Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 31,927.38 | 32,304.04 | 31,898.75 | 32,265.17 | 32,265.17 | 101,500,000 |
08 June 2023 | 31,877.79 | 32,035.95 | 31,420.45 | 31,641.27 | 31,641.27 | 86,000,000 |
07 June 2023 | 32,618.78 | 32,708.53 | 31,913.74 | 31,913.74 | 31,913.74 | 111,900,000 |
06 June 2023 | 31,988.37 | 32,534.47 | 31,933.87 | 32,506.78 | 32,506.78 | 82,500,000 |
05 June 2023 | 31,864.12 | 32,217.43 | 31,798.72 | 32,217.43 | 32,217.43 | 98,800,000 |
02 June 2023 | 31,300.72 | 31,555.54 | 31,257.01 | 31,524.22 | 31,524.22 | 90,700,000 |
01 June 2023 | 30,886.01 | 31,185.05 | 30,853.44 | 31,148.01 | 31,148.01 | 95,100,000 |
31 May 2023 | 31,057.09 | 31,142.78 | 30,785.98 | 30,887.88 | 30,887.88 | 184,600,000 |
30 May 2023 | 31,196.24 | 31,374.83 | 31,064.19 | 31,328.16 | 31,328.16 | 71,800,000 |
29 May 2023 | 31,388.01 | 31,560.43 | 31,164.00 | 31,233.54 | 31,233.54 | 78,300,000 |
26 May 2023 | 30,909.61 | 31,101.60 | 30,864.49 | 30,916.31 | 30,916.31 | 78,300,000 |
25 May 2023 | 30,599.27 | 30,889.98 | 30,558.14 | 30,801.13 | 30,801.13 | 84,000,000 |
24 May 2023 | 30,728.69 | 30,856.92 | 30,566.83 | 30,682.68 | 30,682.68 | 81,700,000 |
23 May 2023 | 31,245.72 | 31,352.53 | 30,828.73 | 30,957.77 | 30,957.77 | 92,200,000 |
22 May 2023 | 30,735.71 | 31,086.82 | 30,689.27 | 31,086.82 | 31,086.82 | 75,400,000 |
19 May 2023 | 30,847.36 | 30,924.57 | 30,679.16 | 30,808.35 | 30,808.35 | 80,500,000 |
18 May 2023 | 30,432.54 | 30,667.13 | 30,381.90 | 30,573.93 | 30,573.93 | 90,500,000 |
17 May 2023 | 29,912.44 | 30,115.32 | 29,912.44 | 30,093.59 | 30,093.59 | 93,100,000 |
16 May 2023 | 29,838.01 | 29,916.56 | 29,779.07 | 29,842.99 | 29,842.99 | 107,400,000 |
15 May 2023 | 29,547.04 | 29,629.47 | 29,475.97 | 29,626.34 | 29,626.34 | 88,600,000 |
12 May 2023 | 29,199.30 | 29,426.06 | 29,141.52 | 29,388.30 | 29,388.30 | 106,100,000 |
11 May 2023 | 29,110.79 | 29,165.59 | 29,028.71 | 29,126.72 | 29,126.72 | 82,200,000 |
10 May 2023 | 29,189.41 | 29,195.16 | 29,070.11 | 29,122.18 | 29,122.18 | 87,300,000 |
09 May 2023 | 29,020.63 | 29,262.36 | 29,020.63 | 29,242.82 | 29,242.82 | 86,400,000 |
08 May 2023 | 29,095.46 | 29,144.12 | 28,931.81 | 28,949.88 | 28,949.88 | 74,100,000 |
02 May 2023 | 29,278.80 | 29,278.80 | 29,083.13 | 29,157.95 | 29,157.95 | 63,900,000 |
01 May 2023 | 29,058.05 | 29,145.89 | 29,016.83 | 29,123.18 | 29,123.18 | 73,400,000 |
28 Apr 2023 | 28,705.91 | 28,879.24 | 28,499.51 | 28,856.44 | 28,856.44 | 104,000,000 |
27 Apr 2023 | 28,340.59 | 28,459.73 | 28,241.67 | 28,457.68 | 28,457.68 | 73,600,000 |
26 Apr 2023 | 28,478.52 | 28,551.61 | 28,319.77 | 28,416.47 | 28,416.47 | 68,700,000 |
25 Apr 2023 | 28,697.73 | 28,806.69 | 28,609.77 | 28,620.07 | 28,620.07 | 59,300,000 |
24 Apr 2023 | 28,631.78 | 28,680.65 | 28,567.24 | 28,593.52 | 28,593.52 | 50,000,000 |
21 Apr 2023 | 28,590.55 | 28,778.37 | 28,527.80 | 28,564.37 | 28,564.37 | 61,400,000 |
20 Apr 2023 | 28,472.00 | 28,694.25 | 28,442.45 | 28,657.57 | 28,657.57 | 56,700,000 |
19 Apr 2023 | 28,619.84 | 28,677.22 | 28,531.54 | 28,606.76 | 28,606.76 | 58,000,000 |
18 Apr 2023 | 28,567.54 | 28,698.22 | 28,520.76 | 28,658.83 | 28,658.83 | 62,300,000 |
17 Apr 2023 | 28,537.99 | 28,599.75 | 28,414.98 | 28,514.78 | 28,514.78 | 58,000,000 |
14 Apr 2023 | 28,321.54 | 28,515.51 | 28,282.82 | 28,493.47 | 28,493.47 | 72,900,000 |
13 Apr 2023 | 27,952.58 | 28,163.87 | 27,952.01 | 28,156.97 | 28,156.97 | 59,900,000 |
12 Apr 2023 | 27,985.93 | 28,121.46 | 27,983.97 | 28,082.70 | 28,082.70 | 62,700,000 |
11 Apr 2023 | 27,895.90 | 28,068.39 | 27,854.82 | 27,923.37 | 27,923.37 | 64,800,000 |
10 Apr 2023 | 27,658.52 | 27,737.49 | 27,597.18 | 27,633.66 | 27,633.66 | 48,000,000 |
07 Apr 2023 | 27,554.37 | 27,591.15 | 27,456.25 | 27,518.31 | 27,518.31 | 49,100,000 |
06 Apr 2023 | 27,589.14 | 27,609.86 | 27,427.66 | 27,472.63 | 27,472.63 | 73,200,000 |
05 Apr 2023 | 28,111.04 | 28,133.57 | 27,788.77 | 27,813.26 | 27,813.26 | 74,300,000 |
04 Apr 2023 | 28,213.93 | 28,287.42 | 28,139.12 | 28,287.42 | 28,287.42 | 73,300,000 |
03 Apr 2023 | 28,203.35 | 28,258.91 | 28,120.71 | 28,188.15 | 28,188.15 | 75,000,000 |
31 Mar 2023 | 28,009.22 | 28,124.62 | 27,986.62 | 28,041.48 | 28,041.48 | 91,100,000 |
30 Mar 2023 | 27,827.89 | 27,876.38 | 27,630.55 | 27,782.93 | 27,782.93 | 82,000,000 |
29 Mar 2023 | 27,549.37 | 27,897.72 | 27,505.48 | 27,883.78 | 27,883.78 | 83,800,000 |
28 Mar 2023 | 27,573.82 | 27,603.45 | 27,432.76 | 27,518.25 | 27,518.25 | 66,400,000 |
27 Mar 2023 | 27,482.39 | 27,543.48 | 27,359.72 | 27,476.87 | 27,476.87 | 57,400,000 |
24 Mar 2023 | 27,368.62 | 27,397.29 | 27,257.44 | 27,385.25 | 27,385.25 | 59,500,000 |
23 Mar 2023 | 27,232.97 | 27,461.97 | 27,175.63 | 27,419.61 | 27,419.61 | 64,100,000 |
22 Mar 2023 | 27,298.15 | 27,520.97 | 27,267.26 | 27,466.61 | 27,466.61 | 78,100,000 |
20 Mar 2023 | 27,253.73 | 27,367.18 | 26,945.67 | 26,945.67 | 26,945.67 | 79,200,000 |
17 Mar 2023 | 27,232.23 | 27,356.15 | 27,071.71 | 27,333.79 | 27,333.79 | 101,500,000 |
16 Mar 2023 | 26,796.67 | 27,057.54 | 26,632.92 | 27,010.61 | 27,010.61 | 107,100,000 |
15 Mar 2023 | 27,421.66 | 27,424.94 | 27,105.99 | 27,229.48 | 27,229.48 | 86,600,000 |
14 Mar 2023 | 27,455.95 | 27,455.95 | 27,104.75 | 27,222.04 | 27,222.04 | 125,700,000 |
13 Mar 2023 | 27,886.21 | 27,906.97 | 27,631.53 | 27,832.96 | 27,832.96 | 96,100,000 |
10 Mar 2023 | 28,385.29 | 28,424.24 | 28,118.74 | 28,143.97 | 28,143.97 | 111,300,000 |
09 Mar 2023 | 28,648.11 | 28,734.79 | 28,558.88 | 28,623.15 | 28,623.15 | 72,300,000 |
08 Mar 2023 | 28,237.21 | 28,469.41 | 28,232.68 | 28,444.19 | 28,444.19 | 67,200,000 |
07 Mar 2023 | 28,202.59 | 28,398.27 | 28,202.59 | 28,309.16 | 28,309.16 | 69,800,000 |
06 Mar 2023 | 28,182.31 | 28,288.62 | 28,153.82 | 28,237.78 | 28,237.78 | 65,700,000 |
03 Mar 2023 | 27,683.26 | 27,961.21 | 27,655.34 | 27,927.47 | 27,927.47 | 78,200,000 |
02 Mar 2023 | 27,564.82 | 27,617.80 | 27,408.54 | 27,498.87 | 27,498.87 | 69,300,000 |
01 Mar 2023 | 27,363.57 | 27,530.76 | 27,305.37 | 27,516.53 | 27,516.53 | 69,800,000 |
28 Feb 2023 | 27,515.34 | 27,585.17 | 27,400.36 | 27,445.56 | 27,445.56 | 86,300,000 |
27 Feb 2023 | 27,322.73 | 27,456.22 | 27,292.74 | 27,423.96 | 27,423.96 | 59,400,000 |
24 Feb 2023 | 27,144.72 | 27,465.90 | 27,128.32 | 27,453.48 | 27,453.48 | 76,000,000 |
22 Feb 2023 | 27,265.99 | 27,300.53 | 27,046.08 | 27,104.32 | 27,104.32 | 74,700,000 |
21 Feb 2023 | 27,486.09 | 27,538.29 | 27,359.12 | 27,473.10 | 27,473.10 | 61,600,000 |
20 Feb 2023 | 27,497.13 | 27,531.94 | 27,426.48 | 27,531.94 | 27,531.94 | 62,500,000 |
17 Feb 2023 | 27,484.60 | 27,608.59 | 27,466.61 | 27,513.13 | 27,513.13 | 68,800,000 |
16 Feb 2023 | 27,654.72 | 27,727.66 | 27,597.12 | 27,696.44 | 27,696.44 | 68,100,000 |
15 Feb 2023 | 27,686.01 | 27,720.27 | 27,444.13 | 27,501.86 | 27,501.86 | 72,100,000 |
14 Feb 2023 | 27,705.37 | 27,721.82 | 27,553.18 | 27,602.77 | 27,602.77 | 55,800,000 |
13 Feb 2023 | 27,550.35 | 27,570.32 | 27,266.94 | 27,427.32 | 27,427.32 | 70,400,000 |
10 Feb 2023 | 27,711.25 | 27,814.02 | 27,609.33 | 27,670.98 | 27,670.98 | 88,800,000 |
09 Feb 2023 | 27,453.40 | 27,635.38 | 27,424.69 | 27,584.35 | 27,584.35 | 61,700,000 |
08 Feb 2023 | 27,690.74 | 27,719.45 | 27,458.53 | 27,606.46 | 27,606.46 | 69,000,000 |
07 Feb 2023 | 27,744.90 | 27,814.96 | 27,662.11 | 27,685.47 | 27,685.47 | 74,300,000 |
06 Feb 2023 | 27,764.66 | 27,821.22 | 27,656.47 | 27,693.65 | 27,693.65 | 88,400,000 |
03 Feb 2023 | 27,455.03 | 27,612.57 | 27,445.69 | 27,509.46 | 27,509.46 | 92,800,000 |
02 Feb 2023 | 27,453.67 | 27,472.44 | 27,338.43 | 27,402.05 | 27,402.05 | 73,200,000 |
01 Feb 2023 | 27,483.41 | 27,547.67 | 27,322.79 | 27,346.88 | 27,346.88 | 65,800,000 |
31 Jan 2023 | 27,458.56 | 27,494.17 | 27,302.22 | 27,327.11 | 27,327.11 | 74,600,000 |
30 Jan 2023 | 27,384.77 | 27,486.42 | 27,337.25 | 27,433.40 | 27,433.40 | 65,800,000 |
27 Jan 2023 | 27,428.41 | 27,452.67 | 27,326.91 | 27,382.56 | 27,382.56 | 71,500,000 |
26 Jan 2023 | 27,444.64 | 27,502.15 | 27,284.08 | 27,362.75 | 27,362.75 | 63,300,000 |
25 Jan 2023 | 27,175.88 | 27,473.90 | 27,175.88 | 27,395.01 | 27,395.01 | 63,400,000 |
24 Jan 2023 | 27,150.43 | 27,381.00 | 27,150.43 | 27,299.19 | 27,299.19 | 70,800,000 |
23 Jan 2023 | 26,880.21 | 26,938.28 | 26,788.76 | 26,906.04 | 26,906.04 | 60,200,000 |
20 Jan 2023 | 26,346.69 | 26,553.53 | 26,320.96 | 26,553.53 | 26,553.53 | 60,400,000 |
19 Jan 2023 | 26,541.08 | 26,592.87 | 26,368.97 | 26,405.23 | 26,405.23 | 68,700,000 |
18 Jan 2023 | 26,251.34 | 26,816.68 | 26,211.84 | 26,791.12 | 26,791.12 | 93,400,000 |
17 Jan 2023 | 25,915.51 | 26,198.69 | 25,895.30 | 26,138.68 | 26,138.68 | 68,100,000 |
16 Jan 2023 | 25,836.67 | 25,938.04 | 25,748.10 | 25,822.32 | 25,822.32 | 71,700,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |