Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 24, 2022 | 34,070.61 | 34,420.99 | 33,150.33 | 34,364.50 | 34,364.50 | 664,010,000 |
Jan 21, 2022 | 34,701.69 | 34,896.67 | 34,229.55 | 34,265.37 | 34,265.37 | 523,880,000 |
Jan 20, 2022 | 35,102.66 | 35,490.20 | 34,670.12 | 34,715.39 | 34,715.39 | 369,070,000 |
Jan 19, 2022 | 35,412.30 | 35,547.83 | 35,015.49 | 35,028.65 | 35,028.65 | 393,080,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |