Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2023 | 41,139.50 | 41,261.82 | 40,892.10 | 40,892.10 | 40,892.10 | 12,691,378,176 |
02 June 2023 | 41,835.22 | 42,032.33 | 40,963.79 | 40,774.05 | 40,774.05 | 22,316,247,895 |
01 June 2023 | 42,505.08 | 42,729.56 | 41,570.28 | 41,837.13 | 41,837.13 | 24,064,140,519 |
31 May 2023 | 42,502.37 | 42,864.82 | 42,347.75 | 42,507.87 | 42,507.87 | 20,333,122,547 |
30 May 2023 | 43,030.11 | 43,563.57 | 42,154.35 | 42,503.53 | 42,503.53 | 23,256,034,694 |
29 May 2023 | 41,225.73 | 43,213.59 | 41,120.78 | 43,045.52 | 43,045.52 | 22,292,775,203 |
28 May 2023 | 40,994.11 | 41,252.93 | 40,842.16 | 41,221.43 | 41,221.43 | 12,107,929,630 |
27 May 2023 | 40,741.12 | 41,295.02 | 40,454.51 | 40,992.73 | 40,992.73 | 19,502,166,216 |
26 May 2023 | 40,240.66 | 40,884.89 | 39,652.48 | 40,744.23 | 40,744.23 | 21,315,492,718 |
25 May 2023 | 41,164.50 | 41,164.50 | 39,930.79 | 40,248.85 | 40,248.85 | 24,910,752,552 |
24 May 2023 | 40,393.27 | 41,281.57 | 40,306.46 | 41,166.20 | 41,166.20 | 20,710,623,159 |
23 May 2023 | 40,172.24 | 40,714.11 | 39,925.23 | 40,386.23 | 40,386.23 | 16,630,167,851 |
22 May 2023 | 40,799.07 | 41,020.97 | 40,176.82 | 40,178.14 | 40,178.14 | 12,986,448,604 |
21 May 2023 | 40,454.37 | 40,854.34 | 40,385.82 | 40,815.87 | 40,815.87 | 10,598,914,154 |
20 May 2023 | 40,480.26 | 40,667.54 | 40,093.36 | 40,456.30 | 40,456.30 | 16,939,185,412 |
19 May 2023 | 41,170.18 | 41,239.32 | 39,958.31 | 40,488.49 | 40,488.49 | 22,970,668,424 |
18 May 2023 | 40,606.00 | 41,229.93 | 40,018.32 | 41,165.91 | 41,165.91 | 22,747,421,345 |
17 May 2023 | 40,542.18 | 40,699.80 | 40,093.90 | 40,607.78 | 40,607.78 | 19,123,224,286 |
16 May 2023 | 40,517.16 | 41,229.61 | 40,234.32 | 40,573.78 | 40,573.78 | 21,505,752,545 |
15 May 2023 | 40,278.13 | 40,822.42 | 40,086.25 | 40,516.04 | 40,516.04 | 15,066,944,695 |
14 May 2023 | 40,367.14 | 40,702.50 | 40,221.23 | 40,270.77 | 40,270.77 | 15,034,094,480 |
13 May 2023 | 40,283.11 | 40,365.67 | 38,967.71 | 40,362.95 | 40,362.95 | 29,082,418,725 |
12 May 2023 | 40,733.34 | 40,704.00 | 40,030.32 | 40,302.70 | 40,302.70 | 24,963,575,262 |
11 May 2023 | 40,868.99 | 41,581.39 | 39,751.84 | 40,734.33 | 40,734.33 | 30,461,832,570 |
10 May 2023 | 40,842.44 | 41,027.13 | 40,556.43 | 40,875.11 | 40,875.11 | 20,879,729,614 |
09 May 2023 | 42,166.68 | 42,469.39 | 40,266.17 | 40,841.27 | 40,841.27 | 28,200,909,499 |
08 May 2023 | 42,746.95 | 43,125.43 | 42,132.27 | 42,173.38 | 42,173.38 | 16,749,840,679 |
07 May 2023 | 43,689.45 | 44,105.46 | 42,107.03 | 42,751.38 | 42,751.38 | 23,537,404,564 |
06 May 2023 | 43,086.34 | 43,932.74 | 43,067.30 | 43,682.83 | 43,682.83 | 26,529,078,709 |
05 May 2023 | 43,710.98 | 43,987.98 | 42,865.36 | 43,080.71 | 43,080.71 | 23,220,147,713 |
04 May 2023 | 42,994.10 | 43,986.21 | 42,229.77 | 43,673.35 | 43,673.35 | 28,792,503,572 |
03 May 2023 | 42,410.45 | 43,331.28 | 41,678.48 | 42,994.16 | 42,994.16 | 24,634,120,603 |
02 May 2023 | 44,216.22 | 44,319.79 | 41,748.70 | 42,417.09 | 42,417.09 | 28,169,172,429 |
01 May 2023 | 44,204.21 | 45,272.10 | 44,005.46 | 44,279.32 | 44,279.32 | 22,166,579,669 |
30 Apr 2023 | 44,349.55 | 44,524.75 | 43,966.20 | 44,208.71 | 44,208.71 | 16,116,433,180 |
29 Apr 2023 | 44,464.41 | 44,570.57 | 43,930.22 | 44,355.14 | 44,355.14 | 26,522,844,793 |
28 Apr 2023 | 43,021.02 | 45,059.43 | 42,982.32 | 44,453.52 | 44,453.52 | 40,953,884,775 |
27 Apr 2023 | 42,648.53 | 45,220.89 | 41,433.80 | 43,012.30 | 43,012.30 | 48,205,279,282 |
26 Apr 2023 | 41,045.31 | 42,808.75 | 40,889.20 | 42,659.89 | 42,659.89 | 26,724,406,121 |
25 Apr 2023 | 41,237.91 | 41,802.46 | 40,506.11 | 41,060.93 | 41,060.93 | 26,408,880,367 |
24 Apr 2023 | 41,566.42 | 41,572.54 | 40,945.03 | 41,237.39 | 41,237.39 | 19,108,809,199 |
23 Apr 2023 | 40,744.16 | 41,650.10 | 40,600.22 | 41,568.44 | 41,568.44 | 19,614,139,611 |
22 Apr 2023 | 41,895.73 | 42,080.93 | 40,611.87 | 40,760.62 | 40,760.62 | 31,021,487,827 |
21 Apr 2023 | 42,986.86 | 43,259.35 | 41,627.95 | 41,890.92 | 41,890.92 | 31,649,354,941 |
20 Apr 2023 | 45,124.88 | 45,144.42 | 42,751.66 | 42,985.37 | 42,985.37 | 36,645,369,236 |
19 Apr 2023 | 43,960.34 | 45,471.17 | 43,507.23 | 45,129.88 | 45,129.88 | 28,921,865,519 |
18 Apr 2023 | 45,215.27 | 45,218.32 | 43,746.74 | 43,954.30 | 43,954.30 | 26,678,831,894 |
17 Apr 2023 | 45,200.52 | 45,565.24 | 44,964.73 | 45,212.59 | 45,212.59 | 19,171,788,897 |
16 Apr 2023 | 45,467.87 | 45,633.38 | 45,096.00 | 45,204.27 | 45,204.27 | 17,803,323,084 |
15 Apr 2023 | 44,826.40 | 45,781.92 | 44,853.97 | 45,460.34 | 45,460.34 | 33,790,629,982 |
14 Apr 2023 | 44,636.02 | 44,955.79 | 44,683.78 | 44,810.93 | 44,810.93 | 25,778,457,163 |
13 Apr 2023 | 45,439.19 | 45,766.95 | 44,489.91 | 45,003.82 | 45,003.82 | 27,851,173,678 |
12 Apr 2023 | 44,606.82 | 45,850.88 | 44,532.42 | 45,444.41 | 45,444.41 | 30,242,998,031 |
11 Apr 2023 | 42,464.06 | 44,802.09 | 42,559.46 | 44,605.76 | 44,605.76 | 29,005,723,883 |
10 Apr 2023 | 41,895.04 | 42,804.18 | 41,709.36 | 42,459.60 | 42,459.60 | 18,245,805,046 |
09 Apr 2023 | 41,859.83 | 42,218.68 | 41,804.17 | 41,888.18 | 41,888.18 | 14,048,644,801 |
08 Apr 2023 | 42,009.69 | 42,128.54 | 41,608.22 | 41,867.84 | 41,867.84 | 16,284,374,486 |
07 Apr 2023 | 41,950.18 | 41,954.88 | 41,444.40 | 42,017.44 | 42,017.44 | 20,732,650,120 |
06 Apr 2023 | 41,671.62 | 42,462.45 | 41,424.14 | 41,954.29 | 41,954.29 | 25,389,244,429 |
05 Apr 2023 | 40,957.98 | 42,118.65 | 40,785.47 | 41,669.20 | 41,669.20 | 22,610,494,756 |
04 Apr 2023 | 42,324.93 | 42,407.04 | 40,197.05 | 40,950.53 | 40,950.53 | 28,817,658,539 |
03 Apr 2023 | 42,558.07 | 42,641.97 | 41,781.77 | 42,349.30 | 42,349.30 | 18,448,891,085 |
02 Apr 2023 | 42,573.75 | 43,065.87 | 42,310.36 | 42,480.61 | 42,480.61 | 16,262,660,943 |
01 Apr 2023 | 41,745.64 | 42,714.23 | 41,304.35 | 42,581.46 | 42,581.46 | 28,411,070,044 |
31 Mar 2023 | 42,431.14 | 43,685.91 | 41,388.94 | 41,747.58 | 41,747.58 | 33,410,723,146 |
30 Mar 2023 | 40,658.17 | 42,919.55 | 40,714.73 | 42,428.60 | 42,428.60 | 30,958,786,208 |
29 Mar 2023 | 40,740.98 | 40,948.57 | 40,004.21 | 40,659.81 | 40,659.81 | 26,517,322,153 |
28 Mar 2023 | 42,065.04 | 42,199.24 | 40,067.68 | 40,751.49 | 40,751.49 | 27,311,262,721 |
27 Mar 2023 | 41,334.21 | 42,360.40 | 41,258.33 | 42,065.43 | 42,065.43 | 20,854,197,545 |
26 Mar 2023 | 41,321.91 | 41,779.64 | 40,884.29 | 41,332.98 | 41,332.98 | 20,118,766,582 |
25 Mar 2023 | 42,393.38 | 42,496.64 | 40,678.90 | 41,330.85 | 41,330.85 | 39,056,383,328 |
24 Mar 2023 | 40,764.39 | 42,751.50 | 40,497.53 | 42,408.14 | 42,408.14 | 36,251,304,393 |
23 Mar 2023 | 42,163.46 | 42,859.34 | 40,015.77 | 40,772.57 | 40,772.57 | 49,842,496,592 |
22 Mar 2023 | 41,342.78 | 42,731.58 | 41,035.91 | 42,189.06 | 42,189.06 | 54,057,618,435 |
21 Mar 2023 | 41,770.18 | 42,716.21 | 40,703.54 | 41,341.05 | 41,341.05 | 66,661,497,669 |
20 Mar 2023 | 39,925.25 | 42,310.96 | 39,833.78 | 41,765.82 | 41,765.82 | 56,260,577,861 |
19 Mar 2023 | 40,603.73 | 41,015.00 | 39,431.92 | 39,919.88 | 39,919.88 | 52,883,847,859 |
18 Mar 2023 | 37,601.40 | 41,119.02 | 37,471.06 | 40,567.95 | 40,567.95 | 75,044,768,290 |
17 Mar 2023 | 36,831.58 | 37,835.44 | 36,550.51 | 37,597.90 | 37,597.90 | 50,824,390,568 |
16 Mar 2023 | 37,048.64 | 37,991.97 | 36,314.94 | 36,835.37 | 36,835.37 | 65,969,658,411 |
15 Mar 2023 | 36,362.74 | 39,662.54 | 36,203.27 | 37,011.46 | 37,011.46 | 81,695,738,545 |
14 Mar 2023 | 33,403.24 | 36,559.78 | 33,129.82 | 36,356.38 | 36,356.38 | 74,322,369,011 |
13 Mar 2023 | 31,335.30 | 33,446.40 | 31,063.04 | 33,414.61 | 33,414.61 | 44,141,396,021 |
12 Mar 2023 | 30,694.66 | 31,614.00 | 30,513.39 | 31,341.95 | 31,341.95 | 45,845,789,277 |
11 Mar 2023 | 30,909.98 | 30,919.59 | 29,804.13 | 30,693.70 | 30,693.70 | 60,176,761,913 |
10 Mar 2023 | 32,949.14 | 33,077.64 | 30,678.13 | 30,903.94 | 30,903.94 | 46,082,932,579 |
09 Mar 2023 | 32,949.14 | 33,077.27 | 30,678.13 | 30,903.94 | 30,903.94 | 46,082,932,579 |
08 Mar 2023 | 33,717.76 | 33,811.71 | 32,928.90 | 32,946.11 | 32,946.11 | 34,187,759,948 |
07 Mar 2023 | 33,315.64 | 33,416.16 | 33,403.85 | 33,722.81 | 33,722.81 | 34,550,990,217 |
06 Mar 2023 | 33,219.52 | 33,526.72 | 33,073.08 | 33,317.77 | 33,317.77 | 25,776,901,263 |
05 Mar 2023 | 33,027.04 | 33,410.50 | 32,957.60 | 33,217.60 | 33,217.60 | 19,716,899,742 |
04 Mar 2023 | 33,042.16 | 33,102.44 | 32,797.80 | 33,025.87 | 33,025.87 | 16,497,181,114 |
03 Mar 2023 | 34,875.36 | 34,879.89 | 32,809.91 | 33,041.80 | 33,041.80 | 38,508,297,433 |
02 Mar 2023 | 34,981.84 | 35,092.81 | 34,595.75 | 34,873.63 | 34,873.63 | 30,284,708,520 |
01 Mar 2023 | 34,397.30 | 35,274.25 | 34,461.44 | 34,981.14 | 34,981.14 | 36,484,579,523 |
28 Feb 2023 | 34,899.52 | 34,912.36 | 34,295.86 | 34,391.99 | 34,391.99 | 30,511,134,960 |
27 Feb 2023 | 34,991.37 | 35,449.80 | 34,441.00 | 34,901.05 | 34,901.05 | 33,621,933,422 |
26 Feb 2023 | 34,459.71 | 35,139.96 | 34,325.98 | 34,991.02 | 34,991.02 | 24,718,981,784 |
25 Feb 2023 | 34,493.20 | 34,507.78 | 33,994.89 | 34,461.53 | 34,461.53 | 23,941,595,859 |
24 Feb 2023 | 35,173.09 | 35,352.30 | 34,212.02 | 34,490.23 | 34,490.23 | 39,862,844,382 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |