Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2022 | 10,862.34 | 10,965.17 | 10,858.05 | 10,965.17 | 10,965.17 | - |
04 July 2022 | 10,753.16 | 10,883.67 | 10,753.16 | 10,862.34 | 10,862.34 | 19,038,000 |
01 July 2022 | 10,868.70 | 10,897.11 | 10,753.16 | 10,753.16 | 10,753.16 | 22,263,500 |
30 June 2022 | 10,958.81 | 10,965.03 | 10,868.70 | 10,868.70 | 10,868.70 | 37,566,000 |
29 June 2022 | 11,018.62 | 11,019.76 | 10,905.66 | 10,958.81 | 10,958.81 | 21,823,400 |
28 June 2022 | 10,997.92 | 11,039.65 | 10,977.23 | 11,018.62 | 11,018.62 | 17,985,900 |
27 June 2022 | 10,813.92 | 10,997.92 | 10,808.55 | 10,997.92 | 10,997.92 | 21,915,300 |
23 June 2022 | 10,678.67 | 10,814.69 | 10,678.67 | 10,813.92 | 10,813.92 | 20,927,100 |
22 June 2022 | 10,701.59 | 10,832.75 | 10,653.06 | 10,678.67 | 10,678.67 | 28,724,200 |
21 June 2022 | 10,588.20 | 10,701.59 | 10,588.20 | 10,701.59 | 10,701.59 | 23,847,000 |
20 June 2022 | 10,589.19 | 10,630.69 | 10,553.49 | 10,588.20 | 10,588.20 | 14,475,800 |
17 June 2022 | 10,646.58 | 10,646.58 | 10,392.02 | 10,589.19 | 10,589.19 | 71,920,300 |
16 June 2022 | 10,635.92 | 10,766.14 | 10,635.92 | 10,646.58 | 10,646.58 | 27,592,700 |
15 June 2022 | 10,641.36 | 10,671.88 | 10,566.21 | 10,635.92 | 10,635.92 | 27,979,600 |
14 June 2022 | 10,924.74 | 10,926.69 | 10,560.62 | 10,641.36 | 10,641.36 | 38,135,000 |
13 June 2022 | 11,136.28 | 11,136.28 | 10,844.52 | 10,924.74 | 10,924.74 | 19,316,900 |
10 June 2022 | 11,211.31 | 11,211.31 | 11,067.06 | 11,136.28 | 11,136.28 | 23,720,900 |
09 June 2022 | 11,266.24 | 11,267.32 | 11,160.75 | 11,211.31 | 11,211.31 | 28,692,600 |
08 June 2022 | 11,265.70 | 11,323.95 | 11,246.67 | 11,266.24 | 11,266.24 | 20,626,600 |
07 June 2022 | 11,417.34 | 11,425.24 | 11,245.50 | 11,265.70 | 11,265.70 | 25,815,300 |
03 June 2022 | 11,349.54 | 11,428.67 | 11,349.54 | 11,417.34 | 11,417.34 | 17,234,600 |
02 June 2022 | 11,373.24 | 11,382.29 | 11,292.34 | 11,349.54 | 11,349.54 | 21,893,800 |
01 June 2022 | 11,308.34 | 11,373.24 | 11,242.83 | 11,373.24 | 11,373.24 | 28,287,300 |
31 May 2022 | 11,145.50 | 11,308.34 | 11,145.50 | 11,308.34 | 11,308.34 | 147,896,900 |
30 May 2022 | 11,065.15 | 11,193.73 | 11,065.15 | 11,145.50 | 11,145.50 | 25,867,000 |
27 May 2022 | 11,102.84 | 11,196.91 | 11,065.15 | 11,065.15 | 11,065.15 | 22,356,100 |
26 May 2022 | 11,173.37 | 11,244.73 | 11,101.81 | 11,102.84 | 11,102.84 | 32,243,400 |
25 May 2022 | 11,247.03 | 11,316.06 | 11,173.37 | 11,173.37 | 11,173.37 | 37,450,600 |
24 May 2022 | 11,247.03 | 11,249.03 | 11,234.60 | 11,237.12 | 11,237.12 | 1,207,000 |
23 May 2022 | 11,267.39 | 11,370.25 | 11,267.39 | 11,316.46 | 11,316.46 | 20,232,200 |
20 May 2022 | 11,206.93 | 11,294.65 | 11,206.93 | 11,267.39 | 11,267.39 | 28,328,300 |
19 May 2022 | 11,258.28 | 11,260.10 | 11,070.38 | 11,206.93 | 11,206.93 | 25,599,100 |
18 May 2022 | 11,137.88 | 11,269.72 | 11,137.88 | 11,258.28 | 11,258.28 | 29,580,500 |
17 May 2022 | 11,157.66 | 11,177.34 | 11,100.14 | 11,137.88 | 11,137.88 | 33,291,300 |
16 May 2022 | 11,168.18 | 11,276.50 | 11,137.30 | 11,157.66 | 11,157.66 | 24,900,200 |
13 May 2022 | 11,177.36 | 11,190.07 | 11,086.79 | 11,168.18 | 11,168.18 | 34,977,100 |
12 May 2022 | 11,233.17 | 11,246.13 | 11,173.27 | 11,177.36 | 11,177.36 | 34,422,800 |
11 May 2022 | 11,229.45 | 11,291.10 | 11,212.30 | 11,233.17 | 11,233.17 | 42,816,700 |
10 May 2022 | 11,381.70 | 11,381.70 | 11,149.48 | 11,229.45 | 11,229.45 | 38,559,800 |
09 May 2022 | 11,609.38 | 11,618.70 | 11,381.70 | 11,381.70 | 11,381.70 | 47,701,500 |
06 May 2022 | 11,747.57 | 11,747.57 | 11,574.54 | 11,609.38 | 11,609.38 | 28,346,800 |
05 May 2022 | 11,675.21 | 11,771.77 | 11,675.21 | 11,747.57 | 11,747.57 | 29,047,000 |
04 May 2022 | 11,675.92 | 11,727.85 | 11,652.48 | 11,675.21 | 11,675.21 | 15,681,800 |
03 May 2022 | 11,784.36 | 11,830.05 | 11,675.92 | 11,675.92 | 11,675.92 | 27,344,600 |
02 May 2022 | 11,884.30 | 11,884.30 | 11,770.10 | 11,784.36 | 11,784.36 | 22,063,200 |
29 Apr 2022 | 11,875.96 | 11,928.70 | 11,852.82 | 11,884.30 | 11,884.30 | 28,578,600 |
28 Apr 2022 | 11,726.39 | 11,875.96 | 11,726.39 | 11,875.96 | 11,875.96 | 50,275,400 |
27 Apr 2022 | 11,813.18 | 11,813.18 | 11,656.23 | 11,726.39 | 11,726.39 | 37,258,000 |
26 Apr 2022 | 11,908.40 | 11,908.40 | 11,812.40 | 11,813.18 | 11,813.18 | 35,953,200 |
22 Apr 2022 | 11,954.00 | 11,954.00 | 11,887.00 | 11,908.40 | 11,908.40 | 46,557,600 |
21 Apr 2022 | 11,966.19 | 11,976.32 | 11,916.71 | 11,954.00 | 11,954.00 | 27,178,200 |
20 Apr 2022 | 11,835.88 | 11,966.19 | 11,835.88 | 11,966.19 | 11,966.19 | 30,534,400 |
19 Apr 2022 | 11,891.58 | 11,891.58 | 11,835.88 | 11,835.88 | 11,835.88 | 20,175,700 |
14 Apr 2022 | 11,875.00 | 11,930.09 | 11,873.04 | 11,891.58 | 11,891.58 | 24,568,600 |
13 Apr 2022 | 11,889.17 | 11,890.22 | 11,828.39 | 11,875.00 | 11,875.00 | 32,172,500 |
12 Apr 2022 | 11,932.03 | 11,932.03 | 11,867.73 | 11,889.17 | 11,889.17 | 36,674,800 |
11 Apr 2022 | 12,066.27 | 12,081.42 | 11,922.61 | 11,932.03 | 11,932.03 | 27,031,900 |
08 Apr 2022 | 12,075.91 | 12,087.51 | 12,032.27 | 12,066.27 | 12,066.27 | 30,208,600 |
07 Apr 2022 | 12,079.30 | 12,080.27 | 12,000.13 | 12,075.91 | 12,075.91 | 37,142,800 |
06 Apr 2022 | 12,121.39 | 12,121.39 | 12,050.70 | 12,079.30 | 12,079.30 | 39,221,700 |
05 Apr 2022 | 12,053.19 | 12,130.21 | 12,046.00 | 12,121.39 | 12,121.39 | 26,491,500 |
04 Apr 2022 | 12,089.43 | 12,132.79 | 12,053.19 | 12,053.19 | 12,053.19 | 35,164,300 |
01 Apr 2022 | 12,110.26 | 12,110.26 | 12,054.19 | 12,089.43 | 12,089.43 | 22,547,900 |
31 Mar 2022 | 12,098.80 | 12,110.26 | 12,036.68 | 12,110.26 | 12,110.26 | 49,907,100 |
30 Mar 2022 | 11,919.67 | 12,098.80 | 11,919.67 | 12,098.80 | 12,098.80 | 47,817,400 |
29 Mar 2022 | 11,909.72 | 11,974.98 | 11,894.36 | 11,919.67 | 11,919.67 | 29,413,200 |
28 Mar 2022 | 12,055.00 | 12,099.31 | 11,893.77 | 11,909.72 | 11,909.72 | 47,826,300 |
25 Mar 2022 | 12,017.61 | 12,069.87 | 11,987.49 | 12,055.00 | 12,055.00 | 25,120,400 |
24 Mar 2022 | 12,061.00 | 12,083.77 | 11,970.78 | 12,017.61 | 12,017.61 | 28,831,800 |
23 Mar 2022 | 12,204.69 | 12,205.21 | 12,039.21 | 12,061.00 | 12,061.00 | 22,644,700 |
22 Mar 2022 | 12,177.75 | 12,204.69 | 12,142.87 | 12,204.69 | 12,204.69 | 30,867,400 |
21 Mar 2022 | 12,175.85 | 12,195.27 | 12,093.00 | 12,177.75 | 12,177.75 | 32,495,400 |
18 Mar 2022 | 11,998.96 | 12,175.85 | 11,978.42 | 12,175.85 | 12,175.85 | 124,315,600 |
17 Mar 2022 | 11,998.96 | 12,030.18 | 11,978.42 | 12,030.07 | 12,030.07 | 1,198,800 |
16 Mar 2022 | 11,801.73 | 11,904.71 | 11,801.73 | 11,874.11 | 11,874.11 | 33,447,800 |
15 Mar 2022 | 11,805.11 | 11,841.75 | 11,782.30 | 11,801.73 | 11,801.73 | 44,609,900 |
14 Mar 2022 | 11,821.38 | 11,827.54 | 11,735.83 | 11,805.11 | 11,805.11 | 22,957,500 |
11 Mar 2022 | 11,926.26 | 11,933.35 | 11,793.23 | 11,821.38 | 11,821.38 | 47,311,100 |
10 Mar 2022 | 11,926.26 | 11,933.35 | 11,898.07 | 11,899.91 | 11,899.91 | 2,501,200 |
09 Mar 2022 | 11,744.95 | 11,851.66 | 11,721.92 | 11,785.13 | 11,785.13 | 35,795,700 |
08 Mar 2022 | 11,744.95 | 11,811.44 | 11,744.95 | 11,795.96 | 11,795.96 | 4,614,500 |
07 Mar 2022 | 11,913.27 | 11,913.27 | 11,768.15 | 11,769.87 | 11,769.87 | 2,559,800 |
04 Mar 2022 | 12,211.40 | 12,221.35 | 12,076.40 | 12,141.77 | 12,141.77 | 30,166,700 |
03 Mar 2022 | 12,211.40 | 12,221.35 | 12,197.89 | 12,205.62 | 12,205.62 | 1,886,000 |
02 Mar 2022 | 12,088.75 | 12,247.78 | 12,088.75 | 12,246.61 | 12,246.61 | 2,217,700 |
01 Mar 2022 | 12,197.92 | 12,199.33 | 12,151.52 | 12,155.53 | 12,155.53 | 5,684,200 |
28 Feb 2022 | 11,977.77 | 12,097.37 | 11,977.77 | 12,096.68 | 12,096.68 | 4,052,500 |
25 Feb 2022 | 11,732.55 | 12,012.46 | 11,732.55 | 11,923.38 | 11,923.38 | 34,948,900 |
24 Feb 2022 | 11,732.55 | 12,012.46 | 11,732.55 | 11,967.02 | 11,967.02 | 6,852,100 |
23 Feb 2022 | 12,114.63 | 12,167.32 | 12,085.53 | 12,134.42 | 12,134.42 | 27,798,200 |
22 Feb 2022 | 12,156.34 | 12,184.08 | 12,103.05 | 12,114.63 | 12,114.63 | 37,023,200 |
21 Feb 2022 | 12,156.34 | 12,156.34 | 12,156.34 | 12,156.34 | 12,156.34 | - |
18 Feb 2022 | 12,256.82 | 12,256.82 | 12,121.72 | 12,141.89 | 12,141.89 | 19,388,000 |
17 Feb 2022 | 12,121.89 | 12,256.82 | 12,121.89 | 12,256.82 | 12,256.82 | 25,468,200 |
16 Feb 2022 | 12,121.89 | 12,206.15 | 12,121.89 | 12,187.14 | 12,187.14 | 5,003,400 |
15 Feb 2022 | 11,950.14 | 11,991.61 | 11,905.95 | 11,938.32 | 11,938.32 | 27,370,800 |
14 Feb 2022 | 12,173.78 | 12,173.78 | 11,949.05 | 11,950.14 | 11,950.14 | 26,759,700 |
11 Feb 2022 | 12,413.05 | 12,413.05 | 12,172.64 | 12,173.78 | 12,173.78 | 29,782,100 |
10 Feb 2022 | 12,433.95 | 12,522.67 | 12,413.05 | 12,413.05 | 12,413.05 | 37,058,300 |
09 Feb 2022 | 12,433.95 | 12,473.74 | 12,433.95 | 12,467.05 | 12,467.05 | 2,443,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |