Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 34,129.30 | 34,145.14 | 33,814.78 | 33,989.08 | 33,989.08 | 217,126,580 |
01 Feb 2023 | 34,039.60 | 34,334.70 | 33,581.42 | 34,092.96 | 34,092.96 | 370,120,000 |
31 Jan 2023 | 33,803.56 | 34,095.23 | 33,664.91 | 34,086.04 | 34,086.04 | 360,240,000 |
30 Jan 2023 | 33,909.21 | 34,055.29 | 33,695.18 | 33,717.09 | 33,717.09 | 343,920,000 |
27 Jan 2023 | 33,952.93 | 34,164.33 | 33,830.85 | 33,978.08 | 33,978.08 | 441,260,000 |
26 Jan 2023 | 33,771.66 | 33,953.79 | 33,635.60 | 33,949.41 | 33,949.41 | 327,000,000 |
25 Jan 2023 | 33,538.36 | 33,773.09 | 33,273.21 | 33,743.84 | 33,743.84 | 341,720,000 |
24 Jan 2023 | 33,444.72 | 33,782.92 | 33,310.56 | 33,733.96 | 33,733.96 | 299,310,000 |
23 Jan 2023 | 33,439.56 | 33,782.88 | 33,316.25 | 33,629.56 | 33,629.56 | 355,220,000 |
20 Jan 2023 | 33,073.46 | 33,381.95 | 32,948.93 | 33,375.49 | 33,375.49 | 367,330,000 |
19 Jan 2023 | 33,171.35 | 33,227.49 | 32,982.05 | 33,044.56 | 33,044.56 | 319,770,000 |
18 Jan 2023 | 33,948.49 | 34,016.53 | 33,269.90 | 33,296.96 | 33,296.96 | 351,670,000 |
17 Jan 2023 | 34,222.32 | 34,269.97 | 33,860.67 | 33,910.85 | 33,910.85 | 353,050,000 |
13 Jan 2023 | 34,075.31 | 34,342.32 | 33,915.49 | 34,302.61 | 34,302.61 | 274,110,000 |
12 Jan 2023 | 34,047.86 | 34,292.67 | 33,792.10 | 34,189.97 | 34,189.97 | 308,190,000 |
11 Jan 2023 | 33,754.03 | 33,974.69 | 33,711.04 | 33,973.01 | 33,973.01 | 301,650,000 |
10 Jan 2023 | 33,516.43 | 33,726.54 | 33,421.80 | 33,704.10 | 33,704.10 | 268,260,000 |
09 Jan 2023 | 33,664.39 | 33,935.11 | 33,487.66 | 33,517.65 | 33,517.65 | 327,840,000 |
06 Jan 2023 | 33,055.30 | 33,710.66 | 32,997.39 | 33,630.61 | 33,630.61 | 360,740,000 |
05 Jan 2023 | 33,191.72 | 33,191.72 | 32,812.33 | 32,930.08 | 32,930.08 | 337,920,000 |
04 Jan 2023 | 33,165.14 | 33,409.10 | 33,033.48 | 33,269.77 | 33,269.77 | 379,400,000 |
03 Jan 2023 | 33,148.90 | 33,387.52 | 32,850.57 | 33,136.37 | 33,136.37 | 355,930,000 |
30 Dec 2022 | 33,121.61 | 33,152.55 | 32,847.82 | 33,147.25 | 33,147.25 | 295,500,000 |
29 Dec 2022 | 33,021.43 | 33,293.42 | 33,020.35 | 33,220.80 | 33,220.80 | 243,060,000 |
28 Dec 2022 | 33,264.76 | 33,379.55 | 32,869.15 | 32,875.71 | 32,875.71 | 252,260,000 |
27 Dec 2022 | 33,224.23 | 33,387.72 | 33,069.58 | 33,241.56 | 33,241.56 | 246,010,000 |
23 Dec 2022 | 32,961.06 | 33,226.14 | 32,814.02 | 33,203.93 | 33,203.93 | 221,050,000 |
22 Dec 2022 | 33,233.35 | 33,233.35 | 32,573.43 | 33,027.49 | 33,027.49 | 340,640,000 |
21 Dec 2022 | 33,028.09 | 33,437.84 | 33,028.09 | 33,376.48 | 33,376.48 | 328,020,000 |
20 Dec 2022 | 32,735.24 | 32,992.23 | 32,649.45 | 32,849.74 | 32,849.74 | 303,970,000 |
19 Dec 2022 | 32,921.45 | 33,038.94 | 32,581.97 | 32,757.54 | 32,757.54 | 326,430,000 |
16 Dec 2022 | 33,166.46 | 33,166.46 | 32,654.59 | 32,920.46 | 32,920.46 | 756,310,000 |
15 Dec 2022 | 33,773.00 | 33,773.00 | 33,016.16 | 33,202.22 | 33,202.22 | 394,290,000 |
14 Dec 2022 | 34,086.07 | 34,395.65 | 33,704.17 | 33,966.35 | 33,966.35 | 339,090,000 |
13 Dec 2022 | 34,268.44 | 34,712.28 | 33,890.88 | 34,108.64 | 34,108.64 | 44,265,140,000 |
12 Dec 2022 | 33,519.50 | 34,005.04 | 33,519.50 | 34,005.04 | 34,005.04 | 313,440,000 |
09 Dec 2022 | 33,746.71 | 33,844.63 | 33,462.65 | 33,476.46 | 33,476.46 | 287,630,000 |
08 Dec 2022 | 33,695.97 | 33,899.17 | 33,642.46 | 33,781.48 | 33,781.48 | 271,830,000 |
07 Dec 2022 | 33,556.40 | 33,774.27 | 33,503.67 | 33,597.92 | 33,597.92 | 359,980,000 |
06 Dec 2022 | 33,936.87 | 34,006.63 | 33,418.59 | 33,596.34 | 33,596.34 | 306,220,000 |
05 Dec 2022 | 34,335.73 | 34,335.73 | 33,846.81 | 33,947.10 | 33,947.10 | 312,960,000 |
02 Dec 2022 | 34,265.45 | 34,483.21 | 34,039.73 | 34,429.88 | 34,429.88 | 290,580,000 |
01 Dec 2022 | 34,533.59 | 34,595.51 | 34,129.35 | 34,395.01 | 34,395.01 | 348,720,000 |
30 Nov 2022 | 33,795.43 | 34,589.77 | 33,583.77 | 34,589.77 | 34,589.77 | 524,440,000 |
29 Nov 2022 | 33,847.80 | 33,933.91 | 33,662.45 | 33,852.53 | 33,852.53 | 279,750,000 |
28 Nov 2022 | 34,275.91 | 34,303.88 | 33,799.35 | 33,849.46 | 33,849.46 | 300,330,000 |
25 Nov 2022 | 34,213.04 | 34,386.51 | 34,199.57 | 34,347.03 | 34,347.03 | 131,660,000 |
23 Nov 2022 | 34,091.57 | 34,262.07 | 34,004.64 | 34,194.06 | 34,194.06 | 236,820,000 |
22 Nov 2022 | 33,810.05 | 34,115.70 | 33,810.05 | 34,098.10 | 34,098.10 | 277,070,000 |
21 Nov 2022 | 33,760.30 | 33,864.59 | 33,559.18 | 33,700.28 | 33,700.28 | 352,960,000 |
18 Nov 2022 | 33,606.59 | 33,827.94 | 33,540.64 | 33,745.69 | 33,745.69 | 312,950,000 |
17 Nov 2022 | 33,329.27 | 33,616.02 | 33,239.75 | 33,546.32 | 33,546.32 | 319,210,000 |
16 Nov 2022 | 33,554.93 | 33,682.83 | 33,516.99 | 33,553.83 | 33,553.83 | 301,560,000 |
15 Nov 2022 | 33,755.94 | 33,987.06 | 33,320.20 | 33,592.92 | 33,592.92 | 390,610,000 |
14 Nov 2022 | 33,662.05 | 33,964.30 | 33,533.96 | 33,536.70 | 33,536.70 | 354,340,000 |
11 Nov 2022 | 33,797.75 | 33,817.96 | 33,394.43 | 33,747.86 | 33,747.86 | 427,790,000 |
10 Nov 2022 | 33,263.91 | 33,727.73 | 33,167.82 | 33,715.37 | 33,715.37 | 480,130,000 |
09 Nov 2022 | 33,004.47 | 33,065.11 | 32,478.87 | 32,513.94 | 32,513.94 | 355,200,000 |
08 Nov 2022 | 32,934.56 | 33,355.39 | 32,831.46 | 33,160.83 | 33,160.83 | 335,340,000 |
07 Nov 2022 | 32,454.10 | 32,895.59 | 32,424.99 | 32,827.00 | 32,827.00 | 336,300,000 |
04 Nov 2022 | 32,265.01 | 32,611.52 | 31,938.92 | 32,403.22 | 32,403.22 | 422,370,000 |
03 Nov 2022 | 31,985.05 | 32,185.71 | 31,727.05 | 32,001.25 | 32,001.25 | 354,440,000 |
02 Nov 2022 | 32,576.28 | 33,071.93 | 32,139.77 | 32,147.76 | 32,147.76 | 398,430,000 |
01 Nov 2022 | 32,862.79 | 32,975.48 | 32,485.23 | 32,653.20 | 32,653.20 | 323,210,000 |
31 Oct 2022 | 32,754.27 | 32,883.86 | 32,586.93 | 32,732.95 | 32,732.95 | 390,890,000 |
28 Oct 2022 | 32,204.31 | 32,889.81 | 32,158.38 | 32,861.80 | 32,861.80 | 495,830,000 |
27 Oct 2022 | 32,062.14 | 32,388.42 | 31,993.21 | 32,033.28 | 32,033.28 | 375,720,000 |
26 Oct 2022 | 31,738.44 | 32,172.42 | 31,738.44 | 31,839.11 | 31,839.11 | 430,400,000 |
25 Oct 2022 | 31,463.65 | 31,876.15 | 31,423.53 | 31,836.74 | 31,836.74 | 336,930,000 |
24 Oct 2022 | 31,187.32 | 31,603.63 | 31,161.41 | 31,499.62 | 31,499.62 | 345,040,000 |
21 Oct 2022 | 30,291.18 | 31,119.27 | 30,206.28 | 31,082.56 | 31,082.56 | 418,190,000 |
20 Oct 2022 | 30,411.92 | 30,822.96 | 30,265.20 | 30,333.59 | 30,333.59 | 333,190,000 |
19 Oct 2022 | 30,439.04 | 30,662.11 | 30,226.90 | 30,423.81 | 30,423.81 | 314,030,000 |
18 Oct 2022 | 30,697.52 | 30,837.90 | 30,301.83 | 30,523.80 | 30,523.80 | 387,130,000 |
17 Oct 2022 | 30,059.58 | 30,311.95 | 29,997.62 | 30,185.82 | 30,185.82 | 369,820,000 |
14 Oct 2022 | 30,192.21 | 30,428.82 | 29,614.30 | 29,634.83 | 29,634.83 | 379,090,000 |
13 Oct 2022 | 28,755.83 | 30,168.54 | 28,660.94 | 30,038.72 | 30,038.72 | 470,260,000 |
12 Oct 2022 | 29,233.06 | 29,455.12 | 29,136.03 | 29,210.85 | 29,210.85 | 304,420,000 |
11 Oct 2022 | 29,085.20 | 29,608.42 | 29,074.23 | 29,239.19 | 29,239.19 | 352,920,000 |
10 Oct 2022 | 29,419.09 | 29,485.82 | 29,010.41 | 29,202.88 | 29,202.88 | 315,410,000 |
07 Oct 2022 | 29,685.27 | 29,685.27 | 29,142.66 | 29,296.79 | 29,296.79 | 367,950,000 |
06 Oct 2022 | 30,206.13 | 30,329.61 | 29,859.34 | 29,926.94 | 29,926.94 | 306,840,000 |
05 Oct 2022 | 30,078.36 | 30,454.46 | 29,886.44 | 30,273.87 | 30,273.87 | 290,610,000 |
04 Oct 2022 | 29,826.67 | 30,325.05 | 29,826.67 | 30,316.32 | 30,316.32 | 375,640,000 |
03 Oct 2022 | 28,855.25 | 29,647.79 | 28,855.25 | 29,490.89 | 29,490.89 | 397,830,000 |
30 Sept 2022 | 29,123.03 | 29,355.78 | 28,715.85 | 28,725.51 | 28,725.51 | 464,260,000 |
29 Sept 2022 | 29,513.73 | 29,513.73 | 28,997.34 | 29,225.61 | 29,225.61 | 388,820,000 |
28 Sept 2022 | 29,198.92 | 29,811.78 | 29,114.97 | 29,683.74 | 29,683.74 | 436,040,000 |
27 Sept 2022 | 29,419.88 | 29,659.12 | 28,958.22 | 29,134.99 | 29,134.99 | 355,460,000 |
26 Sept 2022 | 29,536.84 | 29,630.77 | 29,161.12 | 29,260.81 | 29,260.81 | 369,450,000 |
23 Sept 2022 | 29,955.65 | 29,955.65 | 29,250.47 | 29,590.41 | 29,590.41 | 388,200,000 |
22 Sept 2022 | 30,204.52 | 30,302.28 | 29,994.53 | 30,076.68 | 30,076.68 | 335,270,000 |
21 Sept 2022 | 30,819.39 | 31,020.79 | 30,181.99 | 30,183.78 | 30,183.78 | 354,960,000 |
20 Sept 2022 | 30,888.53 | 30,888.53 | 30,465.91 | 30,706.23 | 30,706.23 | 317,970,000 |
19 Sept 2022 | 30,722.86 | 31,026.89 | 30,559.37 | 31,019.68 | 31,019.68 | 291,200,000 |
16 Sept 2022 | 30,866.61 | 30,866.61 | 30,550.08 | 30,822.42 | 30,822.42 | 627,920,000 |
15 Sept 2022 | 31,124.68 | 31,277.69 | 30,882.08 | 30,961.82 | 30,961.82 | 345,500,000 |
14 Sept 2022 | 31,141.02 | 31,276.82 | 30,885.02 | 31,135.09 | 31,135.09 | 348,670,000 |
13 Sept 2022 | 32,006.50 | 32,006.50 | 31,018.54 | 31,104.97 | 31,104.97 | 428,930,000 |
12 Sept 2022 | 32,159.49 | 32,504.04 | 32,159.49 | 32,381.34 | 32,381.34 | 339,250,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |