Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 15,951.61 | 16,019.00 | 15,913.95 | 15,989.96 | 15,989.96 | 59,532,100 |
07 June 2023 | 15,998.10 | 16,020.28 | 15,909.85 | 15,960.56 | 15,960.56 | 67,870,200 |
06 June 2023 | 15,939.31 | 16,009.28 | 15,925.56 | 15,992.44 | 15,992.44 | 52,413,000 |
05 June 2023 | 16,079.86 | 16,114.84 | 15,928.44 | 15,963.89 | 15,963.89 | 63,777,600 |
02 June 2023 | 15,949.04 | 16,071.32 | 15,922.61 | 16,051.23 | 16,051.23 | 96,604,000 |
01 June 2023 | 15,744.01 | 15,863.41 | 15,734.86 | 15,853.66 | 15,853.66 | 55,198,400 |
31 May 2023 | 15,757.43 | 15,871.70 | 15,629.12 | 15,664.02 | 15,664.02 | 172,555,100 |
30 May 2023 | 15,962.31 | 16,058.43 | 15,889.46 | 15,908.91 | 15,908.91 | 54,563,500 |
29 May 2023 | 16,064.13 | 16,079.73 | 15,925.22 | 15,952.73 | 15,952.73 | 24,247,000 |
26 May 2023 | 15,850.09 | 16,008.59 | 15,726.74 | 15,983.97 | 15,983.97 | 57,308,100 |
25 May 2023 | 15,872.46 | 15,872.60 | 15,726.50 | 15,793.80 | 15,793.80 | 66,145,400 |
24 May 2023 | 16,008.52 | 16,013.29 | 15,802.86 | 15,842.13 | 15,842.13 | 65,922,900 |
23 May 2023 | 16,186.44 | 16,224.32 | 16,143.98 | 16,152.86 | 16,152.86 | 56,755,000 |
22 May 2023 | 16,235.98 | 16,267.93 | 16,196.36 | 16,223.99 | 16,223.99 | 54,200,300 |
19 May 2023 | 16,233.11 | 16,331.94 | 16,203.60 | 16,275.38 | 16,275.38 | 90,102,600 |
18 May 2023 | 16,069.42 | 16,230.44 | 16,069.42 | 16,163.36 | 16,163.36 | 73,640,100 |
17 May 2023 | 15,883.61 | 15,992.77 | 15,862.15 | 15,951.30 | 15,951.30 | 89,827,900 |
16 May 2023 | 15,892.78 | 15,968.41 | 15,862.37 | 15,897.93 | 15,897.93 | 63,874,300 |
15 May 2023 | 15,966.96 | 15,982.10 | 15,874.24 | 15,917.24 | 15,917.24 | 53,099,400 |
12 May 2023 | 15,918.25 | 15,938.01 | 15,852.10 | 15,913.82 | 15,913.82 | 62,915,400 |
11 May 2023 | 15,943.85 | 15,970.54 | 15,754.76 | 15,834.91 | 15,834.91 | 67,890,500 |
10 May 2023 | 15,973.38 | 15,984.82 | 15,848.69 | 15,896.23 | 15,896.23 | 67,473,800 |
09 May 2023 | 15,950.89 | 15,962.62 | 15,879.56 | 15,955.48 | 15,955.48 | 60,426,400 |
08 May 2023 | 15,967.57 | 15,996.16 | 15,933.69 | 15,952.83 | 15,952.83 | 40,927,300 |
05 May 2023 | 15,837.44 | 15,961.54 | 15,755.97 | 15,961.02 | 15,961.02 | 69,955,200 |
04 May 2023 | 15,781.46 | 15,796.71 | 15,662.32 | 15,734.24 | 15,734.24 | 81,687,600 |
03 May 2023 | 15,774.02 | 15,868.88 | 15,745.98 | 15,815.06 | 15,815.06 | 61,988,400 |
02 May 2023 | 15,950.36 | 16,011.56 | 15,707.55 | 15,726.94 | 15,726.94 | 80,224,800 |
28 Apr 2023 | 15,884.79 | 15,922.38 | 15,688.17 | 15,922.38 | 15,922.38 | 91,511,200 |
27 Apr 2023 | 15,739.35 | 15,859.25 | 15,706.69 | 15,800.45 | 15,800.45 | 79,622,200 |
26 Apr 2023 | 15,804.50 | 15,826.02 | 15,694.36 | 15,795.73 | 15,795.73 | 74,374,600 |
25 Apr 2023 | 15,836.79 | 15,891.73 | 15,794.81 | 15,872.13 | 15,872.13 | 66,489,300 |
24 Apr 2023 | 15,852.27 | 15,919.11 | 15,831.10 | 15,863.95 | 15,863.95 | 50,552,200 |
21 Apr 2023 | 15,782.58 | 15,899.62 | 15,706.83 | 15,881.66 | 15,881.66 | 77,403,200 |
20 Apr 2023 | 15,864.15 | 15,883.31 | 15,734.25 | 15,795.97 | 15,795.97 | 74,754,500 |
19 Apr 2023 | 15,850.52 | 15,908.47 | 15,829.55 | 15,895.20 | 15,895.20 | 55,122,300 |
18 Apr 2023 | 15,841.50 | 15,916.28 | 15,802.75 | 15,882.67 | 15,882.67 | 63,384,400 |
17 Apr 2023 | 15,838.89 | 15,903.25 | 15,764.38 | 15,789.53 | 15,789.53 | 60,200,000 |
14 Apr 2023 | 15,789.78 | 15,841.47 | 15,760.32 | 15,807.50 | 15,807.50 | 78,563,300 |
13 Apr 2023 | 15,708.21 | 15,754.99 | 15,675.15 | 15,729.46 | 15,729.46 | 53,361,500 |
12 Apr 2023 | 15,689.14 | 15,827.28 | 15,668.20 | 15,703.60 | 15,703.60 | 65,206,700 |
11 Apr 2023 | 15,710.45 | 15,726.02 | 15,625.79 | 15,655.17 | 15,655.17 | 63,070,200 |
06 Apr 2023 | 15,530.20 | 15,601.49 | 15,509.09 | 15,597.89 | 15,597.89 | 62,790,900 |
05 Apr 2023 | 15,611.68 | 15,627.29 | 15,482.88 | 15,520.17 | 15,520.17 | 78,217,100 |
04 Apr 2023 | 15,639.02 | 15,736.56 | 15,601.40 | 15,603.47 | 15,603.47 | 64,484,200 |
03 Apr 2023 | 15,623.45 | 15,659.35 | 15,553.90 | 15,580.92 | 15,580.92 | 70,893,100 |
31 Mar 2023 | 15,568.37 | 15,659.06 | 15,499.84 | 15,628.84 | 15,628.84 | 86,968,700 |
30 Mar 2023 | 15,429.38 | 15,536.42 | 15,424.69 | 15,522.40 | 15,522.40 | 77,412,500 |
29 Mar 2023 | 15,242.52 | 15,342.27 | 15,186.75 | 15,328.78 | 15,328.78 | 81,824,600 |
28 Mar 2023 | 15,255.93 | 15,261.49 | 15,103.76 | 15,142.02 | 15,142.02 | 73,013,800 |
27 Mar 2023 | 15,133.68 | 15,185.35 | 15,020.07 | 15,127.68 | 15,127.68 | 90,911,900 |
24 Mar 2023 | 15,135.50 | 15,135.65 | 14,809.82 | 14,957.23 | 14,957.23 | 181,078,000 |
23 Mar 2023 | 15,178.25 | 15,244.32 | 15,078.72 | 15,210.39 | 15,210.39 | 82,739,800 |
22 Mar 2023 | 15,174.67 | 15,298.49 | 15,166.95 | 15,216.19 | 15,216.19 | 82,685,900 |
21 Mar 2023 | 15,062.06 | 15,253.10 | 15,055.93 | 15,195.34 | 15,195.34 | 94,322,300 |
20 Mar 2023 | 14,715.40 | 14,980.43 | 14,458.39 | 14,933.38 | 14,933.38 | 125,262,600 |
17 Mar 2023 | 15,073.76 | 15,153.11 | 14,694.26 | 14,768.20 | 14,768.20 | 217,024,000 |
16 Mar 2023 | 14,973.84 | 15,018.31 | 14,664.17 | 14,967.10 | 14,967.10 | 141,054,600 |
15 Mar 2023 | 15,175.44 | 15,246.17 | 14,702.91 | 14,735.26 | 14,735.26 | 157,452,200 |
14 Mar 2023 | 15,016.53 | 15,272.11 | 14,951.71 | 15,232.83 | 15,232.83 | 101,464,500 |
13 Mar 2023 | 15,435.16 | 15,435.81 | 14,887.44 | 14,959.47 | 14,959.47 | 157,697,900 |
10 Mar 2023 | 15,369.67 | 15,495.87 | 15,316.38 | 15,427.97 | 15,427.97 | 114,116,400 |
09 Mar 2023 | 15,619.75 | 15,667.05 | 15,535.13 | 15,633.21 | 15,633.21 | 59,687,500 |
08 Mar 2023 | 15,528.81 | 15,667.21 | 15,524.85 | 15,631.87 | 15,631.87 | 64,604,200 |
07 Mar 2023 | 15,638.44 | 15,706.37 | 15,544.07 | 15,559.53 | 15,559.53 | 68,603,300 |
06 Mar 2023 | 15,597.90 | 15,677.93 | 15,587.78 | 15,653.58 | 15,653.58 | 69,392,600 |
03 Mar 2023 | 15,430.66 | 15,590.44 | 15,409.99 | 15,578.39 | 15,578.39 | 67,122,500 |
02 Mar 2023 | 15,171.07 | 15,329.29 | 15,150.67 | 15,327.64 | 15,327.64 | 62,593,100 |
01 Mar 2023 | 15,399.91 | 15,478.84 | 15,254.11 | 15,305.02 | 15,305.02 | 72,243,100 |
28 Feb 2023 | 15,299.79 | 15,443.17 | 15,289.43 | 15,365.14 | 15,365.14 | 93,757,000 |
27 Feb 2023 | 15,351.63 | 15,481.06 | 15,351.63 | 15,381.43 | 15,381.43 | 58,764,200 |
24 Feb 2023 | 15,501.82 | 15,530.46 | 15,162.48 | 15,209.74 | 15,209.74 | 141,484,400 |
23 Feb 2023 | 15,453.29 | 15,552.77 | 15,433.97 | 15,475.69 | 15,475.69 | 51,347,600 |
22 Feb 2023 | 15,342.60 | 15,408.58 | 15,247.50 | 15,399.89 | 15,399.89 | 54,879,700 |
21 Feb 2023 | 15,450.62 | 15,470.52 | 15,286.71 | 15,397.62 | 15,397.62 | 47,050,500 |
20 Feb 2023 | 15,524.16 | 15,532.44 | 15,436.79 | 15,477.55 | 15,477.55 | 33,610,800 |
17 Feb 2023 | 15,372.06 | 15,514.72 | 15,300.42 | 15,482.00 | 15,482.00 | 70,462,400 |
16 Feb 2023 | 15,612.43 | 15,634.04 | 15,417.17 | 15,533.64 | 15,533.64 | 66,113,500 |
15 Feb 2023 | 15,394.44 | 15,520.39 | 15,388.85 | 15,506.34 | 15,506.34 | 49,065,600 |
14 Feb 2023 | 15,419.00 | 15,526.28 | 15,366.37 | 15,380.56 | 15,380.56 | 56,427,200 |
13 Feb 2023 | 15,322.06 | 15,409.27 | 15,305.94 | 15,397.34 | 15,397.34 | 38,580,400 |
10 Feb 2023 | 15,438.94 | 15,487.98 | 15,246.39 | 15,307.98 | 15,307.98 | 65,755,600 |
09 Feb 2023 | 15,560.15 | 15,658.56 | 15,519.63 | 15,523.42 | 15,523.42 | 66,247,500 |
08 Feb 2023 | 15,450.67 | 15,486.13 | 15,371.93 | 15,412.05 | 15,412.05 | 61,344,800 |
07 Feb 2023 | 15,359.59 | 15,363.41 | 15,273.60 | 15,320.88 | 15,320.88 | 56,184,100 |
06 Feb 2023 | 15,367.04 | 15,406.93 | 15,275.57 | 15,345.91 | 15,345.91 | 54,430,400 |
03 Feb 2023 | 15,408.40 | 15,476.67 | 15,347.86 | 15,476.43 | 15,476.43 | 76,253,700 |
02 Feb 2023 | 15,275.00 | 15,520.97 | 15,264.31 | 15,509.19 | 15,509.19 | 122,979,300 |
01 Feb 2023 | 15,125.12 | 15,222.34 | 15,107.83 | 15,180.74 | 15,180.74 | 57,095,200 |
31 Jan 2023 | 15,081.17 | 15,136.22 | 14,993.59 | 15,128.27 | 15,128.27 | 57,047,200 |
30 Jan 2023 | 15,070.30 | 15,161.07 | 14,988.98 | 15,126.08 | 15,126.08 | 54,664,400 |
27 Jan 2023 | 15,115.75 | 15,186.49 | 15,077.62 | 15,150.03 | 15,150.03 | 55,135,800 |
26 Jan 2023 | 15,146.29 | 15,151.54 | 15,068.72 | 15,132.85 | 15,132.85 | 62,001,200 |
25 Jan 2023 | 15,095.72 | 15,114.41 | 14,969.65 | 15,081.64 | 15,081.64 | 53,589,900 |
24 Jan 2023 | 15,140.50 | 15,147.45 | 15,022.55 | 15,093.11 | 15,093.11 | 48,335,400 |
23 Jan 2023 | 15,077.40 | 15,145.90 | 15,022.83 | 15,102.95 | 15,102.95 | 39,903,900 |
20 Jan 2023 | 14,986.52 | 15,034.43 | 14,940.68 | 15,033.56 | 15,033.56 | 64,031,100 |
19 Jan 2023 | 15,115.55 | 15,134.07 | 14,906.27 | 14,920.36 | 14,920.36 | 64,167,400 |
18 Jan 2023 | 15,182.95 | 15,250.36 | 15,156.89 | 15,181.80 | 15,181.80 | 58,258,000 |
17 Jan 2023 | 15,130.03 | 15,269.71 | 15,083.95 | 15,187.07 | 15,187.07 | 57,914,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |