Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 12,453.40 | 12,493.78 | 12,417.49 | 12,419.39 | 12,419.39 | 1,406,500 |
11 Aug 2022 | 12,287.80 | 12,475.17 | 12,231.08 | 12,474.03 | 12,474.03 | 1,520,400 |
10 Aug 2022 | 12,302.57 | 12,347.15 | 12,166.23 | 12,223.51 | 12,223.51 | 1,182,200 |
09 Aug 2022 | 12,277.44 | 12,333.38 | 12,235.83 | 12,331.09 | 12,331.09 | 1,167,800 |
08 Aug 2022 | 12,239.87 | 12,304.23 | 12,219.02 | 12,302.15 | 12,302.15 | 1,212,100 |
05 Aug 2022 | 12,088.65 | 12,275.96 | 12,051.40 | 12,269.21 | 12,269.21 | 1,338,200 |
04 Aug 2022 | 12,055.35 | 12,103.38 | 11,926.51 | 12,065.22 | 12,065.22 | 1,137,100 |
03 Aug 2022 | 12,148.24 | 12,294.88 | 11,946.46 | 11,982.26 | 11,982.26 | 1,514,000 |
02 Aug 2022 | 12,260.45 | 12,273.37 | 12,008.17 | 12,120.02 | 12,120.02 | 1,822,800 |
01 Aug 2022 | 12,243.33 | 12,420.23 | 12,158.85 | 12,413.87 | 12,413.87 | 1,339,100 |
29 Jul 2022 | 12,439.41 | 12,460.19 | 12,245.21 | 12,266.92 | 12,266.92 | 1,447,600 |
28 Jul 2022 | 12,467.76 | 12,550.90 | 12,407.07 | 12,428.72 | 12,428.72 | 1,518,700 |
27 Jul 2022 | 12,383.05 | 12,439.22 | 12,331.70 | 12,399.69 | 12,399.69 | 1,196,400 |
26 Jul 2022 | 12,308.74 | 12,453.11 | 12,266.84 | 12,408.56 | 12,408.56 | 1,148,400 |
25 Jul 2022 | 12,386.55 | 12,414.07 | 12,251.08 | 12,291.59 | 12,291.59 | 1,255,600 |
22 Jul 2022 | 12,501.34 | 12,553.27 | 12,289.20 | 12,394.02 | 12,394.02 | 1,300,400 |
21 Jul 2022 | 12,543.58 | 12,601.00 | 12,455.19 | 12,455.19 | 12,455.19 | 1,472,500 |
20 Jul 2022 | 12,551.43 | 12,625.63 | 12,518.42 | 12,573.12 | 12,573.12 | 1,362,600 |
19 Jul 2022 | 12,524.51 | 12,569.95 | 12,402.11 | 12,494.77 | 12,494.77 | 1,372,800 |
18 Jul 2022 | 12,456.22 | 12,559.07 | 12,304.12 | 12,532.65 | 12,532.65 | 1,495,200 |
15 Jul 2022 | 12,557.15 | 12,687.67 | 12,411.01 | 12,411.01 | 12,411.01 | 1,603,100 |
14 Jul 2022 | 12,479.22 | 12,695.20 | 12,452.13 | 12,602.78 | 12,602.78 | 1,426,000 |
13 Jul 2022 | 12,441.72 | 12,562.95 | 12,323.20 | 12,508.89 | 12,508.89 | 1,406,000 |
12 Jul 2022 | 12,616.84 | 12,657.49 | 12,396.91 | 12,439.27 | 12,439.27 | 1,376,200 |
11 Jul 2022 | 12,798.42 | 12,798.42 | 12,514.98 | 12,617.23 | 12,617.23 | 1,470,400 |
08 Jul 2022 | 12,998.56 | 13,034.46 | 12,848.63 | 12,857.13 | 12,857.13 | 1,473,800 |
07 Jul 2022 | 12,826.09 | 12,962.99 | 12,732.70 | 12,935.85 | 12,935.85 | 1,561,600 |
06 Jul 2022 | 12,935.42 | 12,997.41 | 12,700.48 | 12,811.33 | 12,811.33 | 1,615,900 |
05 Jul 2022 | 13,057.24 | 13,121.39 | 12,798.01 | 12,973.11 | 12,973.11 | 1,714,400 |
04 Jul 2022 | 12,813.49 | 13,026.25 | 12,751.08 | 13,026.25 | 13,026.25 | 1,583,000 |
01 Jul 2022 | 12,899.47 | 12,941.06 | 12,805.73 | 12,860.36 | 12,860.36 | 1,478,600 |
30 Jun 2022 | 12,710.25 | 12,970.65 | 12,710.25 | 12,896.20 | 12,896.20 | 1,642,800 |
29 Jun 2022 | 12,930.43 | 12,998.63 | 12,682.93 | 12,696.50 | 12,696.50 | 1,958,300 |
28 Jun 2022 | 12,823.65 | 13,001.54 | 12,718.25 | 12,982.69 | 12,982.69 | 1,746,000 |
27 Jun 2022 | 12,742.55 | 12,911.24 | 12,742.55 | 12,825.57 | 12,825.57 | 1,704,000 |
24 Jun 2022 | 12,553.56 | 12,690.54 | 12,516.71 | 12,686.03 | 12,686.03 | 1,605,100 |
23 Jun 2022 | 12,273.38 | 12,514.73 | 12,177.26 | 12,514.73 | 12,514.73 | 1,598,800 |
22 Jun 2022 | 12,437.69 | 12,445.16 | 12,240.78 | 12,246.55 | 12,246.55 | 1,497,200 |
21 Jun 2022 | 12,477.73 | 12,542.72 | 12,299.95 | 12,423.86 | 12,423.86 | 1,646,300 |
20 Jun 2022 | 12,405.12 | 12,587.95 | 12,372.07 | 12,487.13 | 12,487.13 | 1,699,900 |
17 Jun 2022 | 12,045.84 | 12,355.34 | 12,036.27 | 12,331.14 | 12,331.14 | 1,661,900 |
16 Jun 2022 | 12,146.85 | 12,274.18 | 12,101.49 | 12,150.96 | 12,150.96 | 1,895,300 |
15 Jun 2022 | 12,052.74 | 12,356.31 | 12,038.80 | 12,137.76 | 12,137.76 | 2,264,400 |
14 Jun 2022 | 11,854.17 | 12,028.14 | 11,644.35 | 12,023.79 | 12,023.79 | 1,736,700 |
13 Jun 2022 | 11,922.56 | 12,056.53 | 11,881.08 | 11,999.31 | 11,999.31 | 1,625,200 |
10 Jun 2022 | 11,733.35 | 12,039.47 | 11,724.24 | 12,035.15 | 12,035.15 | 1,626,400 |
09 Jun 2022 | 12,002.81 | 12,006.02 | 11,761.21 | 11,810.58 | 11,810.58 | 1,466,300 |
08 Jun 2022 | 11,947.75 | 12,040.35 | 11,815.29 | 12,033.26 | 12,033.26 | 1,572,200 |
07 Jun 2022 | 11,937.28 | 12,004.58 | 11,857.45 | 11,935.57 | 11,935.57 | 1,472,100 |
06 Jun 2022 | 11,636.68 | 11,941.17 | 11,602.40 | 11,938.12 | 11,938.12 | 1,668,800 |
02 Jun 2022 | 11,492.97 | 11,637.53 | 11,470.89 | 11,628.31 | 11,628.31 | 1,287,400 |
01 Jun 2022 | 11,507.49 | 11,592.47 | 11,467.86 | 11,551.27 | 11,551.27 | 1,289,400 |
31 May 2022 | 11,313.41 | 11,543.18 | 11,241.03 | 11,527.62 | 11,527.62 | 1,430,900 |
30 May 2022 | 11,248.51 | 11,327.05 | 11,185.95 | 11,310.28 | 11,310.28 | 1,126,700 |
27 May 2022 | 11,290.00 | 11,379.93 | 11,126.75 | 11,193.59 | 11,193.59 | 1,177,900 |
26 May 2022 | 11,149.31 | 11,276.20 | 10,984.75 | 11,206.82 | 11,206.82 | 1,304,200 |
25 May 2022 | 11,062.63 | 11,143.97 | 11,009.73 | 11,143.18 | 11,143.18 | 1,115,700 |
24 May 2022 | 11,429.93 | 11,429.93 | 11,065.92 | 11,065.92 | 11,065.92 | 1,516,100 |
23 May 2022 | 11,468.81 | 11,475.18 | 11,343.21 | 11,447.95 | 11,447.95 | 1,394,600 |
20 May 2022 | 11,311.81 | 11,454.53 | 11,292.14 | 11,454.53 | 11,454.53 | 1,549,800 |
19 May 2022 | 11,035.96 | 11,250.06 | 11,019.08 | 11,250.06 | 11,250.06 | 1,260,600 |
18 May 2022 | 11,249.28 | 11,300.22 | 11,151.22 | 11,208.08 | 11,208.08 | 1,161,000 |
17 May 2022 | 11,095.40 | 11,230.74 | 11,059.83 | 11,230.16 | 11,230.16 | 1,152,800 |
16 May 2022 | 11,251.27 | 11,296.00 | 11,067.06 | 11,093.37 | 11,093.37 | 1,265,700 |
13 May 2022 | 11,167.59 | 11,204.55 | 11,044.46 | 11,159.79 | 11,159.79 | 1,175,000 |
12 May 2022 | 11,029.34 | 11,173.02 | 11,006.32 | 11,094.87 | 11,094.87 | 1,223,700 |
11 May 2022 | 10,921.03 | 11,334.76 | 10,917.10 | 11,109.48 | 11,109.48 | 1,710,200 |
10 May 2022 | 10,601.40 | 10,938.58 | 10,560.78 | 10,912.74 | 10,912.74 | 1,379,600 |
09 May 2022 | 10,743.03 | 10,867.61 | 10,698.67 | 10,765.63 | 10,765.63 | 1,062,700 |
06 May 2022 | 10,775.31 | 10,913.69 | 10,748.87 | 10,809.88 | 10,809.88 | 1,260,100 |
05 May 2022 | 10,928.68 | 11,146.02 | 10,897.26 | 11,046.38 | 11,046.38 | 1,474,400 |
29 Apr 2022 | 10,719.45 | 11,029.94 | 10,631.14 | 11,021.44 | 11,021.44 | 1,673,800 |
28 Apr 2022 | 10,607.79 | 10,743.17 | 10,498.66 | 10,628.92 | 10,628.92 | 1,417,900 |
27 Apr 2022 | 10,090.98 | 10,652.93 | 10,087.53 | 10,652.90 | 10,652.90 | 1,651,000 |
26 Apr 2022 | 10,401.99 | 10,548.96 | 10,181.17 | 10,206.64 | 10,206.64 | 1,514,400 |
25 Apr 2022 | 10,840.36 | 10,866.64 | 10,379.06 | 10,379.28 | 10,379.28 | 1,598,100 |
22 Apr 2022 | 11,016.68 | 11,151.66 | 10,896.92 | 11,051.70 | 11,051.70 | 1,221,300 |
21 Apr 2022 | 11,328.71 | 11,429.78 | 11,038.38 | 11,084.28 | 11,084.28 | 1,367,900 |
20 Apr 2022 | 11,619.74 | 11,641.45 | 11,360.08 | 11,392.23 | 11,392.23 | 1,283,300 |
19 Apr 2022 | 11,691.76 | 11,771.55 | 11,584.24 | 11,633.32 | 11,633.32 | 1,200,600 |
18 Apr 2022 | 11,557.52 | 11,710.84 | 11,459.84 | 11,691.47 | 11,691.47 | 1,225,400 |
15 Apr 2022 | 11,626.05 | 11,737.79 | 11,552.78 | 11,648.57 | 11,648.57 | 1,434,800 |
14 Apr 2022 | 11,662.59 | 11,787.12 | 11,587.87 | 11,714.62 | 11,714.62 | 1,324,400 |
13 Apr 2022 | 11,669.08 | 11,744.25 | 11,568.17 | 11,568.17 | 11,568.17 | 1,344,700 |
12 Apr 2022 | 11,523.28 | 11,756.38 | 11,439.59 | 11,756.38 | 11,756.38 | 1,443,500 |
11 Apr 2022 | 11,876.18 | 11,876.18 | 11,482.73 | 11,520.21 | 11,520.21 | 1,472,900 |
08 Apr 2022 | 11,988.05 | 12,001.59 | 11,799.02 | 11,959.27 | 11,959.27 | 1,474,600 |
07 Apr 2022 | 12,101.37 | 12,205.10 | 11,971.33 | 11,972.02 | 11,972.02 | 1,499,100 |
06 Apr 2022 | 12,220.78 | 12,238.02 | 12,091.98 | 12,172.91 | 12,172.91 | 1,540,100 |
01 Apr 2022 | 12,040.01 | 12,275.08 | 12,009.21 | 12,227.93 | 12,227.93 | 1,418,400 |
31 Mar 2022 | 12,208.99 | 12,220.06 | 12,090.29 | 12,118.25 | 12,118.25 | 1,469,400 |
30 Mar 2022 | 11,969.36 | 12,263.80 | 11,961.06 | 12,263.80 | 12,263.80 | 1,494,700 |
29 Mar 2022 | 11,983.54 | 12,050.85 | 11,857.37 | 11,895.08 | 11,895.08 | 1,199,300 |
28 Mar 2022 | 11,969.00 | 12,053.20 | 11,835.33 | 11,949.94 | 11,949.94 | 1,219,000 |
25 Mar 2022 | 12,315.35 | 12,330.95 | 12,072.73 | 12,072.73 | 12,072.73 | 1,214,600 |
24 Mar 2022 | 12,339.14 | 12,384.78 | 12,188.58 | 12,305.50 | 12,305.50 | 1,253,200 |
23 Mar 2022 | 12,373.51 | 12,436.21 | 12,291.37 | 12,408.65 | 12,408.65 | 1,258,600 |
22 Mar 2022 | 12,350.73 | 12,410.47 | 12,269.17 | 12,318.78 | 12,318.78 | 1,320,000 |
21 Mar 2022 | 12,385.87 | 12,469.98 | 12,257.67 | 12,379.64 | 12,379.64 | 1,456,600 |
18 Mar 2022 | 12,222.22 | 12,368.59 | 12,141.75 | 12,328.65 | 12,328.65 | 1,376,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |