Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 33,187.58 | 33,805.00 | 33,187.58 | 33,762.76 | 33,762.76 | 383,590,000 |
01 June 2023 | 32,929.85 | 33,167.75 | 32,704.51 | 33,061.57 | 33,061.57 | 349,460,000 |
31 May 2023 | 32,948.71 | 32,984.83 | 32,739.73 | 32,908.27 | 32,908.27 | 689,990,000 |
30 May 2023 | 33,103.65 | 33,132.70 | 32,893.97 | 33,042.78 | 33,042.78 | 322,700,000 |
26 May 2023 | 32,795.50 | 33,162.06 | 32,795.50 | 33,093.34 | 33,093.34 | 330,290,000 |
25 May 2023 | 32,854.26 | 32,870.43 | 32,586.56 | 32,764.65 | 32,764.65 | 364,670,000 |
24 May 2023 | 33,021.76 | 33,031.75 | 32,752.44 | 32,799.92 | 32,799.92 | 246,180,000 |
23 May 2023 | 33,190.60 | 33,310.17 | 33,013.29 | 33,055.51 | 33,055.51 | 291,550,000 |
22 May 2023 | 33,408.54 | 33,512.30 | 33,207.85 | 33,286.58 | 33,286.58 | 268,900,000 |
19 May 2023 | 33,582.95 | 33,652.90 | 33,336.66 | 33,426.63 | 33,426.63 | 315,210,000 |
18 May 2023 | 33,374.56 | 33,579.91 | 33,212.09 | 33,535.91 | 33,535.91 | 333,070,000 |
17 May 2023 | 33,092.48 | 33,472.38 | 33,050.41 | 33,420.77 | 33,420.77 | 307,130,000 |
16 May 2023 | 33,275.37 | 33,290.85 | 33,006.19 | 33,012.14 | 33,012.14 | 246,680,000 |
15 May 2023 | 33,321.21 | 33,400.30 | 33,161.93 | 33,348.60 | 33,348.60 | 224,020,000 |
12 May 2023 | 33,370.58 | 33,406.40 | 33,110.61 | 33,300.62 | 33,300.62 | 227,570,000 |
11 May 2023 | 33,383.89 | 33,389.88 | 33,127.70 | 33,309.51 | 33,309.51 | 298,000,000 |
10 May 2023 | 33,707.20 | 33,772.09 | 33,239.45 | 33,531.33 | 33,531.33 | 271,180,000 |
09 May 2023 | 33,589.85 | 33,656.40 | 33,509.72 | 33,561.81 | 33,561.81 | 232,940,000 |
08 May 2023 | 33,715.15 | 33,747.49 | 33,509.23 | 33,618.69 | 33,618.69 | 225,680,000 |
05 May 2023 | 33,248.55 | 33,748.43 | 33,248.55 | 33,674.38 | 33,674.38 | 316,350,000 |
04 May 2023 | 33,347.78 | 33,354.86 | 32,937.50 | 33,127.74 | 33,127.74 | 305,160,000 |
03 May 2023 | 33,726.64 | 33,811.84 | 33,396.05 | 33,414.24 | 33,414.24 | 286,900,000 |
02 May 2023 | 34,017.62 | 34,017.75 | 33,436.66 | 33,684.53 | 33,684.53 | 274,460,000 |
01 May 2023 | 34,116.81 | 34,257.83 | 34,030.14 | 34,051.70 | 34,051.70 | 244,190,000 |
28 Apr 2023 | 33,797.43 | 34,104.56 | 33,728.40 | 34,098.16 | 34,098.16 | 354,310,000 |
27 Apr 2023 | 33,381.66 | 33,859.75 | 33,374.65 | 33,826.16 | 33,826.16 | 343,240,000 |
26 Apr 2023 | 33,596.34 | 33,645.83 | 33,235.85 | 33,301.87 | 33,301.87 | 321,170,000 |
25 Apr 2023 | 33,828.34 | 33,875.49 | 33,525.39 | 33,530.83 | 33,530.83 | 297,880,000 |
24 Apr 2023 | 33,805.04 | 33,891.15 | 33,726.09 | 33,875.40 | 33,875.40 | 252,020,000 |
21 Apr 2023 | 33,793.60 | 33,858.83 | 33,688.57 | 33,808.96 | 33,808.96 | 291,080,000 |
20 Apr 2023 | 33,740.60 | 33,875.39 | 33,677.74 | 33,786.62 | 33,786.62 | 307,910,000 |
19 Apr 2023 | 33,889.83 | 33,957.98 | 33,814.65 | 33,897.01 | 33,897.01 | 251,490,000 |
18 Apr 2023 | 33,965.16 | 34,018.62 | 33,791.89 | 33,976.63 | 33,976.63 | 253,570,000 |
17 Apr 2023 | 33,930.46 | 33,991.23 | 33,796.91 | 33,987.18 | 33,987.18 | 234,530,000 |
14 Apr 2023 | 33,981.71 | 34,082.94 | 33,730.85 | 33,886.47 | 33,886.47 | 276,720,000 |
13 Apr 2023 | 33,668.97 | 34,054.99 | 33,605.17 | 34,029.69 | 34,029.69 | 277,230,000 |
12 Apr 2023 | 33,764.21 | 33,895.43 | 33,593.32 | 33,646.50 | 33,646.50 | 260,300,000 |
11 Apr 2023 | 33,586.75 | 33,781.29 | 33,586.75 | 33,684.79 | 33,684.79 | 241,430,000 |
10 Apr 2023 | 33,425.25 | 33,590.24 | 33,343.43 | 33,586.52 | 33,586.52 | 232,920,000 |
06 Apr 2023 | 33,420.96 | 33,525.96 | 33,325.37 | 33,485.29 | 33,485.29 | 258,680,000 |
05 Apr 2023 | 33,394.60 | 33,543.84 | 33,376.27 | 33,482.72 | 33,482.72 | 286,660,000 |
04 Apr 2023 | 33,594.79 | 33,634.72 | 33,275.62 | 33,402.38 | 33,402.38 | 283,360,000 |
03 Apr 2023 | 33,245.78 | 33,632.90 | 33,245.78 | 33,601.15 | 33,601.15 | 311,890,000 |
31 Mar 2023 | 32,901.96 | 33,291.00 | 32,901.96 | 33,274.15 | 33,274.15 | 353,740,000 |
30 Mar 2023 | 32,807.43 | 32,905.80 | 32,682.87 | 32,859.03 | 32,859.03 | 283,380,000 |
29 Mar 2023 | 32,566.54 | 32,728.04 | 32,539.94 | 32,717.60 | 32,717.60 | 314,110,000 |
28 Mar 2023 | 32,434.85 | 32,551.01 | 32,295.50 | 32,394.25 | 32,394.25 | 248,560,000 |
27 Mar 2023 | 32,276.72 | 32,564.00 | 32,276.72 | 32,432.08 | 32,432.08 | 291,560,000 |
24 Mar 2023 | 32,038.22 | 32,257.24 | 31,805.18 | 32,237.53 | 32,237.53 | 317,070,000 |
23 Mar 2023 | 32,101.49 | 32,511.49 | 31,864.74 | 32,105.25 | 32,105.25 | 335,430,000 |
22 Mar 2023 | 32,570.19 | 32,761.89 | 32,020.46 | 32,030.11 | 32,030.11 | 325,990,000 |
21 Mar 2023 | 32,420.71 | 32,593.68 | 32,346.12 | 32,560.60 | 32,560.60 | 363,190,000 |
20 Mar 2023 | 31,872.33 | 32,280.07 | 31,872.33 | 32,244.58 | 32,244.58 | 357,210,000 |
17 Mar 2023 | 32,217.32 | 32,217.32 | 31,728.70 | 31,861.98 | 31,861.98 | 712,100,000 |
16 Mar 2023 | 31,827.65 | 32,281.61 | 31,571.46 | 32,246.55 | 32,246.55 | 440,940,000 |
15 Mar 2023 | 31,759.87 | 31,906.47 | 31,429.82 | 31,874.57 | 31,874.57 | 420,910,000 |
14 Mar 2023 | 32,055.29 | 32,306.59 | 31,805.40 | 32,155.40 | 32,155.40 | 391,760,000 |
13 Mar 2023 | 31,819.93 | 32,240.35 | 31,624.87 | 31,819.14 | 31,819.14 | 429,090,000 |
10 Mar 2023 | 32,185.14 | 32,422.10 | 31,783.41 | 31,909.64 | 31,909.64 | 397,790,000 |
09 Mar 2023 | 32,876.83 | 32,990.46 | 32,190.60 | 32,254.86 | 32,254.86 | 315,860,000 |
08 Mar 2023 | 32,872.08 | 32,903.44 | 32,612.70 | 32,798.40 | 32,798.40 | 242,750,000 |
07 Mar 2023 | 33,428.31 | 33,453.25 | 32,838.21 | 32,856.46 | 32,856.46 | 299,400,000 |
06 Mar 2023 | 33,425.32 | 33,572.22 | 33,383.47 | 33,431.44 | 33,431.44 | 329,190,000 |
03 Mar 2023 | 33,076.33 | 33,405.82 | 33,008.41 | 33,390.97 | 33,390.97 | 300,050,000 |
02 Mar 2023 | 32,780.97 | 33,083.45 | 32,665.85 | 33,003.57 | 33,003.57 | 317,450,000 |
01 Mar 2023 | 32,656.37 | 32,746.15 | 32,500.71 | 32,661.84 | 32,661.84 | 292,810,000 |
28 Feb 2023 | 32,873.47 | 32,873.47 | 32,636.43 | 32,656.70 | 32,656.70 | 303,760,000 |
27 Feb 2023 | 32,906.16 | 33,189.28 | 32,814.18 | 32,889.09 | 32,889.09 | 243,660,000 |
24 Feb 2023 | 32,999.19 | 32,999.19 | 32,643.48 | 32,816.92 | 32,816.92 | 277,120,000 |
23 Feb 2023 | 33,175.39 | 33,272.40 | 32,795.67 | 33,153.91 | 33,153.91 | 288,120,000 |
22 Feb 2023 | 33,169.33 | 33,245.97 | 32,948.27 | 33,045.09 | 33,045.09 | 321,910,000 |
21 Feb 2023 | 33,699.69 | 33,699.69 | 33,115.74 | 33,129.59 | 33,129.59 | 348,320,000 |
17 Feb 2023 | 33,677.01 | 33,846.64 | 33,517.73 | 33,826.69 | 33,826.69 | 302,900,000 |
16 Feb 2023 | 33,992.09 | 34,041.16 | 33,686.59 | 33,696.85 | 33,696.85 | 317,530,000 |
15 Feb 2023 | 34,008.63 | 34,130.49 | 33,833.10 | 34,128.05 | 34,128.05 | 267,530,000 |
14 Feb 2023 | 34,194.09 | 34,331.47 | 33,827.45 | 34,089.27 | 34,089.27 | 288,820,000 |
13 Feb 2023 | 33,887.39 | 34,249.60 | 33,887.39 | 34,245.93 | 34,245.93 | 302,600,000 |
10 Feb 2023 | 33,671.54 | 33,897.31 | 33,591.99 | 33,869.27 | 33,869.27 | 288,150,000 |
09 Feb 2023 | 34,105.61 | 34,252.57 | 33,607.13 | 33,699.88 | 33,699.88 | 347,520,000 |
08 Feb 2023 | 34,132.90 | 34,161.65 | 33,899.79 | 33,949.01 | 33,949.01 | 324,090,000 |
07 Feb 2023 | 33,769.78 | 34,240.00 | 33,634.10 | 34,156.69 | 34,156.69 | 361,620,000 |
06 Feb 2023 | 33,874.44 | 33,962.84 | 33,683.58 | 33,891.02 | 33,891.02 | 296,400,000 |
03 Feb 2023 | 33,926.30 | 34,179.58 | 33,813.86 | 33,926.01 | 33,926.01 | 425,150,000 |
02 Feb 2023 | 34,129.30 | 34,145.14 | 33,814.78 | 34,053.94 | 34,053.94 | 429,910,000 |
01 Feb 2023 | 34,039.60 | 34,334.70 | 33,581.42 | 34,092.96 | 34,092.96 | 370,120,000 |
31 Jan 2023 | 33,803.56 | 34,095.23 | 33,664.91 | 34,086.04 | 34,086.04 | 360,240,000 |
30 Jan 2023 | 33,909.21 | 34,055.29 | 33,695.18 | 33,717.09 | 33,717.09 | 343,920,000 |
27 Jan 2023 | 33,952.93 | 34,164.33 | 33,830.85 | 33,978.08 | 33,978.08 | 441,260,000 |
26 Jan 2023 | 33,771.66 | 33,953.79 | 33,635.60 | 33,949.41 | 33,949.41 | 327,000,000 |
25 Jan 2023 | 33,538.36 | 33,773.09 | 33,273.21 | 33,743.84 | 33,743.84 | 341,720,000 |
24 Jan 2023 | 33,444.72 | 33,782.92 | 33,310.56 | 33,733.96 | 33,733.96 | 299,310,000 |
23 Jan 2023 | 33,439.56 | 33,782.88 | 33,316.25 | 33,629.56 | 33,629.56 | 355,220,000 |
20 Jan 2023 | 33,073.46 | 33,381.95 | 32,948.93 | 33,375.49 | 33,375.49 | 367,330,000 |
19 Jan 2023 | 33,171.35 | 33,227.49 | 32,982.05 | 33,044.56 | 33,044.56 | 319,770,000 |
18 Jan 2023 | 33,948.49 | 34,016.53 | 33,269.90 | 33,296.96 | 33,296.96 | 351,670,000 |
17 Jan 2023 | 34,222.32 | 34,269.97 | 33,860.67 | 33,910.85 | 33,910.85 | 353,050,000 |
13 Jan 2023 | 34,075.31 | 34,342.32 | 33,915.49 | 34,302.61 | 34,302.61 | 274,110,000 |
12 Jan 2023 | 34,047.86 | 34,292.67 | 33,792.10 | 34,189.97 | 34,189.97 | 308,190,000 |
11 Jan 2023 | 33,754.03 | 33,974.69 | 33,711.04 | 33,973.01 | 33,973.01 | 301,650,000 |
10 Jan 2023 | 33,516.43 | 33,726.54 | 33,421.80 | 33,704.10 | 33,704.10 | 268,260,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |