Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 23,208.25 | 23,247.21 | 22,713.97 | 23,162.42 | 23,162.42 | 33,309,700,096 |
26 May 2022 | 23,489.98 | 23,718.93 | 22,500.49 | 23,195.97 | 23,195.97 | 29,145,785,753 |
25 May 2022 | 23,643.69 | 24,058.46 | 23,534.88 | 23,488.06 | 23,488.06 | 21,869,378,643 |
24 May 2022 | 23,156.87 | 23,734.98 | 23,012.58 | 23,645.64 | 23,645.64 | 21,222,458,322 |
23 May 2022 | 24,241.33 | 24,358.52 | 23,047.57 | 23,155.11 | 23,155.11 | 25,052,581,162 |
22 May 2022 | 23,567.67 | 24,325.26 | 23,441.72 | 24,252.79 | 24,252.79 | 17,300,812,983 |
21 May 2022 | 23,374.31 | 23,692.90 | 23,243.31 | 23,567.47 | 23,567.47 | 13,832,603,911 |
20 May 2022 | 24,320.55 | 24,598.92 | 23,099.93 | 23,375.02 | 23,375.02 | 24,614,696,279 |
19 May 2022 | 23,265.93 | 24,319.25 | 23,251.13 | 24,323.13 | 24,323.13 | 27,098,598,596 |
18 May 2022 | 24,364.47 | 24,509.58 | 23,265.86 | 23,265.86 | 23,265.86 | 25,343,726,586 |
17 May 2022 | 24,228.66 | 24,641.81 | 23,735.31 | 24,365.57 | 24,365.57 | 23,304,983,786 |
16 May 2022 | 25,538.95 | 25,539.74 | 23,828.91 | 24,229.07 | 24,229.07 | 26,461,057,266 |
15 May 2022 | 24,540.22 | 25,542.07 | 24,074.79 | 25,539.56 | 25,539.56 | 21,077,194,085 |
14 May 2022 | 23,883.73 | 24,617.04 | 23,402.29 | 24,542.41 | 24,542.41 | 23,301,967,122 |
13 May 2022 | 23,788.02 | 25,323.39 | 23,579.23 | 23,881.66 | 23,881.66 | 34,938,822,070 |
12 May 2022 | 23,653.41 | 24,521.16 | 21,615.91 | 23,801.81 | 23,801.81 | 54,891,129,547 |
11 May 2022 | 25,201.67 | 25,886.74 | 23,003.51 | 23,653.10 | 23,653.10 | 57,537,117,745 |
10 May 2022 | 24,540.40 | 26,377.58 | 24,287.15 | 25,207.13 | 25,207.13 | 48,598,442,803 |
09 May 2022 | 27,633.44 | 27,818.54 | 24,559.29 | 24,559.29 | 24,559.29 | 51,357,167,970 |
08 May 2022 | 28,771.79 | 28,771.79 | 27,455.72 | 27,632.83 | 27,632.83 | 29,826,444,110 |
07 May 2022 | 29,209.06 | 29,279.91 | 28,316.25 | 28,771.00 | 28,771.00 | 19,754,372,703 |
06 May 2022 | 29,584.08 | 29,625.26 | 28,806.45 | 29,207.78 | 29,207.78 | 30,629,762,771 |
05 May 2022 | 31,462.49 | 31,666.54 | 29,014.55 | 29,585.67 | 29,585.67 | 34,868,693,841 |
04 May 2022 | 30,201.81 | 31,745.87 | 30,183.76 | 31,464.57 | 31,464.57 | 29,131,210,209 |
03 May 2022 | 30,823.30 | 30,778.29 | 30,075.19 | 30,203.76 | 30,203.76 | 21,864,014,020 |
02 May 2022 | 30,608.78 | 31,149.75 | 30,586.80 | 30,824.27 | 30,824.27 | 26,338,805,316 |
01 May 2022 | 29,994.27 | 30,721.66 | 29,892.88 | 30,606.32 | 30,606.32 | 21,483,611,965 |
30 Apr 2022 | 30,721.62 | 30,835.67 | 29,982.08 | 29,995.54 | 29,995.54 | 19,004,834,628 |
29 Apr 2022 | 31,904.37 | 31,917.71 | 30,413.20 | 30,724.77 | 30,724.77 | 24,575,945,950 |
28 Apr 2022 | 31,293.43 | 32,336.46 | 31,335.35 | 31,908.55 | 31,908.55 | 27,199,247,261 |
27 Apr 2022 | 30,298.36 | 31,356.33 | 30,215.42 | 31,293.19 | 31,293.19 | 24,706,089,388 |
26 Apr 2022 | 31,754.28 | 32,002.75 | 30,110.72 | 30,296.10 | 30,296.10 | 27,475,822,595 |
25 Apr 2022 | 30,769.85 | 31,786.80 | 30,094.05 | 31,762.04 | 31,762.04 | 27,826,883,459 |
24 Apr 2022 | 30,747.61 | 31,033.88 | 30,556.93 | 30,767.26 | 30,767.26 | 14,003,679,517 |
23 Apr 2022 | 30,950.38 | 31,103.93 | 30,649.35 | 30,754.12 | 30,754.12 | 12,569,049,436 |
22 Apr 2022 | 31,115.07 | 31,330.16 | 30,613.03 | 30,951.63 | 30,951.63 | 21,816,841,552 |
21 Apr 2022 | 31,661.08 | 32,844.34 | 30,747.03 | 31,116.22 | 31,116.22 | 27,158,624,057 |
20 Apr 2022 | 31,892.51 | 32,268.20 | 31,376.77 | 31,663.27 | 31,663.27 | 21,289,926,447 |
19 Apr 2022 | 31,384.09 | 32,063.55 | 31,231.59 | 31,893.29 | 31,893.29 | 19,444,552,709 |
18 Apr 2022 | 30,423.46 | 31,501.27 | 29,709.08 | 31,382.58 | 31,382.58 | 25,908,735,291 |
17 Apr 2022 | 30,947.77 | 31,064.88 | 30,349.21 | 30,420.21 | 30,420.21 | 14,619,695,338 |
16 Apr 2022 | 31,050.79 | 31,113.09 | 30,687.93 | 30,952.91 | 30,952.91 | 12,889,092,986 |
15 Apr 2022 | 30,565.35 | 31,097.86 | 30,515.03 | 31,051.67 | 31,051.67 | 16,659,159,179 |
14 Apr 2022 | 31,375.04 | 31,544.00 | 30,348.79 | 30,562.37 | 30,562.37 | 18,628,763,716 |
13 Apr 2022 | 30,859.00 | 31,590.66 | 30,550.26 | 31,380.00 | 31,380.00 | 21,107,988,018 |
12 Apr 2022 | 30,357.19 | 31,133.18 | 30,242.08 | 30,861.78 | 30,861.78 | 23,835,532,315 |
11 Apr 2022 | 32,387.61 | 32,563.84 | 30,216.07 | 30,348.12 | 30,348.12 | 26,069,492,504 |
10 Apr 2022 | 32,819.17 | 33,273.59 | 32,234.26 | 32,392.70 | 32,392.70 | 13,549,103,830 |
09 Apr 2022 | 32,436.36 | 32,823.57 | 32,360.54 | 32,819.97 | 32,819.97 | 12,313,221,714 |
08 Apr 2022 | 33,288.61 | 33,721.16 | 32,360.57 | 32,440.64 | 32,440.64 | 20,878,533,139 |
07 Apr 2022 | 33,060.26 | 33,528.48 | 32,805.69 | 33,287.62 | 33,287.62 | 19,972,316,252 |
06 Apr 2022 | 34,828.18 | 34,828.18 | 33,049.90 | 33,059.68 | 33,059.68 | 30,141,896,180 |
05 Apr 2022 | 35,556.69 | 35,880.37 | 34,828.52 | 34,837.08 | 34,837.08 | 22,666,436,686 |
04 Apr 2022 | 35,441.83 | 35,679.70 | 34,531.17 | 35,555.29 | 35,555.29 | 24,784,921,384 |
03 Apr 2022 | 34,968.27 | 36,103.78 | 34,796.69 | 35,448.16 | 35,448.16 | 19,393,421,844 |
02 Apr 2022 | 35,295.01 | 35,861.41 | 34,909.85 | 34,975.76 | 34,975.76 | 22,369,593,122 |
01 Apr 2022 | 34,651.73 | 35,563.07 | 33,831.69 | 35,292.07 | 35,292.07 | 29,100,924,401 |
31 Mar 2022 | 35,822.53 | 36,171.86 | 34,523.04 | 34,639.95 | 34,639.95 | 25,351,207,304 |
30 Mar 2022 | 36,246.11 | 36,295.54 | 35,702.42 | 35,822.92 | 35,822.92 | 22,328,219,124 |
29 Mar 2022 | 35,956.14 | 36,548.75 | 35,956.14 | 36,252.85 | 36,252.85 | 23,980,100,408 |
28 Mar 2022 | 35,543.45 | 36,750.17 | 35,453.69 | 35,977.19 | 35,977.19 | 27,758,630,397 |
27 Mar 2022 | 33,740.45 | 35,554.80 | 33,688.84 | 35,542.42 | 35,542.42 | 21,377,522,767 |
26 Mar 2022 | 33,623.84 | 33,915.30 | 33,484.66 | 33,737.01 | 33,737.01 | 12,850,496,649 |
25 Mar 2022 | 33,320.95 | 34,117.18 | 33,171.02 | 33,622.99 | 33,622.99 | 23,179,991,242 |
24 Mar 2022 | 32,476.05 | 33,486.46 | 32,391.39 | 33,318.21 | 33,318.21 | 23,527,639,073 |
23 Mar 2022 | 31,934.23 | 32,481.24 | 31,533.97 | 32,480.82 | 32,480.82 | 19,115,294,368 |
22 Mar 2022 | 31,189.46 | 32,847.01 | 31,133.71 | 31,930.03 | 31,930.03 | 24,125,074,956 |
21 Mar 2022 | 31,343.02 | 31,460.66 | 30,897.14 | 31,192.41 | 31,192.41 | 18,691,714,320 |
20 Mar 2022 | 32,009.27 | 32,047.02 | 31,109.00 | 31,344.30 | 31,344.30 | 15,295,266,940 |
19 Mar 2022 | 31,708.26 | 32,104.21 | 31,562.61 | 32,008.70 | 32,008.70 | 14,919,094,838 |
18 Mar 2022 | 31,116.52 | 32,003.32 | 30,693.02 | 31,713.20 | 31,713.20 | 26,114,539,831 |
17 Mar 2022 | 31,307.98 | 31,379.93 | 30,875.03 | 31,121.49 | 31,121.49 | 16,726,460,466 |
16 Mar 2022 | 30,155.47 | 31,764.61 | 29,896.58 | 31,310.32 | 31,310.32 | 30,148,275,138 |
15 Mar 2022 | 30,488.08 | 30,504.81 | 29,396.96 | 30,157.94 | 30,157.94 | 18,348,307,679 |
14 Mar 2022 | 29,001.90 | 30,549.19 | 28,892.46 | 30,490.01 | 30,490.01 | 18,695,324,858 |
13 Mar 2022 | 29,822.99 | 30,071.96 | 28,932.05 | 29,004.46 | 29,004.46 | 13,257,682,236 |
12 Mar 2022 | 29,774.91 | 30,148.08 | 29,736.95 | 29,837.78 | 29,837.78 | 11,210,218,380 |
11 Mar 2022 | 30,100.94 | 30,564.61 | 29,292.88 | 29,775.30 | 29,775.30 | 20,235,158,892 |
10 Mar 2022 | 31,834.94 | 31,895.58 | 29,479.13 | 30,099.02 | 30,099.02 | 23,719,058,690 |
09 Mar 2022 | 29,577.78 | 32,275.31 | 29,545.06 | 31,841.66 | 31,841.66 | 24,485,665,609 |
08 Mar 2022 | 29,023.04 | 29,913.31 | 28,951.24 | 29,573.54 | 29,573.54 | 19,678,849,113 |
07 Mar 2022 | 29,087.22 | 30,041.34 | 28,431.29 | 29,024.67 | 29,024.67 | 21,768,204,282 |
06 Mar 2022 | 29,789.61 | 29,968.01 | 28,888.04 | 29,080.16 | 29,080.16 | 14,945,204,003 |
05 Mar 2022 | 29,596.27 | 29,912.19 | 29,315.48 | 29,786.88 | 29,786.88 | 12,833,810,568 |
04 Mar 2022 | 31,802.55 | 31,829.68 | 29,318.40 | 29,588.07 | 29,588.07 | 21,558,329,715 |
03 Mar 2022 | 32,788.27 | 32,892.26 | 31,408.82 | 31,797.79 | 31,797.79 | 18,701,693,099 |
02 Mar 2022 | 33,262.45 | 33,790.69 | 32,596.83 | 32,787.46 | 32,787.46 | 21,783,938,704 |
01 Mar 2022 | 32,181.68 | 33,406.48 | 32,029.05 | 33,260.21 | 33,260.21 | 24,355,063,457 |
28 Feb 2022 | 28,197.45 | 32,618.83 | 28,061.86 | 32,180.73 | 32,180.73 | 26,590,523,798 |
27 Feb 2022 | 29,161.80 | 29,669.16 | 27,948.23 | 28,200.28 | 28,200.28 | 17,536,568,231 |
26 Feb 2022 | 29,247.12 | 29,838.03 | 28,866.32 | 29,166.61 | 29,166.61 | 13,028,192,715 |
25 Feb 2022 | 28,668.01 | 29,592.68 | 28,479.08 | 29,247.96 | 29,247.96 | 19,799,061,678 |
24 Feb 2022 | 27,521.95 | 29,088.64 | 25,537.35 | 28,667.16 | 28,667.16 | 34,688,265,546 |
23 Feb 2022 | 28,174.83 | 28,781.05 | 27,469.89 | 27,535.24 | 27,535.24 | 16,130,690,539 |
22 Feb 2022 | 27,266.23 | 28,226.64 | 26,857.75 | 28,175.38 | 28,175.38 | 18,760,868,293 |
21 Feb 2022 | 28,270.22 | 28,916.50 | 27,169.46 | 27,271.02 | 27,271.02 | 21,537,434,521 |
20 Feb 2022 | 29,511.20 | 29,512.51 | 28,036.09 | 28,276.23 | 28,276.23 | 13,494,244,190 |
19 Feb 2022 | 29,443.46 | 29,732.45 | 29,213.24 | 29,514.18 | 29,514.18 | 10,104,721,856 |
18 Feb 2022 | 29,785.46 | 30,038.36 | 29,201.47 | 29,447.11 | 29,447.11 | 17,147,028,147 |
17 Feb 2022 | 32,351.04 | 32,490.21 | 29,558.25 | 29,775.09 | 29,775.09 | 19,278,121,343 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |