Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 June 2022 | 69,591.47 | 69,971.70 | 68,646.07 | 68,646.07 | 68,646.07 | 725,414,051,840 |
29 June 2022 | - | - | - | - | - | - |
28 June 2022 | 71,934.91 | 73,145.25 | 68,176.79 | 68,253.46 | 68,253.46 | 671,237,226,879 |
27 June 2022 | 73,312.90 | 75,109.39 | 71,039.32 | 71,949.91 | 71,949.91 | 587,219,948,975 |
26 June 2022 | 76,010.62 | 77,745.24 | 73,329.19 | 73,329.90 | 73,329.90 | 627,575,028,633 |
25 June 2022 | 72,187.66 | 76,747.72 | 71,016.08 | 76,029.34 | 76,029.34 | 722,812,230,521 |
24 June 2022 | 72,498.48 | 73,945.92 | 70,749.17 | 72,190.29 | 72,190.29 | 759,595,626,879 |
23 June 2022 | 67,628.88 | 73,347.02 | 67,619.13 | 72,500.05 | 72,500.05 | 877,905,540,140 |
22 June 2022 | 69,146.36 | 69,214.25 | 66,234.61 | 67,623.95 | 67,623.95 | 741,983,533,861 |
21 June 2022 | 68,379.88 | 71,580.21 | 67,188.23 | 69,129.51 | 69,129.51 | 882,528,170,433 |
20 June 2022 | 70,157.03 | 70,225.95 | 66,608.59 | 68,388.68 | 68,388.68 | 1,121,160,458,257 |
19 June 2022 | 61,007.86 | 71,916.30 | 58,377.61 | 70,158.55 | 70,158.55 | 1,819,160,826,582 |
18 June 2022 | 61,583.78 | 62,262.52 | 54,160.29 | 61,019.83 | 61,019.83 | 1,134,588,901,777 |
17 June 2022 | 57,601.87 | 62,329.09 | 57,454.21 | 61,587.93 | 61,587.93 | 806,245,677,975 |
16 June 2022 | 64,583.68 | 65,028.08 | 57,118.57 | 57,593.58 | 57,593.58 | 972,382,973,577 |
15 June 2022 | 59,503.20 | 64,711.88 | 54,154.36 | 64,553.02 | 64,553.02 | 1,384,574,839,993 |
14 June 2022 | 55,959.71 | 59,501.30 | 52,533.98 | 59,501.30 | 59,501.30 | 1,339,341,531,833 |
13 June 2022 | 61,678.34 | 61,678.34 | 53,848.01 | 55,942.01 | 55,942.01 | 1,467,365,327,176 |
12 June 2022 | 66,916.03 | 67,278.48 | 61,572.41 | 61,698.28 | 61,698.28 | 862,579,225,569 |
11 June 2022 | 72,505.36 | 73,801.83 | 66,819.32 | 66,895.68 | 66,895.68 | 940,586,824,270 |
10 June 2022 | 76,132.20 | 76,132.20 | 72,366.67 | 72,496.14 | 72,496.14 | 808,127,499,249 |
09 June 2022 | 77,377.77 | 78,168.54 | 75,692.92 | 76,135.27 | 76,135.27 | 583,371,717,246 |
08 June 2022 | 80,186.43 | 80,625.93 | 77,381.32 | 77,381.32 | 77,381.32 | 742,557,540,485 |
07 June 2022 | 80,832.11 | 81,982.38 | 76,098.45 | 80,195.34 | 80,195.34 | 725,967,760,624 |
06 June 2022 | 79,115.28 | 82,774.22 | 78,956.79 | 80,831.12 | 80,831.12 | 627,565,759,782 |
05 June 2022 | 79,784.73 | 79,823.59 | 77,671.34 | 79,106.68 | 79,106.68 | 448,549,002,437 |
04 June 2022 | 78,438.21 | 80,354.62 | 77,269.59 | 79,781.77 | 79,781.77 | 457,373,382,792 |
03 June 2022 | 80,002.87 | 80,426.20 | 77,320.48 | 78,438.74 | 78,438.74 | 558,308,988,174 |
02 June 2022 | 78,535.55 | 80,200.22 | 78,128.64 | 79,997.34 | 79,997.34 | 617,145,881,188 |
01 June 2022 | 85,024.52 | 87,007.05 | 78,017.22 | 78,539.76 | 78,539.76 | 940,892,508,301 |
31 May 2022 | 85,501.86 | 86,053.50 | 83,429.76 | 85,017.52 | 85,017.52 | 661,997,188,492 |
30 May 2022 | 79,847.41 | 85,699.46 | 79,407.52 | 85,515.03 | 85,515.03 | 727,355,337,050 |
29 May 2022 | 79,114.70 | 80,869.74 | 77,914.18 | 79,848.45 | 79,848.45 | 524,338,109,810 |
28 May 2022 | 77,225.74 | 78,641.76 | 77,225.74 | 78,173.41 | 78,173.41 | 772,224,998,189 |
27 May 2022 | 80,381.72 | 80,607.51 | 76,886.42 | 77,233.33 | 77,233.33 | 810,685,531,394 |
26 May 2022 | 86,534.75 | 86,878.80 | 77,566.58 | 80,416.44 | 80,416.44 | 908,447,261,239 |
25 May 2022 | 88,680.63 | 90,289.47 | 86,503.48 | 86,532.23 | 86,532.23 | 670,630,855,263 |
24 May 2022 | 86,884.61 | 88,973.91 | 85,513.73 | 88,683.56 | 88,683.56 | 741,833,385,611 |
23 May 2022 | 91,442.37 | 92,960.86 | 86,866.44 | 86,883.26 | 86,883.26 | 927,659,090,123 |
22 May 2022 | 88,789.28 | 92,096.37 | 88,561.77 | 91,455.17 | 91,455.17 | 572,318,496,055 |
21 May 2022 | 87,448.41 | 89,709.41 | 86,834.17 | 88,787.40 | 88,787.40 | 572,422,313,101 |
20 May 2022 | 91,080.32 | 92,465.49 | 85,484.53 | 87,453.16 | 87,453.16 | 929,080,018,839 |
19 May 2022 | 84,699.81 | 91,426.76 | 83,127.72 | 91,104.97 | 91,104.97 | 1,012,211,032,849 |
18 May 2022 | 92,432.52 | 93,895.14 | 84,736.72 | 84,736.72 | 84,736.72 | 964,579,773,187 |
17 May 2022 | 86,090.06 | 93,131.39 | 86,090.06 | 92,434.61 | 92,434.61 | 1,016,381,698,694 |
16 May 2022 | 91,442.95 | 91,442.95 | 84,060.76 | 86,088.99 | 86,088.99 | 925,350,988,084 |
15 May 2022 | 88,143.91 | 91,456.54 | 85,097.03 | 91,456.54 | 91,456.54 | 947,972,418,259 |
14 May 2022 | 86,872.88 | 89,498.49 | 82,621.71 | 88,157.45 | 88,157.45 | 950,527,648,210 |
13 May 2022 | 83,108.86 | 93,386.08 | 81,846.27 | 86,894.52 | 86,894.52 | 1,458,330,934,726 |
12 May 2022 | 84,946.42 | 88,846.79 | 71,433.23 | 83,134.28 | 83,134.28 | 2,485,408,645,214 |
11 May 2022 | 102,402.08 | 104,935.76 | 83,817.37 | 84,922.16 | 84,922.16 | 2,430,254,236,526 |
10 May 2022 | 99,234.63 | 107,667.07 | 95,524.57 | 102,421.58 | 102,421.58 | 2,197,013,224,055 |
09 May 2022 | 119,455.13 | 120,922.52 | 99,395.27 | 99,395.27 | 99,395.27 | 1,539,121,756,051 |
08 May 2022 | 120,106.02 | 121,389.68 | 116,843.95 | 119,456.43 | 119,456.43 | 927,097,755,189 |
07 May 2022 | 122,928.80 | 123,236.27 | 118,552.01 | 120,105.20 | 120,105.20 | 700,801,048,972 |
06 May 2022 | 123,042.55 | 124,911.96 | 119,623.92 | 122,925.69 | 122,925.69 | 977,825,654,919 |
05 May 2022 | 132,997.50 | 133,576.55 | 121,512.13 | 123,054.78 | 123,054.78 | 1,069,484,285,642 |
04 May 2022 | 125,286.01 | 133,589.22 | 125,082.24 | 133,002.56 | 133,002.56 | 962,017,183,190 |
03 May 2022 | 127,620.23 | 128,283.27 | 123,335.73 | 125,291.41 | 125,291.41 | 684,029,356,445 |
02 May 2022 | 125,637.41 | 128,696.44 | 124,964.05 | 127,614.75 | 127,614.75 | 778,062,436,152 |
01 May 2022 | 121,506.66 | 126,074.07 | 120,643.52 | 125,640.00 | 125,640.00 | 748,532,124,602 |
30 Apr 2022 | 126,827.05 | 128,131.56 | 121,228.39 | 121,504.28 | 121,504.28 | 764,283,097,928 |
29 Apr 2022 | 131,463.70 | 132,080.84 | 125,099.80 | 126,826.11 | 126,826.11 | 1,088,175,535,474 |
28 Apr 2022 | 127,328.92 | 132,508.16 | 127,306.56 | 131,469.72 | 131,469.72 | 993,033,104,301 |
27 Apr 2022 | 124,080.30 | 129,055.38 | 124,065.98 | 127,324.30 | 127,324.30 | 877,121,879,430 |
26 Apr 2022 | 130,860.30 | 131,218.81 | 123,060.00 | 124,069.61 | 124,069.61 | 886,097,794,599 |
25 Apr 2022 | 130,164.57 | 130,967.33 | 124,551.15 | 130,880.23 | 130,880.23 | 1,002,731,965,731 |
24 Apr 2022 | 131,283.27 | 131,828.81 | 129,558.62 | 130,167.31 | 130,167.31 | 606,535,615,801 |
23 Apr 2022 | 131,361.58 | 133,290.69 | 131,006.33 | 131,298.08 | 131,298.08 | 625,616,848,322 |
22 Apr 2022 | 132,947.91 | 134,317.23 | 131,291.97 | 131,359.78 | 131,359.78 | 831,066,067,140 |
21 Apr 2022 | 138,200.52 | 141,282.22 | 132,068.16 | 132,949.28 | 132,949.28 | 928,451,134,027 |
20 Apr 2022 | 141,099.91 | 140,709.08 | 137,119.88 | 138,205.89 | 138,205.89 | 826,167,321,042 |
19 Apr 2022 | 137,415.22 | 141,323.56 | 137,440.38 | 141,096.25 | 141,096.25 | 810,450,964,013 |
18 Apr 2022 | 134,014.53 | 137,472.84 | 130,541.16 | 137,411.56 | 137,411.56 | 1,001,439,252,471 |
17 Apr 2022 | 140,613.83 | 141,307.25 | 133,680.45 | 134,023.44 | 134,023.44 | 827,292,429,261 |
16 Apr 2022 | 136,559.19 | 140,774.63 | 135,865.94 | 140,645.64 | 140,645.64 | 785,821,320,485 |
15 Apr 2022 | 132,143.67 | 138,352.34 | 132,122.02 | 136,563.39 | 136,563.39 | 986,380,085,389 |
14 Apr 2022 | 135,143.50 | 137,265.19 | 130,861.54 | 132,139.75 | 132,139.75 | 905,939,317,701 |
13 Apr 2022 | 128,797.98 | 135,429.58 | 128,165.24 | 135,147.11 | 135,147.11 | 986,949,680,038 |
12 Apr 2022 | 126,784.52 | 129,711.64 | 126,513.19 | 128,802.68 | 128,802.68 | 784,582,037,082 |
11 Apr 2022 | 136,634.00 | 136,634.00 | 126,727.63 | 126,739.63 | 126,739.63 | 997,037,798,074 |
10 Apr 2022 | 138,622.08 | 140,577.56 | 136,659.36 | 136,659.36 | 136,659.36 | 626,967,014,812 |
09 Apr 2022 | 136,286.56 | 138,635.95 | 135,909.17 | 138,620.75 | 138,620.75 | 638,922,528,653 |
08 Apr 2022 | 139,690.28 | 141,045.20 | 135,967.11 | 136,291.25 | 136,291.25 | 918,963,265,113 |
07 Apr 2022 | 136,956.03 | 140,139.45 | 135,794.36 | 139,680.69 | 139,680.69 | 777,546,533,957 |
06 Apr 2022 | 150,162.36 | 150,301.97 | 136,944.20 | 136,944.20 | 136,944.20 | 1,239,563,174,337 |
05 Apr 2022 | 151,667.33 | 154,182.45 | 150,157.11 | 150,178.38 | 150,178.38 | 807,583,625,015 |
04 Apr 2022 | 157,238.34 | 157,238.34 | 148,353.88 | 151,669.50 | 151,669.50 | 1,031,668,264,921 |
03 Apr 2022 | 152,351.48 | 157,723.84 | 151,518.05 | 157,286.05 | 157,286.05 | 824,683,550,571 |
02 Apr 2022 | 152,327.78 | 156,248.06 | 151,823.77 | 152,377.92 | 152,377.92 | 928,565,315,180 |
01 Apr 2022 | 150,284.52 | 153,652.36 | 146,003.47 | 152,328.75 | 152,328.75 | 1,042,385,039,181 |
31 Mar 2022 | 158,782.13 | 160,577.22 | 148,774.19 | 150,265.47 | 150,265.47 | 1,642,887,058,369 |
30 Mar 2022 | 157,288.84 | 161,909.95 | 154,054.33 | 158,785.75 | 158,785.75 | 1,124,530,933,374 |
29 Mar 2022 | 156,538.08 | 159,976.38 | 154,548.17 | 157,296.70 | 157,296.70 | 1,013,366,855,481 |
28 Mar 2022 | 158,564.84 | 162,281.14 | 156,466.19 | 156,571.28 | 156,571.28 | 1,154,898,960,334 |
27 Mar 2022 | 153,045.56 | 158,560.98 | 151,558.20 | 158,560.98 | 158,560.98 | 907,477,965,559 |
26 Mar 2022 | 152,042.89 | 153,623.56 | 149,836.56 | 153,035.83 | 153,035.83 | 686,438,258,178 |
25 Mar 2022 | 154,512.59 | 154,802.80 | 149,945.28 | 152,038.36 | 152,038.36 | 1,007,467,557,495 |
24 Mar 2022 | 149,363.25 | 155,431.14 | 147,774.39 | 154,511.08 | 154,511.08 | 1,230,254,208,851 |
23 Mar 2022 | 149,357.00 | 150,579.03 | 144,997.05 | 149,372.23 | 149,372.23 | 1,064,451,807,593 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |