Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 10,928.51 | 10,933.61 | 10,752.22 | 10,773.45 | 10,773.45 | 4,286,625,843 |
05 June 2023 | 10,990.73 | 10,990.73 | 10,903.05 | 10,946.08 | 10,946.08 | 1,208,600 |
02 June 2023 | 10,875.31 | 11,012.55 | 10,875.31 | 10,998.07 | 10,998.07 | 1,308,700 |
01 June 2023 | 10,758.89 | 10,913.64 | 10,735.51 | 10,835.90 | 10,835.90 | 1,363,100 |
31 May 2023 | 10,849.81 | 10,849.81 | 10,732.42 | 10,793.85 | 10,793.85 | 1,282,600 |
30 May 2023 | 10,799.40 | 10,869.55 | 10,697.87 | 10,869.55 | 10,869.55 | 1,402,000 |
29 May 2023 | 10,942.67 | 10,961.79 | 10,790.50 | 10,822.09 | 10,822.09 | 1,407,400 |
26 May 2023 | 10,889.27 | 10,926.84 | 10,798.65 | 10,909.65 | 10,909.65 | 1,118,800 |
25 May 2023 | 10,915.12 | 10,954.24 | 10,801.22 | 10,896.58 | 10,896.58 | 1,162,500 |
24 May 2023 | 10,976.73 | 11,028.57 | 10,920.33 | 10,920.33 | 10,920.33 | 1,075,700 |
23 May 2023 | 11,124.26 | 11,137.63 | 11,012.58 | 11,012.58 | 11,012.58 | 1,054,500 |
22 May 2023 | 11,083.38 | 11,159.31 | 11,037.21 | 11,127.04 | 11,127.04 | 1,055,500 |
19 May 2023 | 11,061.75 | 11,145.51 | 11,034.63 | 11,091.36 | 11,091.36 | 1,162,900 |
18 May 2023 | 11,108.33 | 11,144.48 | 11,024.09 | 11,078.28 | 11,078.28 | 1,179,800 |
17 May 2023 | 11,084.56 | 11,120.97 | 11,036.77 | 11,091.08 | 11,091.08 | 997,700 |
16 May 2023 | 11,182.36 | 11,182.36 | 11,069.44 | 11,099.26 | 11,099.26 | 1,171,500 |
15 May 2023 | 11,019.70 | 11,178.62 | 10,995.70 | 11,178.62 | 11,178.62 | 1,393,000 |
12 May 2023 | 11,131.30 | 11,172.71 | 11,004.26 | 11,005.64 | 11,005.64 | 1,263,800 |
11 May 2023 | 11,158.72 | 11,200.91 | 11,136.26 | 11,142.53 | 11,142.53 | 1,309,300 |
10 May 2023 | 11,101.01 | 11,177.81 | 11,043.36 | 11,140.19 | 11,140.19 | 1,471,000 |
09 May 2023 | 11,208.74 | 11,265.33 | 11,121.97 | 11,125.02 | 11,125.02 | 1,907,500 |
08 May 2023 | 11,206.33 | 11,234.92 | 11,158.83 | 11,225.77 | 11,225.77 | 1,711,400 |
05 May 2023 | 11,260.62 | 11,262.33 | 11,124.91 | 11,180.87 | 11,180.87 | 1,698,700 |
04 May 2023 | 11,310.35 | 11,329.00 | 11,242.12 | 11,273.87 | 11,273.87 | 1,865,600 |
28 Apr 2023 | 11,228.46 | 11,340.46 | 11,228.46 | 11,338.67 | 11,338.67 | 1,618,500 |
27 Apr 2023 | 11,140.89 | 11,258.76 | 11,128.11 | 11,217.00 | 11,217.00 | 1,489,500 |
26 Apr 2023 | 11,101.18 | 11,244.04 | 11,088.20 | 11,185.68 | 11,185.68 | 1,591,200 |
25 Apr 2023 | 11,307.09 | 11,320.45 | 11,034.18 | 11,149.01 | 11,149.01 | 1,733,200 |
24 Apr 2023 | 11,442.38 | 11,452.91 | 11,265.77 | 11,317.01 | 11,317.01 | 1,587,200 |
21 Apr 2023 | 11,729.80 | 11,751.41 | 11,450.13 | 11,450.43 | 11,450.43 | 1,695,800 |
20 Apr 2023 | 11,751.38 | 11,751.38 | 11,659.65 | 11,717.26 | 11,717.26 | 1,554,800 |
19 Apr 2023 | 11,844.32 | 11,844.32 | 11,743.85 | 11,760.27 | 11,760.27 | 1,473,800 |
18 Apr 2023 | 11,834.77 | 11,891.11 | 11,818.25 | 11,860.40 | 11,860.40 | 1,466,600 |
17 Apr 2023 | 11,783.68 | 11,855.48 | 11,781.29 | 11,855.48 | 11,855.48 | 1,544,500 |
14 Apr 2023 | 11,760.43 | 11,816.68 | 11,737.30 | 11,800.09 | 11,800.09 | 1,472,800 |
13 Apr 2023 | 11,836.82 | 11,844.40 | 11,727.89 | 11,739.84 | 11,739.84 | 1,577,500 |
12 Apr 2023 | 11,873.26 | 11,912.95 | 11,842.26 | 11,883.51 | 11,883.51 | 1,590,600 |
11 Apr 2023 | 11,866.35 | 11,914.32 | 11,819.76 | 11,877.15 | 11,877.15 | 1,515,500 |
10 Apr 2023 | 11,987.68 | 11,992.32 | 11,845.88 | 11,871.93 | 11,871.93 | 1,592,500 |
07 Apr 2023 | 11,867.87 | 11,979.59 | 11,858.50 | 11,967.74 | 11,967.74 | 1,482,500 |
06 Apr 2023 | 11,787.35 | 11,874.80 | 11,778.80 | 11,866.31 | 11,866.31 | 1,637,000 |
04 Apr 2023 | 11,878.16 | 11,885.38 | 11,792.24 | 11,859.48 | 11,859.48 | 1,827,300 |
03 Apr 2023 | 11,751.68 | 11,898.76 | 11,751.68 | 11,889.42 | 11,889.42 | 1,895,100 |
31 Mar 2023 | 11,666.31 | 11,737.28 | 11,657.57 | 11,726.40 | 11,726.40 | 1,438,400 |
30 Mar 2023 | 11,578.33 | 11,656.48 | 11,505.55 | 11,651.83 | 11,651.83 | 1,352,200 |
29 Mar 2023 | 11,584.91 | 11,623.43 | 11,538.17 | 11,579.91 | 11,579.91 | 1,387,500 |
28 Mar 2023 | 11,637.51 | 11,649.15 | 11,548.42 | 11,564.45 | 11,564.45 | 1,467,700 |
27 Mar 2023 | 11,621.92 | 11,659.00 | 11,558.38 | 11,647.94 | 11,647.94 | 1,688,200 |
24 Mar 2023 | 11,616.46 | 11,648.54 | 11,581.42 | 11,634.22 | 11,634.22 | 1,622,300 |
23 Mar 2023 | 11,457.79 | 11,605.29 | 11,442.95 | 11,605.29 | 11,605.29 | 1,543,300 |
22 Mar 2023 | 11,459.83 | 11,521.42 | 11,448.19 | 11,496.93 | 11,496.93 | 1,546,700 |
21 Mar 2023 | 11,270.07 | 11,427.25 | 11,270.07 | 11,427.25 | 11,427.25 | 1,255,400 |
20 Mar 2023 | 11,289.96 | 11,342.03 | 11,231.01 | 11,247.13 | 11,247.13 | 1,546,600 |
17 Mar 2023 | 11,328.37 | 11,388.52 | 11,245.15 | 11,278.05 | 11,278.05 | 1,469,900 |
16 Mar 2023 | 11,336.75 | 11,381.73 | 11,223.10 | 11,237.70 | 11,237.70 | 1,230,400 |
15 Mar 2023 | 11,485.95 | 11,537.72 | 11,408.19 | 11,413.43 | 11,413.43 | 1,117,900 |
14 Mar 2023 | 11,483.65 | 11,486.56 | 11,282.58 | 11,416.57 | 11,416.57 | 1,295,700 |
13 Mar 2023 | 11,405.14 | 11,511.12 | 11,396.61 | 11,505.02 | 11,505.02 | 1,182,100 |
10 Mar 2023 | 11,513.66 | 11,535.54 | 11,437.99 | 11,442.54 | 11,442.54 | 1,066,400 |
09 Mar 2023 | 11,605.94 | 11,637.03 | 11,525.23 | 11,579.99 | 11,579.99 | 912,500 |
08 Mar 2023 | 11,566.57 | 11,617.94 | 11,534.67 | 11,598.29 | 11,598.29 | 963,000 |
07 Mar 2023 | 11,824.17 | 11,839.61 | 11,606.19 | 11,608.58 | 11,608.58 | 1,338,300 |
06 Mar 2023 | 11,850.82 | 11,862.37 | 11,742.13 | 11,842.88 | 11,842.88 | 1,284,700 |
03 Mar 2023 | 11,862.16 | 11,895.97 | 11,770.34 | 11,851.92 | 11,851.92 | 1,156,200 |
02 Mar 2023 | 11,902.17 | 11,929.15 | 11,837.12 | 11,849.51 | 11,849.51 | 1,275,500 |
01 Mar 2023 | 11,783.76 | 11,931.10 | 11,751.36 | 11,914.32 | 11,914.32 | 1,275,600 |
28 Feb 2023 | 11,745.16 | 11,792.68 | 11,666.37 | 11,783.80 | 11,783.80 | 1,015,100 |
27 Feb 2023 | 11,728.09 | 11,781.28 | 11,678.80 | 11,701.95 | 11,701.95 | 988,600 |
24 Feb 2023 | 11,887.77 | 11,889.24 | 11,742.73 | 11,787.45 | 11,787.45 | 996,600 |
23 Feb 2023 | 11,895.46 | 11,963.14 | 11,829.87 | 11,884.30 | 11,884.30 | 1,146,800 |
22 Feb 2023 | 11,892.14 | 11,963.21 | 11,868.79 | 11,900.12 | 11,900.12 | 1,105,400 |
21 Feb 2023 | 11,947.65 | 12,005.00 | 11,886.24 | 11,968.60 | 11,968.60 | 1,432,000 |
20 Feb 2023 | 11,717.68 | 11,956.89 | 11,681.53 | 11,954.13 | 11,954.13 | 1,541,100 |
17 Feb 2023 | 11,894.88 | 11,927.11 | 11,713.80 | 11,715.77 | 11,715.77 | 1,323,700 |
16 Feb 2023 | 12,064.04 | 12,163.97 | 11,826.72 | 11,907.40 | 11,907.40 | 1,823,700 |
15 Feb 2023 | 12,103.72 | 12,132.80 | 12,036.23 | 12,064.38 | 12,064.38 | 1,368,400 |
14 Feb 2023 | 12,142.83 | 12,143.29 | 12,035.55 | 12,094.94 | 12,094.94 | 1,269,000 |
13 Feb 2023 | 11,964.75 | 12,116.04 | 11,952.60 | 12,113.61 | 12,113.61 | 1,453,700 |
10 Feb 2023 | 12,031.72 | 12,062.16 | 11,917.74 | 11,976.85 | 11,976.85 | 1,271,200 |
09 Feb 2023 | 11,821.96 | 12,048.27 | 11,811.98 | 12,048.27 | 12,048.27 | 1,207,500 |
08 Feb 2023 | 11,939.86 | 11,957.01 | 11,843.29 | 11,853.46 | 11,853.46 | 1,076,400 |
07 Feb 2023 | 11,936.36 | 11,958.22 | 11,864.72 | 11,926.88 | 11,926.88 | 1,132,200 |
06 Feb 2023 | 11,957.27 | 11,977.24 | 11,841.67 | 11,912.56 | 11,912.56 | 1,154,500 |
03 Feb 2023 | 12,086.28 | 12,095.39 | 11,904.28 | 12,054.30 | 12,054.30 | 1,213,000 |
02 Feb 2023 | 12,187.55 | 12,208.88 | 12,107.52 | 12,131.20 | 12,131.20 | 1,399,700 |
01 Feb 2023 | 12,034.88 | 12,158.19 | 11,984.45 | 12,158.19 | 12,158.19 | 1,490,400 |
31 Jan 2023 | 12,076.14 | 12,115.45 | 11,987.01 | 12,001.26 | 12,001.26 | 1,359,700 |
30 Jan 2023 | 12,229.38 | 12,246.01 | 12,088.24 | 12,097.76 | 12,097.76 | 1,558,800 |
20 Jan 2023 | 11,942.15 | 11,997.53 | 11,931.88 | 11,980.62 | 11,980.62 | 1,096,000 |
19 Jan 2023 | 11,796.40 | 11,913.26 | 11,763.82 | 11,913.26 | 11,913.26 | 1,013,800 |
18 Jan 2023 | 11,813.38 | 11,855.44 | 11,793.32 | 11,810.66 | 11,810.66 | 961,600 |
17 Jan 2023 | 11,794.96 | 11,830.58 | 11,746.76 | 11,800.55 | 11,800.55 | 1,020,500 |
16 Jan 2023 | 11,612.36 | 11,886.95 | 11,612.36 | 11,785.77 | 11,785.77 | 1,436,300 |
13 Jan 2023 | 11,509.21 | 11,602.30 | 11,489.19 | 11,602.30 | 11,602.30 | 962,100 |
12 Jan 2023 | 11,470.61 | 11,528.93 | 11,425.11 | 11,465.73 | 11,465.73 | 983,900 |
11 Jan 2023 | 11,498.97 | 11,563.78 | 11,424.25 | 11,439.44 | 11,439.44 | 1,027,500 |
10 Jan 2023 | 11,455.60 | 11,526.28 | 11,413.99 | 11,506.79 | 11,506.79 | 1,028,000 |
09 Jan 2023 | 11,411.37 | 11,490.59 | 11,408.67 | 11,450.15 | 11,450.15 | 1,103,500 |
06 Jan 2023 | 11,327.03 | 11,443.45 | 11,314.35 | 11,367.73 | 11,367.73 | 1,172,700 |
05 Jan 2023 | 11,136.77 | 11,346.22 | 11,136.77 | 11,332.01 | 11,332.01 | 1,172,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |