Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 19,270.37 | 19,391.20 | 19,252.85 | 19,391.20 | 19,391.20 | 25,623,175,168 |
02 Feb 2023 | 19,148.56 | 19,498.61 | 19,203.53 | 19,206.21 | 19,206.21 | 26,239,252,108 |
01 Feb 2023 | 18,798.33 | 19,204.84 | 18,617.00 | 19,150.94 | 19,150.94 | 21,539,977,956 |
31 Jan 2023 | 18,494.88 | 18,857.56 | 18,421.44 | 18,799.51 | 18,799.51 | 18,554,593,899 |
30 Jan 2023 | 19,172.42 | 19,188.58 | 18,341.18 | 18,494.35 | 18,494.35 | 22,029,186,900 |
29 Jan 2023 | 18,602.25 | 19,319.83 | 18,564.79 | 19,172.36 | 19,172.36 | 22,115,092,151 |
28 Jan 2023 | 18,641.43 | 18,710.84 | 18,475.62 | 18,601.96 | 18,601.96 | 11,883,470,410 |
27 Jan 2023 | 18,551.01 | 18,890.82 | 18,264.99 | 18,640.44 | 18,640.44 | 20,501,840,981 |
26 Jan 2023 | 18,620.53 | 18,736.03 | 18,525.13 | 18,552.67 | 18,552.67 | 21,230,975,996 |
25 Jan 2023 | 18,358.70 | 19,128.05 | 18,183.34 | 18,627.70 | 18,627.70 | 24,725,378,618 |
24 Jan 2023 | 18,522.64 | 18,674.38 | 18,289.92 | 18,356.43 | 18,356.43 | 21,412,478,348 |
23 Jan 2023 | 18,314.17 | 18,672.14 | 18,346.09 | 18,526.53 | 18,526.53 | 21,421,912,348 |
22 Jan 2023 | 18,385.66 | 18,610.65 | 18,064.24 | 18,313.63 | 18,313.63 | 19,946,651,396 |
21 Jan 2023 | 18,300.05 | 18,792.77 | 18,170.83 | 18,385.37 | 18,385.37 | 26,186,368,995 |
20 Jan 2023 | 17,014.71 | 18,316.54 | 16,921.82 | 18,299.34 | 18,299.34 | 23,240,111,159 |
19 Jan 2023 | 16,754.55 | 17,075.29 | 16,753.44 | 17,015.86 | 17,015.86 | 17,069,163,987 |
18 Jan 2023 | 17,227.04 | 17,346.36 | 16,621.50 | 16,756.20 | 16,756.20 | 24,302,066,122 |
17 Jan 2023 | 17,345.44 | 17,456.38 | 17,203.55 | 17,227.42 | 17,227.42 | 20,352,286,455 |
16 Jan 2023 | 17,083.81 | 17,514.87 | 16,981.98 | 17,340.36 | 17,340.36 | 21,946,133,764 |
15 Jan 2023 | 17,151.09 | 17,164.38 | 16,848.17 | 17,082.64 | 17,082.64 | 15,788,085,106 |
14 Jan 2023 | 16,278.75 | 17,230.93 | 16,276.54 | 17,150.12 | 17,150.12 | 31,859,865,882 |
13 Jan 2023 | 15,444.75 | 16,322.73 | 15,356.44 | 16,277.97 | 16,277.97 | 23,894,238,152 |
12 Jan 2023 | 14,900.83 | 15,579.74 | 14,874.39 | 15,445.30 | 15,445.30 | 28,625,054,903 |
11 Jan 2023 | 14,354.71 | 14,750.57 | 14,297.85 | 14,750.57 | 14,750.57 | 15,110,303,169 |
10 Jan 2023 | 14,111.32 | 14,389.72 | 14,113.16 | 14,354.65 | 14,354.65 | 13,006,959,012 |
09 Jan 2023 | 14,103.93 | 14,250.30 | 14,103.93 | 14,114.28 | 14,114.28 | 15,286,476,279 |
08 Jan 2023 | 14,019.81 | 14,101.58 | 13,994.92 | 14,101.58 | 14,101.58 | 8,060,074,304 |
07 Jan 2023 | 14,018.13 | 14,037.07 | 13,986.77 | 14,020.58 | 14,020.58 | 6,379,533,846 |
06 Jan 2023 | 14,137.79 | 14,052.02 | 14,086.28 | 14,018.01 | 14,018.01 | 11,919,018,204 |
05 Jan 2023 | 13,987.22 | 14,000.99 | 14,080.18 | 14,138.01 | 14,138.01 | 11,497,973,681 |
04 Jan 2023 | 13,938.93 | 14,060.64 | 13,901.00 | 13,987.03 | 13,987.03 | 15,279,712,359 |
03 Jan 2023 | 13,834.79 | 13,886.52 | 13,900.77 | 13,938.64 | 13,938.64 | 11,618,205,460 |
02 Jan 2023 | 13,743.50 | 13,887.43 | 13,699.35 | 13,834.48 | 13,834.48 | 10,028,862,099 |
01 Jan 2023 | 13,678.22 | 13,756.50 | 13,656.17 | 13,743.14 | 13,743.14 | 7,641,860,844 |
31 Dec 2022 | 13,718.64 | 13,745.24 | 13,653.10 | 13,677.88 | 13,677.88 | 9,290,120,459 |
30 Dec 2022 | 13,804.38 | 13,806.34 | 13,582.74 | 13,717.74 | 13,717.74 | 13,161,327,492 |
29 Dec 2022 | 13,761.44 | 13,837.16 | 13,709.83 | 13,805.22 | 13,805.22 | 12,005,068,322 |
28 Dec 2022 | 13,899.65 | 13,848.33 | 13,725.72 | 13,761.64 | 13,761.64 | 14,138,380,496 |
27 Dec 2022 | 14,002.83 | 14,034.83 | 13,835.14 | 13,900.30 | 13,900.30 | 13,094,912,972 |
26 Dec 2022 | 13,971.17 | 14,003.52 | 13,929.89 | 14,003.25 | 14,003.25 | 9,837,943,452 |
25 Dec 2022 | 13,977.85 | 13,988.68 | 13,902.57 | 13,970.95 | 13,970.95 | 9,669,328,506 |
24 Dec 2022 | 13,935.93 | 13,992.12 | 13,933.07 | 13,978.06 | 13,978.06 | 8,084,822,582 |
23 Dec 2022 | 13,980.79 | 14,020.11 | 13,967.90 | 13,935.91 | 13,935.91 | 12,718,216,140 |
22 Dec 2022 | 13,926.64 | 13,934.98 | 13,804.70 | 13,981.37 | 13,981.37 | 13,658,409,330 |
21 Dec 2022 | 13,869.40 | 13,881.67 | 13,857.02 | 13,925.94 | 13,925.94 | 12,323,986,357 |
20 Dec 2022 | 13,526.77 | 14,009.19 | 13,530.25 | 13,870.86 | 13,870.86 | 18,642,457,778 |
19 Dec 2022 | 13,782.77 | 13,806.74 | 13,497.24 | 13,525.04 | 13,525.04 | 14,167,898,797 |
18 Dec 2022 | 13,830.38 | 13,826.52 | 13,749.85 | 13,781.89 | 13,781.89 | 8,984,276,699 |
17 Dec 2022 | 13,703.48 | 13,834.48 | 13,680.86 | 13,829.95 | 13,829.95 | 11,910,065,381 |
16 Dec 2022 | 14,244.02 | 14,363.23 | 13,656.71 | 13,703.89 | 13,703.89 | 19,782,363,895 |
15 Dec 2022 | 14,344.15 | 14,373.32 | 14,217.81 | 14,244.28 | 14,244.28 | 17,196,990,223 |
14 Dec 2022 | 14,392.84 | 14,726.36 | 14,270.36 | 14,345.77 | 14,345.77 | 20,561,232,652 |
13 Dec 2022 | 14,024.09 | 14,429.79 | 13,925.11 | 14,392.24 | 14,392.24 | 21,558,213,146 |
12 Dec 2022 | 13,977.60 | 14,028.29 | 13,827.71 | 14,024.09 | 14,024.09 | 15,989,290,054 |
11 Dec 2022 | 13,974.88 | 14,068.26 | 13,962.62 | 13,978.98 | 13,978.98 | 11,542,082,528 |
10 Dec 2022 | 13,970.30 | 14,045.95 | 13,967.52 | 13,974.08 | 13,974.08 | 10,366,535,813 |
09 Dec 2022 | 14,086.09 | 14,079.07 | 13,951.03 | 13,969.43 | 13,969.43 | 16,574,680,796 |
08 Dec 2022 | 13,798.11 | 14,106.89 | 13,800.50 | 14,087.18 | 14,087.18 | 16,754,559,316 |
07 Dec 2022 | 14,085.84 | 14,110.53 | 13,808.41 | 13,798.75 | 13,798.75 | 16,114,313,598 |
06 Dec 2022 | 13,922.41 | 14,089.76 | 13,936.97 | 14,085.83 | 14,085.83 | 16,394,049,724 |
05 Dec 2022 | 13,930.26 | 14,085.55 | 13,907.58 | 13,922.07 | 13,922.07 | 18,215,004,658 |
04 Dec 2022 | 13,746.48 | 13,964.29 | 13,742.63 | 13,931.56 | 13,931.56 | 13,682,726,635 |
03 Dec 2022 | 13,900.90 | 13,915.48 | 13,730.19 | 13,746.53 | 13,746.53 | 13,185,182,202 |
02 Dec 2022 | 13,842.24 | 13,899.73 | 13,856.47 | 13,899.73 | 13,899.73 | 15,893,381,214 |
01 Dec 2022 | 14,217.54 | 14,063.29 | 13,793.66 | 13,840.97 | 13,840.97 | 18,676,962,534 |
30 Nov 2022 | 13,765.88 | 14,225.66 | 13,765.88 | 14,218.01 | 14,218.01 | 24,449,713,759 |
29 Nov 2022 | 13,559.96 | 13,775.70 | 13,477.99 | 13,765.47 | 13,765.47 | 19,739,332,801 |
28 Nov 2022 | 13,638.64 | 13,656.23 | 13,351.19 | 13,559.69 | 13,559.69 | 23,196,609,166 |
27 Nov 2022 | 13,616.65 | 13,747.88 | 13,635.71 | 13,642.30 | 13,642.30 | 16,960,053,764 |
26 Nov 2022 | 13,662.11 | 13,784.53 | 13,577.24 | 13,616.98 | 13,616.98 | 14,887,123,249 |
25 Nov 2022 | 13,706.87 | 13,709.06 | 13,541.66 | 13,662.32 | 13,662.32 | 15,445,516,823 |
24 Nov 2022 | 13,755.10 | 13,880.29 | 13,598.18 | 13,708.68 | 13,708.68 | 21,572,185,547 |
23 Nov 2022 | 13,616.91 | 13,803.74 | 13,594.35 | 13,754.33 | 13,754.33 | 27,291,267,375 |
22 Nov 2022 | 13,344.87 | 13,680.30 | 13,228.02 | 13,612.02 | 13,612.02 | 25,834,472,358 |
21 Nov 2022 | 13,707.26 | 13,707.26 | 13,195.30 | 13,349.08 | 13,349.08 | 31,648,838,345 |
20 Nov 2022 | 14,058.06 | 14,086.54 | 13,654.02 | 13,707.77 | 13,707.77 | 17,932,842,350 |
19 Nov 2022 | 14,041.05 | 14,129.52 | 13,930.56 | 14,056.90 | 14,056.90 | 13,547,733,784 |
18 Nov 2022 | 14,071.96 | 14,254.42 | 13,937.93 | 14,042.36 | 14,042.36 | 22,590,373,708 |
17 Nov 2022 | 13,991.94 | 14,045.31 | 13,855.88 | 14,071.63 | 14,071.63 | 23,500,266,667 |
16 Nov 2022 | 14,212.87 | 14,305.04 | 13,813.55 | 13,991.11 | 13,991.11 | 28,474,599,040 |
15 Nov 2022 | 14,139.82 | 14,324.47 | 14,079.84 | 14,213.10 | 14,213.10 | 30,808,600,191 |
14 Nov 2022 | 13,861.53 | 14,525.29 | 13,511.65 | 14,140.43 | 14,140.43 | 42,230,373,815 |
13 Nov 2022 | 14,191.95 | 14,294.21 | 13,827.23 | 13,862.67 | 13,862.67 | 23,065,088,962 |
12 Nov 2022 | 14,405.56 | 14,448.60 | 14,097.34 | 14,191.50 | 14,191.50 | 25,104,710,092 |
11 Nov 2022 | 15,035.54 | 15,126.49 | 14,110.30 | 14,403.38 | 14,403.38 | 47,242,357,065 |
10 Nov 2022 | 13,971.46 | 15,412.19 | 13,931.85 | 15,038.55 | 15,038.55 | 71,146,772,023 |
09 Nov 2022 | 16,052.35 | 16,113.86 | 13,801.13 | 13,969.37 | 13,969.37 | 90,519,487,559 |
08 Nov 2022 | 17,893.06 | 17,944.69 | 15,281.65 | 16,050.20 | 16,050.20 | 103,005,470,875 |
07 Nov 2022 | 18,466.79 | 18,589.81 | 17,798.14 | 17,894.93 | 17,894.93 | 46,477,760,394 |
06 Nov 2022 | 18,708.03 | 18,761.05 | 18,462.88 | 18,468.44 | 18,468.44 | 30,961,844,983 |
05 Nov 2022 | 18,580.70 | 18,846.13 | 18,539.23 | 18,705.95 | 18,705.95 | 33,263,950,933 |
04 Nov 2022 | 18,091.13 | 18,749.74 | 18,052.71 | 18,582.81 | 18,582.81 | 56,302,948,595 |
03 Nov 2022 | 17,711.97 | 17,863.89 | 17,963.13 | 18,092.22 | 18,092.22 | 38,698,895,906 |
02 Nov 2022 | 17,827.69 | 17,949.79 | 17,641.04 | 17,709.18 | 17,709.18 | 48,799,969,939 |
01 Nov 2022 | 17,872.02 | 17,908.38 | 17,705.86 | 17,829.71 | 17,829.71 | 34,657,407,433 |
31 Oct 2022 | 17,795.35 | 18,002.74 | 17,659.63 | 17,872.79 | 17,872.79 | 39,823,953,438 |
30 Oct 2022 | 17,925.68 | 18,010.94 | 17,720.17 | 17,796.99 | 17,796.99 | 27,155,115,347 |
29 Oct 2022 | 17,733.76 | 18,072.41 | 17,709.12 | 17,926.10 | 17,926.10 | 34,761,137,575 |
28 Oct 2022 | 17,542.24 | 17,884.21 | 17,449.83 | 17,733.98 | 17,733.98 | 37,882,398,045 |
27 Oct 2022 | 17,847.08 | 17,923.93 | 17,506.58 | 17,540.41 | 17,540.41 | 42,908,996,836 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |