65,149,500 |
31 Mar 2022 | 6,759.42 | 6,776.13 | 6,658.74 | 6,659.87 | 6,659.87 | 81,436,400 |
30 Mar 2022 | 6,771.09 | 6,771.09 | 6,705.69 | 6,741.59 | 6,741.59 | 80,090,300 |
29 Mar 2022 | 6,675.15 | 6,829.40 | 6,658.78 | 6,792.16 | 6,792.16 | 110,146,300 |
28 Mar 2022 | 6,578.72 | 6,683.70 | 6,572.01 | 6,589.11 | 6,589.11 | 78,385,700 |
25 Mar 2022 | 6,569.45 | 6,615.90 | 6,538.80 | 6,553.68 | 6,553.68 | 73,936,900 |
24 Mar 2022 | 6,593.15 | 6,636.58 | 6,541.32 | 6,555.77 | 6,555.77 | 82,199,900 |
23 Mar 2022 | 6,674.68 | 6,684.70 | 6,559.31 | 6,581.43 | 6,581.43 | 76,824,400 |
22 Mar 2022 | 6,586.65 | 6,666.84 | 6,578.91 | 6,659.41 | 6,659.41 | 79,017,900 |
21 Mar 2022 | 6,608.79 | 6,642.46 | 6,574.07 | 6,582.33 | 6,582.33 | 78,342,900 |
18 Mar 2022 | 6,613.95 | 6,620.24 | 6,499.59 | 6,620.24 | 6,620.24 | 191,790,200 |
17 Mar 2022 | 6,617.23 | 6,635.31 | 6,530.79 | 6,612.52 | 6,612.52 | 100,583,800 |
16 Mar 2022 | 6,484.33 | 6,680.00 | 6,481.70 | 6,588.64 | 6,588.64 | 145,251,100 |
15 Mar 2022 | 6,294.72 | 6,383.75 | 6,206.05 | 6,355.00 | 6,355.00 | 102,702,800 |
14 Mar 2022 | 6,298.96 | 6,421.08 | 6,271.82 | 6,369.94 | 6,369.94 | 113,227,400 |
11 Mar 2022 | 6,233.12 | 6,466.12 | 6,165.41 | 6,260.25 | 6,260.25 | 136,389,500 |
10 Mar 2022 | 6,376.57 | 6,380.77 | 6,166.11 | 6,207.20 | 6,207.20 | 148,747,200 |
09 Mar 2022 | 6,131.28 | 6,387.83 | 6,122.80 | 6,387.83 | 6,387.83 | 189,777,300 |
08 Mar 2022 | 5,906.62 | 6,169.60 | 5,903.10 | 5,962.96 | 5,962.96 | 168,209,400 |
07 Mar 2022 | 5,887.83 | 6,115.23 | 5,756.38 | 5,982.27 | 5,982.27 | 243,010,200 |
04 Mar 2022 | 6,308.34 | 6,321.09 | 6,061.66 | 6,061.66 | 6,061.66 | 180,586,100 |
03 Mar 2022 | 6,488.25 | 6,543.77 | 6,361.60 | 6,378.37 | 6,378.37 | 132,457,000 |
02 Mar 2022 | 6,359.98 | 6,544.15 | 6,312.30 | 6,498.02 | 6,498.02 | 169,994,900 |
01 Mar 2022 | 6,646.16 | 6,662.25 | 6,396.49 | 6,396.49 | 6,396.49 | 171,611,200 |
28 Feb 2022 | 6,620.48 | 6,684.54 | 6,516.16 | 6,658.83 | 6,658.83 | 171,929,700 |
25 Feb 2022 | 6,571.95 | 6,762.78 | 6,521.56 | 6,752.43 | 6,752.43 | 152,427,400 |
24 Feb 2022 | 6,496.25 | 6,617.09 | 6,432.89 | 6,521.05 | 6,521.05 | 207,949,400 |
23 Feb 2022 | 6,801.66 | 6,904.81 | 6,768.38 | 6,780.67 | 6,780.67 | 86,393,600 |
22 Feb 2022 | 6,633.74 | 6,834.77 | 6,633.74 | 6,787.60 | 6,787.60 | 101,457,400 |
21 Feb 2022 | 6,984.31 | 6,986.83 | 6,744.13 | 6,788.34 | 6,788.34 | - |
18 Feb 2022 | 6,951.83 | 6,995.62 | 6,895.09 | 6,929.63 | 6,929.63 | 87,348,900 |
17 Feb 2022 | 6,999.13 | 7,017.07 | 6,905.69 | 6,946.82 | 6,946.82 | 90,183,200 |
16 Feb 2022 | 7,009.69 | 7,031.93 | 6,931.09 | 6,964.98 | 6,964.98 | 74,789,000 |
15 Feb 2022 | 6,830.74 | 6,983.14 | 6,823.45 | 6,979.97 | 6,979.97 | 92,474,100 |
14 Feb 2022 | 6,868.07 | 6,875.31 | 6,757.33 | 6,852.20 | 6,852.20 | 117,972,900 |
11 Feb 2022 | 7,025.50 | 7,071.01 | 6,992.09 | 7,011.60 | 7,011.60 | 82,859,100 |
10 Feb 2022 | 7,141.69 | 7,169.63 | 7,051.60 | 7,101.55 | 7,101.55 | 86,508,200 |
09 Feb 2022 | 7,086.34 | 7,146.31 | 7,086.34 | 7,130.88 | 7,130.88 | 86,888,200 |
08 Feb 2022 | 7,008.20 | 7,085.64 | 6,994.15 | 7,028.41 | 7,028.41 | 95,664,200 |
07 Feb 2022 | 6,987.17 | 7,025.59 | 6,929.71 | 7,009.25 | 7,009.25 | 72,651,700 |
04 Feb 2022 | 7,049.80 | 7,066.44 | 6,914.77 | 6,951.38 | 6,951.38 | - |
03 Feb 2022 | 7,115.30 | 7,125.58 | 6,995.41 | 7,005.63 | 7,005.63 | 88,710,000 |
02 Feb 2022 | 7,117.45 | 7,150.54 | 7,109.30 | 7,115.27 | 7,115.27 | - |
01 Feb 2022 | 7,052.30 | 7,105.23 | 7,035.91 | 7,099.49 | 7,099.49 | 81,607,500 |
31 Jan 2022 | 7,039.71 | 7,043.22 | 6,937.10 | 6,999.20 | 6,999.20 | 90,912,900 |
28 Jan 2022 | 7,043.43 | 7,053.00 | 6,846.22 | 6,965.88 | 6,965.88 | 106,663,500 |
27 Jan 2022 | 6,879.64 | 7,053.45 | 6,873.60 | 7,023.80 | 7,023.80 | 100,076,500 |
26 Jan 2022 | 6,901.74 | 7,024.14 | 6,901.74 | 6,981.96 | 6,981.96 | - |
25 Jan 2022 | 6,870.27 | 6,890.54 | 6,776.80 | 6,837.96 | 6,837.96 | 98,212,900 |
24 Jan 2022 | 7,014.84 | 7,070.92 | 6,754.24 | 6,787.79 | 6,787.79 | - |
21 Jan 2022 | 7,088.44 | 7,122.06 | 7,013.49 | 7,068.59 | 7,068.59 | 110,697,300 |
20 Jan 2022 | 7,190.02 | 7,199.97 | 7,123.62 | 7,194.16 | 7,194.16 | 76,932,800 |
19 Jan 2022 | 7,104.11 | 7,211.24 | 7,104.11 | 7,172.98 | 7,172.98 | 84,173,800 |
18 Jan 2022 | 7,172.43 | 7,175.46 | 7,098.19 | 7,133.83 | 7,133.83 | 78,561,500 |
17 Jan 2022 | 7,167.53 | 7,213.70 | 7,148.98 | 7,201.64 | 7,201.64 | 53,465,300 |
14 Jan 2022 | 7,132.59 | 7,171.40 | 7,119.01 | 7,143.00 | 7,143.00 | 79,772,300 |
13 Jan 2022 | 7,215.48 | 7,227.35 | 7,166.94 | 7,201.14 | 7,201.14 | 81,834,900 |
12 Jan 2022 | 7,235.47 | 7,249.88 | 7,183.38 | 7,237.19 | 7,237.19 | 85,271,800 |
11 Jan 2022 | 7,185.21 | 7,227.71 | 7,160.44 | 7,183.38 | 7,183.38 | 71,633,500 |
10 Jan 2022 | 7,245.21 | 7,250.24 | 7,105.55 | 7,115.77 | 7,115.77 | 80,610,700 |
07 Jan 2022 | 7,250.79 | 7,269.65 | 7,178.18 | 7,219.48 | 7,219.48 | 78,597,800 |
06 Jan 2022 | 7,264.00 | 7,316.06 | 7,240.88 | 7,249.66 | 7,249.66 | 89,793,800 |
05 Jan 2022 | 7,320.48 | 7,384.86 | 7,313.53 | 7,376.37 | 7,376.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |