Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 22,321.19 | 22,401.21 | 21,855.57 | 21,936.01 | 21,936.01 | 12,612,364,288 |
30 May 2023 | 22,741.40 | 23,033.82 | 22,297.28 | 22,471.20 | 22,471.20 | 12,295,235,877 |
29 May 2023 | 21,765.07 | 22,833.59 | 21,709.67 | 22,749.54 | 22,749.54 | 11,781,723,230 |
28 May 2023 | 21,642.79 | 21,779.43 | 21,562.57 | 21,762.80 | 21,762.80 | 6,392,366,532 |
27 May 2023 | 21,494.47 | 21,809.99 | 21,360.78 | 21,642.06 | 21,642.06 | 10,296,144,629 |
26 May 2023 | 21,284.84 | 21,589.89 | 20,962.89 | 21,496.11 | 21,496.11 | 11,245,768,071 |
25 May 2023 | 21,926.64 | 21,926.64 | 21,118.47 | 21,289.17 | 21,289.17 | 13,176,261,216 |
24 May 2023 | 21,598.72 | 22,080.12 | 21,564.61 | 21,927.54 | 21,927.54 | 11,031,700,017 |
23 May 2023 | 21,465.16 | 21,735.44 | 21,308.05 | 21,594.95 | 21,594.95 | 8,892,330,271 |
22 May 2023 | 21,788.00 | 21,906.50 | 21,447.05 | 21,468.31 | 21,468.31 | 6,939,024,587 |
21 May 2023 | 21,603.54 | 21,817.51 | 21,566.94 | 21,796.97 | 21,796.97 | 5,660,156,539 |
20 May 2023 | 21,613.91 | 21,748.42 | 21,419.12 | 21,604.58 | 21,604.58 | 9,045,906,284 |
19 May 2023 | 21,952.56 | 22,003.60 | 21,304.70 | 21,618.31 | 21,618.31 | 12,264,893,286 |
18 May 2023 | 21,655.57 | 21,990.90 | 21,374.25 | 21,950.28 | 21,950.28 | 12,129,265,148 |
17 May 2023 | 21,693.90 | 21,791.18 | 21,460.88 | 21,656.52 | 21,656.52 | 10,198,599,685 |
16 May 2023 | 21,629.51 | 22,056.92 | 21,502.68 | 21,710.81 | 21,710.81 | 11,507,610,742 |
15 May 2023 | 21,500.83 | 21,791.37 | 21,398.40 | 21,628.91 | 21,628.91 | 8,043,273,736 |
14 May 2023 | 21,535.81 | 21,714.72 | 21,457.97 | 21,496.90 | 21,496.90 | 8,025,335,130 |
13 May 2023 | 21,576.80 | 21,617.68 | 20,789.31 | 21,533.57 | 21,533.57 | 15,515,425,969 |
12 May 2023 | 21,876.23 | 21,872.52 | 21,413.33 | 21,587.29 | 21,587.29 | 13,371,213,329 |
11 May 2023 | 21,906.23 | 22,353.20 | 21,303.70 | 21,876.76 | 21,876.76 | 16,359,819,693 |
10 May 2023 | 21,958.20 | 22,064.96 | 21,708.58 | 21,909.51 | 21,909.51 | 11,191,767,347 |
09 May 2023 | 22,526.08 | 22,683.83 | 21,645.93 | 21,957.57 | 21,957.57 | 15,161,708,978 |
08 May 2023 | 22,867.02 | 23,069.49 | 22,517.03 | 22,529.66 | 22,529.66 | 8,948,017,727 |
07 May 2023 | 23,371.21 | 23,593.74 | 22,524.70 | 22,869.40 | 22,869.40 | 12,591,083,172 |
06 May 2023 | 22,930.75 | 23,464.34 | 22,930.22 | 23,367.66 | 23,367.66 | 14,191,447,302 |
05 May 2023 | 23,097.83 | 23,362.79 | 22,815.58 | 22,927.76 | 22,927.76 | 12,357,872,001 |
04 May 2023 | 22,987.33 | 23,280.88 | 22,474.21 | 23,077.94 | 23,077.94 | 15,214,581,149 |
03 May 2023 | 22,497.10 | 23,156.36 | 22,334.36 | 22,987.37 | 22,987.37 | 13,170,939,709 |
02 May 2023 | 23,273.54 | 23,353.99 | 22,151.25 | 22,500.62 | 22,500.62 | 14,942,650,535 |
01 May 2023 | 23,257.79 | 23,819.65 | 23,153.22 | 23,306.75 | 23,306.75 | 11,667,546,281 |
30 Apr 2023 | 23,340.41 | 23,432.61 | 23,132.56 | 23,260.15 | 23,260.15 | 8,479,566,580 |
29 Apr 2023 | 23,590.21 | 23,664.47 | 23,127.83 | 23,343.35 | 23,343.35 | 13,958,516,620 |
28 Apr 2023 | 22,795.28 | 23,921.70 | 22,774.77 | 23,584.42 | 23,584.42 | 21,727,725,102 |
27 Apr 2023 | 22,796.32 | 24,168.10 | 21,926.83 | 22,790.66 | 22,790.66 | 25,542,228,401 |
26 Apr 2023 | 22,011.90 | 22,860.37 | 21,826.15 | 22,802.39 | 22,802.39 | 14,284,622,198 |
25 Apr 2023 | 22,165.95 | 22,481.86 | 21,711.90 | 22,020.27 | 22,020.27 | 14,162,630,664 |
24 Apr 2023 | 22,369.24 | 22,372.54 | 22,034.84 | 22,165.68 | 22,165.68 | 10,271,252,640 |
23 Apr 2023 | 21,926.74 | 22,414.28 | 21,849.28 | 22,370.33 | 22,370.33 | 10,555,479,504 |
22 Apr 2023 | 22,707.80 | 22,792.67 | 21,854.68 | 21,935.60 | 21,935.60 | 16,694,419,711 |
21 Apr 2023 | 23,192.03 | 23,363.27 | 22,553.11 | 22,705.20 | 22,705.20 | 17,154,192,591 |
20 Apr 2023 | 24,462.67 | 24,465.85 | 23,066.94 | 23,191.22 | 23,191.22 | 19,770,699,254 |
19 Apr 2023 | 23,799.64 | 24,624.33 | 23,563.27 | 24,465.38 | 24,465.38 | 15,678,845,723 |
18 Apr 2023 | 24,449.32 | 24,450.98 | 23,681.55 | 23,796.37 | 23,796.37 | 14,443,622,198 |
17 Apr 2023 | 24,403.12 | 24,611.78 | 24,275.82 | 24,447.88 | 24,447.88 | 10,366,792,409 |
16 Apr 2023 | 24,543.80 | 24,633.15 | 24,346.70 | 24,405.15 | 24,405.15 | 9,611,762,161 |
15 Apr 2023 | 24,279.30 | 24,741.67 | 24,216.35 | 24,539.74 | 24,539.74 | 18,240,366,979 |
14 Apr 2023 | 23,929.53 | 24,373.73 | 23,932.96 | 24,270.92 | 24,270.92 | 13,962,371,325 |
13 Apr 2023 | 24,322.15 | 24,520.16 | 23,861.07 | 24,126.70 | 24,126.70 | 14,931,112,381 |
12 Apr 2023 | 23,930.67 | 24,559.48 | 23,882.57 | 24,324.95 | 24,324.95 | 16,188,116,939 |
11 Apr 2023 | 22,795.12 | 24,035.22 | 22,814.99 | 23,930.10 | 23,930.10 | 15,560,993,288 |
10 Apr 2023 | 22,504.12 | 22,964.65 | 22,404.38 | 22,792.72 | 22,792.72 | 9,794,523,775 |
09 Apr 2023 | 22,478.47 | 22,671.17 | 22,448.58 | 22,500.43 | 22,500.43 | 7,546,295,569 |
08 Apr 2023 | 22,542.99 | 22,602.54 | 22,341.31 | 22,482.77 | 22,482.77 | 8,744,608,628 |
07 Apr 2023 | 22,608.11 | 22,610.65 | 22,262.96 | 22,547.15 | 22,547.15 | 11,125,432,688 |
06 Apr 2023 | 22,537.50 | 22,994.78 | 22,335.49 | 22,610.32 | 22,610.32 | 13,682,965,923 |
05 Apr 2023 | 22,378.73 | 22,755.10 | 22,293.58 | 22,536.19 | 22,536.19 | 12,228,563,444 |
04 Apr 2023 | 22,938.60 | 23,054.46 | 21,967.66 | 22,374.66 | 22,374.66 | 15,745,467,244 |
03 Apr 2023 | 23,056.19 | 23,101.64 | 22,638.25 | 22,951.81 | 22,951.81 | 9,998,642,108 |
02 Apr 2023 | 23,064.68 | 23,331.29 | 22,921.98 | 23,014.22 | 23,014.22 | 8,810,430,061 |
01 Apr 2023 | 22,631.40 | 23,144.85 | 22,306.21 | 23,068.85 | 23,068.85 | 15,391,930,414 |
31 Mar 2023 | 23,029.56 | 23,696.79 | 22,385.36 | 22,632.45 | 22,632.45 | 18,112,820,817 |
30 Mar 2023 | 22,113.45 | 23,247.97 | 22,098.02 | 23,028.18 | 23,028.18 | 16,802,919,368 |
29 Mar 2023 | 22,065.28 | 22,249.44 | 21,676.93 | 22,114.35 | 22,114.35 | 14,422,428,778 |
28 Mar 2023 | 22,861.08 | 22,913.69 | 21,672.69 | 22,070.97 | 22,070.97 | 14,791,755,225 |
27 Mar 2023 | 22,487.54 | 23,045.83 | 22,446.26 | 22,861.29 | 22,861.29 | 11,333,626,517 |
26 Mar 2023 | 22,480.85 | 22,729.88 | 22,242.77 | 22,486.88 | 22,486.88 | 10,945,452,043 |
25 Mar 2023 | 23,063.16 | 23,118.32 | 22,114.39 | 22,485.71 | 22,485.71 | 21,248,309,082 |
24 Mar 2023 | 22,236.49 | 23,322.34 | 22,122.23 | 23,071.19 | 23,071.19 | 19,721,706,115 |
23 Mar 2023 | 23,035.61 | 23,418.12 | 21,804.47 | 22,240.95 | 22,240.95 | 27,188,488,459 |
22 Mar 2023 | 22,623.91 | 23,321.86 | 22,394.84 | 23,049.59 | 23,049.59 | 29,533,868,173 |
21 Mar 2023 | 23,008.78 | 23,370.00 | 22,380.03 | 22,622.97 | 22,622.97 | 36,479,012,202 |
20 Mar 2023 | 22,147.01 | 23,302.38 | 22,096.27 | 23,006.38 | 23,006.38 | 30,990,701,486 |
19 Mar 2023 | 22,532.16 | 22,759.76 | 21,873.35 | 22,144.03 | 22,144.03 | 29,335,293,435 |
18 Mar 2023 | 20,689.89 | 22,810.54 | 20,617.29 | 22,512.30 | 22,512.30 | 41,644,471,530 |
17 Mar 2023 | 20,197.92 | 20,780.91 | 20,066.92 | 20,687.97 | 20,687.97 | 27,965,747,139 |
16 Mar 2023 | 20,385.95 | 20,887.70 | 19,940.31 | 20,199.99 | 20,199.99 | 36,176,824,956 |
15 Mar 2023 | 19,890.71 | 21,756.46 | 19,811.30 | 20,365.50 | 20,365.50 | 44,952,948,358 |
14 Mar 2023 | 18,347.72 | 20,165.62 | 18,169.73 | 19,887.23 | 19,887.23 | 40,654,919,503 |
13 Mar 2023 | 17,141.46 | 18,371.42 | 16,992.53 | 18,353.97 | 18,353.97 | 24,245,969,315 |
12 Mar 2023 | 16,777.10 | 17,278.15 | 16,676.63 | 17,145.10 | 17,145.10 | 25,079,185,688 |
11 Mar 2023 | 17,082.46 | 17,084.27 | 16,391.44 | 16,776.57 | 16,776.57 | 32,891,431,901 |
10 Mar 2023 | 18,330.46 | 18,399.71 | 16,955.90 | 17,079.12 | 17,079.12 | 25,467,815,509 |
09 Mar 2023 | 18,330.46 | 18,399.55 | 16,955.90 | 17,079.12 | 17,079.12 | 25,467,815,509 |
08 Mar 2023 | 18,784.54 | 18,831.58 | 18,323.55 | 18,328.78 | 18,328.78 | 19,019,540,220 |
07 Mar 2023 | 18,651.06 | 18,719.25 | 18,613.54 | 18,787.35 | 18,787.35 | 19,248,736,209 |
06 Mar 2023 | 18,654.06 | 18,771.32 | 18,557.68 | 18,652.25 | 18,652.25 | 14,430,654,914 |
05 Mar 2023 | 18,574.28 | 18,789.94 | 18,535.23 | 18,652.98 | 18,652.98 | 11,071,808,508 |
04 Mar 2023 | 18,580.73 | 18,616.69 | 18,445.36 | 18,573.62 | 18,573.62 | 9,277,951,790 |
03 Mar 2023 | 19,646.68 | 19,650.01 | 18,446.09 | 18,580.52 | 18,580.52 | 21,654,522,243 |
02 Mar 2023 | 19,661.91 | 19,725.35 | 19,478.45 | 19,645.70 | 19,645.70 | 17,060,581,849 |
01 Mar 2023 | 19,239.63 | 19,769.08 | 19,214.22 | 19,661.52 | 19,661.52 | 20,506,535,886 |
28 Feb 2023 | 19,500.17 | 19,462.28 | 19,179.35 | 19,236.65 | 19,236.65 | 17,065,954,853 |
27 Feb 2023 | 19,716.41 | 19,833.73 | 19,252.97 | 19,501.03 | 19,501.03 | 18,786,316,795 |
26 Feb 2023 | 19,398.27 | 19,777.89 | 19,322.99 | 19,716.21 | 19,716.21 | 13,928,279,912 |
25 Feb 2023 | 19,427.34 | 19,430.89 | 19,136.61 | 19,399.29 | 19,399.29 | 13,477,350,497 |
24 Feb 2023 | 19,926.93 | 20,048.88 | 19,261.40 | 19,425.67 | 19,425.67 | 22,451,645,779 |
23 Feb 2023 | 20,080.23 | 20,372.72 | 19,684.24 | 19,928.17 | 19,928.17 | 25,361,158,381 |
22 Feb 2023 | 20,180.93 | 20,203.83 | 19,604.45 | 20,078.67 | 20,078.67 | 25,068,413,328 |
21 Feb 2023 | 20,627.70 | 20,899.84 | 19,981.44 | 20,180.05 | 20,180.05 | 25,808,639,412 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |