Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 13,591.24 | 13,660.34 | 13,525.69 | 13,544.52 | 13,544.52 | 65,997,300 |
18 Aug 2022 | 13,653.82 | 13,775.66 | 13,638.16 | 13,697.41 | 13,697.41 | 47,668,000 |
17 Aug 2022 | 13,928.12 | 13,930.57 | 13,610.44 | 13,626.71 | 13,626.71 | 57,254,300 |
16 Aug 2022 | 13,849.62 | 13,947.85 | 13,824.97 | 13,910.12 | 13,910.12 | 50,947,100 |
15 Aug 2022 | 13,847.88 | 13,857.98 | 13,736.00 | 13,816.61 | 13,816.61 | 37,843,500 |
12 Aug 2022 | 13,709.83 | 13,813.05 | 13,705.02 | 13,795.85 | 13,795.85 | 58,498,800 |
11 Aug 2022 | 13,747.07 | 13,763.26 | 13,661.17 | 13,694.51 | 13,694.51 | 54,583,800 |
10 Aug 2022 | 13,482.63 | 13,715.56 | 13,455.70 | 13,700.93 | 13,700.93 | 56,490,500 |
09 Aug 2022 | 13,703.38 | 13,745.59 | 13,514.71 | 13,534.97 | 13,534.97 | 51,015,000 |
08 Aug 2022 | 13,703.38 | 13,745.59 | 13,604.55 | 13,687.69 | 13,687.69 | 51,639,200 |
05 Aug 2022 | 13,642.91 | 13,693.34 | 13,562.62 | 13,573.93 | 13,573.93 | 62,482,000 |
04 Aug 2022 | 13,629.70 | 13,792.88 | 13,628.57 | 13,662.68 | 13,662.68 | 64,719,800 |
03 Aug 2022 | 13,398.70 | 13,595.07 | 13,388.34 | 13,587.56 | 13,587.56 | 63,636,000 |
02 Aug 2022 | 13,419.19 | 13,484.55 | 13,335.39 | 13,449.20 | 13,449.20 | 56,681,200 |
01 Aug 2022 | 13,471.20 | 13,570.22 | 13,464.90 | 13,479.63 | 13,479.63 | 57,227,900 |
29 Jul 2022 | 13,353.28 | 13,515.03 | 13,340.59 | 13,484.05 | 13,484.05 | 82,631,600 |
28 Jul 2022 | 13,214.41 | 13,289.39 | 13,091.26 | 13,282.11 | 13,282.11 | 74,308,800 |
27 Jul 2022 | 13,158.64 | 13,204.58 | 13,089.96 | 13,166.38 | 13,166.38 | 79,894,900 |
26 Jul 2022 | 13,181.92 | 13,197.95 | 13,042.41 | 13,096.93 | 13,096.93 | 58,207,700 |
25 Jul 2022 | 13,183.24 | 13,337.06 | 13,151.86 | 13,210.32 | 13,210.32 | 56,561,100 |
22 Jul 2022 | 13,179.56 | 13,367.04 | 13,171.14 | 13,253.68 | 13,253.68 | 76,076,400 |
21 Jul 2022 | 13,261.82 | 13,318.64 | 13,097.75 | 13,246.64 | 13,246.64 | 87,886,300 |
20 Jul 2022 | 13,356.67 | 13,399.40 | 13,129.13 | 13,281.98 | 13,281.98 | 75,183,800 |
19 Jul 2022 | 12,884.83 | 13,351.20 | 12,827.89 | 13,308.41 | 13,308.41 | 73,418,300 |
18 Jul 2022 | 12,935.05 | 13,062.23 | 12,913.69 | 12,959.81 | 12,959.81 | 61,274,100 |
15 Jul 2022 | 12,562.15 | 12,875.67 | 12,532.94 | 12,864.72 | 12,864.72 | 77,498,400 |
14 Jul 2022 | 12,759.29 | 12,788.01 | 12,434.29 | 12,519.66 | 12,519.66 | 72,613,000 |
13 Jul 2022 | 12,800.87 | 12,851.90 | 12,625.22 | 12,756.32 | 12,756.32 | 63,030,200 |
12 Jul 2022 | 12,751.30 | 12,905.48 | 12,655.06 | 12,905.48 | 12,905.48 | 65,198,400 |
11 Jul 2022 | 12,783.09 | 12,934.87 | 12,774.23 | 12,832.44 | 12,832.44 | 55,461,200 |
08 Jul 2022 | 12,814.10 | 13,019.13 | 12,766.80 | 13,015.23 | 13,015.23 | 75,193,100 |
07 Jul 2022 | 12,757.63 | 12,867.71 | 12,693.65 | 12,843.22 | 12,843.22 | 79,392,500 |
06 Jul 2022 | 12,587.55 | 12,668.68 | 12,509.22 | 12,594.52 | 12,594.52 | 78,681,400 |
05 Jul 2022 | 12,851.29 | 12,870.24 | 12,390.95 | 12,401.20 | 12,401.20 | 90,489,700 |
04 Jul 2022 | 12,904.09 | 12,919.70 | 12,741.63 | 12,773.38 | 12,773.38 | 52,500,200 |
01 Jul 2022 | 12,627.66 | 12,894.38 | 12,623.23 | 12,813.03 | 12,813.03 | 80,285,900 |
30 Jun 2022 | 12,795.22 | 12,811.43 | 12,618.68 | 12,783.77 | 12,783.77 | 114,222,900 |
29 Jun 2022 | 13,089.99 | 13,132.36 | 12,946.76 | 13,003.35 | 13,003.35 | 70,350,700 |
28 Jun 2022 | 13,264.62 | 13,358.62 | 13,221.04 | 13,231.82 | 13,231.82 | 61,092,900 |
27 Jun 2022 | 13,217.90 | 13,378.42 | 13,126.86 | 13,186.07 | 13,186.07 | 69,024,800 |
24 Jun 2022 | 12,949.87 | 13,160.71 | 12,904.86 | 13,118.13 | 13,118.13 | 95,705,800 |
23 Jun 2022 | 13,082.62 | 13,120.31 | 12,912.59 | 12,912.59 | 12,912.59 | 99,254,200 |
22 Jun 2022 | 13,062.26 | 13,206.11 | 12,965.69 | 13,144.28 | 13,144.28 | 76,135,600 |
21 Jun 2022 | 13,335.15 | 13,443.77 | 13,273.20 | 13,292.40 | 13,292.40 | 64,763,900 |
20 Jun 2022 | 13,207.79 | 13,265.60 | 13,106.38 | 13,265.60 | 13,265.60 | 54,602,700 |
17 Jun 2022 | 13,092.85 | 13,237.70 | 13,020.42 | 13,126.26 | 13,126.26 | 190,391,800 |
16 Jun 2022 | 13,440.43 | 13,443.32 | 13,007.91 | 13,038.49 | 13,038.49 | 104,048,800 |
15 Jun 2022 | 13,480.50 | 13,566.80 | 13,358.40 | 13,485.29 | 13,485.29 | 80,763,200 |
14 Jun 2022 | 13,557.44 | 13,569.93 | 13,294.00 | 13,304.39 | 13,304.39 | 78,302,700 |
13 Jun 2022 | 13,564.47 | 13,648.84 | 13,379.87 | 13,427.03 | 13,427.03 | 91,214,200 |
10 Jun 2022 | 14,110.03 | 14,121.07 | 13,749.77 | 13,761.83 | 13,761.83 | 89,335,800 |
09 Jun 2022 | 14,364.59 | 14,420.73 | 14,186.93 | 14,198.80 | 14,198.80 | 64,865,200 |
08 Jun 2022 | 14,595.78 | 14,602.06 | 14,378.50 | 14,445.99 | 14,445.99 | 61,851,500 |
07 Jun 2022 | 14,569.30 | 14,590.69 | 14,458.34 | 14,556.62 | 14,556.62 | 51,840,700 |
06 Jun 2022 | 14,576.87 | 14,709.38 | 14,548.26 | 14,653.81 | 14,653.81 | 38,135,700 |
03 Jun 2022 | 14,585.18 | 14,589.91 | 14,443.11 | 14,460.09 | 14,460.09 | 46,395,500 |
02 Jun 2022 | 14,394.36 | 14,492.78 | 14,393.04 | 14,485.17 | 14,485.17 | 50,049,600 |
01 Jun 2022 | 14,478.37 | 14,489.00 | 14,329.51 | 14,340.47 | 14,340.47 | 68,008,900 |
31 May 2022 | 14,513.34 | 14,547.09 | 14,359.39 | 14,388.35 | 14,388.35 | 146,716,000 |
30 May 2022 | 14,572.80 | 14,589.45 | 14,509.58 | 14,575.98 | 14,575.98 | 54,721,200 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |