Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 23,267.40 | 23,351.51 | 22,737.47 | 22,940.25 | 22,940.25 | 26,600,056,832 |
07 Feb 2023 | 22,757.27 | 23,310.97 | 22,756.26 | 23,264.29 | 23,264.29 | 27,187,964,471 |
06 Feb 2023 | 22,954.02 | 23,119.28 | 22,692.03 | 22,760.11 | 22,760.11 | 23,825,006,542 |
05 Feb 2023 | 23,332.25 | 23,423.44 | 22,841.76 | 22,955.67 | 22,955.67 | 19,564,262,605 |
04 Feb 2023 | 23,446.32 | 23,556.95 | 23,291.79 | 23,331.85 | 23,331.85 | 15,639,298,538 |
03 Feb 2023 | 23,469.41 | 23,678.10 | 23,279.96 | 23,449.32 | 23,449.32 | 27,083,066,007 |
02 Feb 2023 | 23,720.82 | 24,167.21 | 23,468.60 | 23,471.87 | 23,471.87 | 32,066,936,882 |
01 Feb 2023 | 23,137.84 | 23,764.54 | 22,877.75 | 23,723.77 | 23,723.77 | 26,683,255,504 |
31 Jan 2023 | 22,840.80 | 23,225.02 | 22,765.57 | 23,139.28 | 23,139.28 | 22,837,828,665 |
30 Jan 2023 | 23,774.65 | 23,789.35 | 22,657.58 | 22,840.14 | 22,840.14 | 27,205,595,568 |
29 Jan 2023 | 23,031.45 | 23,919.89 | 22,985.07 | 23,774.57 | 23,774.57 | 27,423,687,259 |
28 Jan 2023 | 23,079.96 | 23,165.90 | 22,908.85 | 23,031.09 | 23,031.09 | 14,712,928,379 |
27 Jan 2023 | 23,030.72 | 23,417.72 | 22,654.59 | 23,078.73 | 23,078.73 | 25,383,335,641 |
26 Jan 2023 | 23,108.96 | 23,237.08 | 22,911.37 | 23,032.78 | 23,032.78 | 26,357,839,322 |
25 Jan 2023 | 22,639.27 | 23,722.10 | 22,406.08 | 23,117.86 | 23,117.86 | 30,685,366,709 |
24 Jan 2023 | 22,929.63 | 23,134.01 | 22,549.74 | 22,636.47 | 22,636.47 | 26,405,069,715 |
23 Jan 2023 | 22,721.09 | 23,126.49 | 22,654.30 | 22,934.43 | 22,934.43 | 26,518,700,512 |
22 Jan 2023 | 22,777.99 | 23,056.73 | 22,387.90 | 22,720.42 | 22,720.42 | 24,746,386,230 |
21 Jan 2023 | 22,677.43 | 23,282.35 | 22,511.83 | 22,777.63 | 22,777.63 | 32,442,278,429 |
20 Jan 2023 | 21,085.37 | 22,692.36 | 20,919.13 | 22,676.55 | 22,676.55 | 28,799,154,319 |
19 Jan 2023 | 20,686.75 | 21,163.01 | 20,685.38 | 21,086.79 | 21,086.79 | 21,152,848,261 |
18 Jan 2023 | 21,161.05 | 21,564.50 | 20,541.54 | 20,688.78 | 20,688.78 | 30,005,625,418 |
17 Jan 2023 | 21,175.83 | 21,438.66 | 20,978.53 | 21,161.52 | 21,161.52 | 24,999,983,362 |
16 Jan 2023 | 20,882.22 | 21,360.88 | 20,715.75 | 21,169.63 | 21,169.63 | 26,792,494,050 |
15 Jan 2023 | 20,977.48 | 20,993.75 | 20,606.99 | 20,880.80 | 20,880.80 | 19,298,407,543 |
14 Jan 2023 | 19,910.54 | 21,075.14 | 19,907.83 | 20,976.30 | 20,976.30 | 38,967,784,639 |
13 Jan 2023 | 18,868.91 | 19,964.32 | 18,753.16 | 19,909.57 | 19,909.57 | 29,225,029,694 |
12 Jan 2023 | 18,117.59 | 19,030.09 | 17,995.20 | 18,869.59 | 18,869.59 | 34,971,338,710 |
11 Jan 2023 | 17,446.36 | 17,934.90 | 17,337.99 | 17,934.90 | 17,934.90 | 18,372,283,782 |
10 Jan 2023 | 17,192.95 | 17,484.72 | 17,162.99 | 17,446.29 | 17,446.29 | 15,808,338,949 |
09 Jan 2023 | 17,093.99 | 17,389.96 | 17,093.99 | 17,196.55 | 17,196.55 | 18,624,736,866 |
08 Jan 2023 | 16,954.15 | 17,091.14 | 16,924.05 | 17,091.14 | 17,091.14 | 9,768,827,914 |
07 Jan 2023 | 16,952.12 | 16,975.02 | 16,914.19 | 16,955.08 | 16,955.08 | 7,714,767,174 |
06 Jan 2023 | 16,836.47 | 16,991.99 | 16,716.42 | 16,951.97 | 16,951.97 | 14,413,662,913 |
05 Jan 2023 | 16,863.47 | 16,884.02 | 16,790.28 | 16,836.74 | 16,836.74 | 13,692,758,566 |
04 Jan 2023 | 16,680.21 | 16,964.59 | 16,667.76 | 16,863.24 | 16,863.24 | 18,421,743,322 |
03 Jan 2023 | 16,688.85 | 16,760.45 | 16,622.37 | 16,679.86 | 16,679.86 | 13,903,079,207 |
02 Jan 2023 | 16,625.51 | 16,759.34 | 16,572.23 | 16,688.47 | 16,688.47 | 12,097,775,227 |
01 Jan 2023 | 16,547.91 | 16,630.44 | 16,521.23 | 16,625.08 | 16,625.08 | 9,244,361,700 |
31 Dec 2022 | 16,603.67 | 16,628.99 | 16,517.52 | 16,547.50 | 16,547.50 | 11,239,186,456 |
30 Dec 2022 | 16,641.33 | 16,643.43 | 16,408.47 | 16,602.59 | 16,602.59 | 15,929,162,910 |
29 Dec 2022 | 16,552.32 | 16,651.76 | 16,508.68 | 16,642.34 | 16,642.34 | 14,472,237,479 |
28 Dec 2022 | 16,716.40 | 16,768.17 | 16,497.56 | 16,552.57 | 16,552.57 | 17,005,713,920 |
27 Dec 2022 | 16,919.29 | 16,959.85 | 16,642.07 | 16,717.17 | 16,717.17 | 15,748,580,239 |
26 Dec 2022 | 16,842.25 | 16,920.12 | 16,812.37 | 16,919.80 | 16,919.80 | 11,886,957,804 |
25 Dec 2022 | 16,847.51 | 16,860.55 | 16,755.25 | 16,841.99 | 16,841.99 | 11,656,379,938 |
24 Dec 2022 | 16,796.98 | 16,864.70 | 16,793.53 | 16,847.76 | 16,847.76 | 9,744,636,213 |
23 Dec 2022 | 16,829.64 | 16,905.22 | 16,794.46 | 16,796.95 | 16,796.95 | 15,329,265,213 |
22 Dec 2022 | 16,818.38 | 16,866.67 | 16,592.41 | 16,830.34 | 16,830.34 | 16,441,573,050 |
21 Dec 2022 | 16,904.53 | 16,916.80 | 16,755.91 | 16,817.54 | 16,817.54 | 14,882,945,045 |
20 Dec 2022 | 16,441.79 | 17,012.98 | 16,427.87 | 16,906.30 | 16,906.30 | 22,722,096,615 |
19 Dec 2022 | 16,759.04 | 16,807.53 | 16,398.14 | 16,439.68 | 16,439.68 | 17,221,074,814 |
18 Dec 2022 | 16,795.61 | 16,815.39 | 16,697.82 | 16,757.98 | 16,757.98 | 10,924,354,698 |
17 Dec 2022 | 16,646.98 | 16,800.59 | 16,614.03 | 16,795.09 | 16,795.09 | 14,463,581,825 |
16 Dec 2022 | 17,364.55 | 17,505.53 | 16,584.70 | 16,647.48 | 16,647.48 | 24,031,608,960 |
15 Dec 2022 | 17,813.64 | 17,846.74 | 17,322.59 | 17,364.87 | 17,364.87 | 20,964,448,341 |
14 Dec 2022 | 17,782.07 | 18,318.53 | 17,739.51 | 17,815.65 | 17,815.65 | 25,534,481,470 |
13 Dec 2022 | 17,206.44 | 17,930.09 | 17,111.76 | 17,781.32 | 17,781.32 | 26,634,741,631 |
12 Dec 2022 | 17,102.50 | 17,212.56 | 16,899.39 | 17,206.44 | 17,206.44 | 19,617,581,341 |
11 Dec 2022 | 17,129.71 | 17,245.63 | 17,091.82 | 17,104.19 | 17,104.19 | 14,122,486,832 |
10 Dec 2022 | 17,134.22 | 17,216.83 | 17,120.68 | 17,128.72 | 17,128.72 | 12,706,781,969 |
09 Dec 2022 | 17,232.15 | 17,280.55 | 17,100.84 | 17,133.15 | 17,133.15 | 20,328,426,366 |
08 Dec 2022 | 16,847.35 | 17,267.92 | 16,788.78 | 17,233.47 | 17,233.47 | 20,496,603,770 |
07 Dec 2022 | 17,089.51 | 17,109.38 | 16,750.56 | 16,848.13 | 16,848.13 | 19,675,404,389 |
06 Dec 2022 | 16,975.24 | 17,091.86 | 16,939.92 | 17,089.50 | 17,089.50 | 19,889,922,369 |
05 Dec 2022 | 17,128.89 | 17,378.15 | 16,922.43 | 16,974.83 | 16,974.83 | 22,209,086,834 |
04 Dec 2022 | 16,908.17 | 17,157.77 | 16,903.44 | 17,130.49 | 17,130.49 | 16,824,520,830 |
03 Dec 2022 | 17,090.10 | 17,116.04 | 16,888.14 | 16,908.24 | 16,908.24 | 16,217,776,704 |
02 Dec 2022 | 16,968.68 | 17,088.66 | 16,877.88 | 17,088.66 | 17,088.66 | 19,539,705,127 |
01 Dec 2022 | 17,168.00 | 17,197.50 | 16,888.39 | 16,967.13 | 16,967.13 | 22,895,392,882 |
30 Nov 2022 | 16,445.48 | 17,190.94 | 16,445.48 | 17,168.57 | 17,168.57 | 29,523,576,583 |
29 Nov 2022 | 16,217.64 | 16,522.26 | 16,139.40 | 16,444.98 | 16,444.98 | 23,581,685,468 |
28 Nov 2022 | 16,440.22 | 16,482.93 | 16,054.53 | 16,217.32 | 16,217.32 | 27,743,025,156 |
27 Nov 2022 | 16,463.88 | 16,594.41 | 16,437.03 | 16,444.63 | 16,444.63 | 20,443,898,509 |
26 Nov 2022 | 16,521.58 | 16,666.86 | 16,416.23 | 16,464.28 | 16,464.28 | 18,000,008,764 |
25 Nov 2022 | 16,602.27 | 16,603.32 | 16,388.40 | 16,521.84 | 16,521.84 | 18,678,255,976 |
24 Nov 2022 | 16,611.64 | 16,771.47 | 16,501.77 | 16,604.46 | 16,604.46 | 26,129,037,414 |
23 Nov 2022 | 16,195.59 | 16,638.19 | 16,170.50 | 16,610.71 | 16,610.71 | 32,958,875,628 |
22 Nov 2022 | 15,782.30 | 16,253.05 | 15,656.61 | 16,189.77 | 16,189.77 | 30,726,828,760 |
21 Nov 2022 | 16,291.22 | 16,291.22 | 15,599.05 | 15,787.28 | 15,787.28 | 37,429,485,518 |
20 Nov 2022 | 16,712.92 | 16,746.78 | 16,248.69 | 16,291.83 | 16,291.83 | 21,313,378,652 |
19 Nov 2022 | 16,696.22 | 16,797.88 | 16,570.41 | 16,711.55 | 16,711.55 | 16,106,223,492 |
18 Nov 2022 | 16,687.91 | 16,947.06 | 16,564.61 | 16,697.78 | 16,697.78 | 26,862,218,609 |
17 Nov 2022 | 16,670.43 | 16,726.44 | 16,460.68 | 16,687.52 | 16,687.52 | 27,868,914,022 |
16 Nov 2022 | 16,884.34 | 16,960.29 | 16,430.11 | 16,669.44 | 16,669.44 | 33,925,512,989 |
15 Nov 2022 | 16,617.48 | 17,051.96 | 16,542.55 | 16,884.61 | 16,884.61 | 36,599,436,183 |
14 Nov 2022 | 16,352.03 | 17,109.32 | 15,872.94 | 16,618.20 | 16,618.20 | 49,630,243,054 |
13 Nov 2022 | 16,799.72 | 16,920.77 | 16,320.63 | 16,353.37 | 16,353.37 | 27,209,183,682 |
12 Nov 2022 | 17,036.88 | 17,066.68 | 16,651.78 | 16,799.19 | 16,799.19 | 29,717,699,419 |
11 Nov 2022 | 17,583.25 | 17,650.94 | 16,543.48 | 17,034.29 | 17,034.29 | 55,871,616,488 |
10 Nov 2022 | 15,883.16 | 18,054.31 | 15,834.02 | 17,586.77 | 17,586.77 | 83,202,283,721 |
09 Nov 2022 | 18,543.76 | 18,590.46 | 15,682.69 | 15,880.78 | 15,880.78 | 102,905,151,606 |
08 Nov 2022 | 20,600.67 | 20,664.61 | 17,603.54 | 18,541.27 | 18,541.27 | 118,992,465,607 |
07 Nov 2022 | 20,924.62 | 21,053.25 | 20,489.97 | 20,602.82 | 20,602.82 | 53,510,852,236 |
06 Nov 2022 | 21,285.06 | 21,345.38 | 20,920.19 | 20,926.49 | 20,926.49 | 35,082,693,210 |
05 Nov 2022 | 21,144.83 | 21,446.89 | 21,097.63 | 21,282.69 | 21,282.69 | 37,846,047,609 |
04 Nov 2022 | 20,208.77 | 21,209.56 | 20,188.02 | 21,147.23 | 21,147.23 | 64,072,727,950 |
03 Nov 2022 | 20,162.69 | 20,382.10 | 20,086.24 | 20,209.99 | 20,209.99 | 43,228,750,179 |
02 Nov 2022 | 20,482.96 | 20,742.81 | 20,087.13 | 20,159.50 | 20,159.50 | 55,552,169,483 |
01 Nov 2022 | 20,494.90 | 20,647.29 | 20,359.85 | 20,485.27 | 20,485.27 | 39,819,303,159 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |