Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 21, 2023 | 32,420.71 | 32,593.68 | 32,346.12 | 32,560.60 | 32,560.60 | 363,190,000 |
Mar 20, 2023 | 31,872.33 | 32,280.07 | 31,872.33 | 32,244.58 | 32,244.58 | 357,210,000 |
Mar 17, 2023 | 32,217.32 | 32,217.32 | 31,728.70 | 31,861.98 | 31,861.98 | 712,100,000 |
Mar 16, 2023 | 31,827.65 | 32,281.61 | 31,571.46 | 32,246.55 | 32,246.55 | 440,940,000 |
Mar 15, 2023 | 31,759.87 | 31,906.47 | 31,429.82 | 31,874.57 | 31,874.57 | 420,910,000 |
Mar 14, 2023 | 32,055.29 | 32,306.59 | 31,805.40 | 32,155.40 | 32,155.40 | 391,760,000 |
Mar 13, 2023 | 31,819.93 | 32,240.35 | 31,624.87 | 31,819.14 | 31,819.14 | 429,090,000 |
Mar 10, 2023 | 32,185.14 | 32,422.10 | 31,783.41 | 31,909.64 | 31,909.64 | 397,790,000 |
Mar 09, 2023 | 32,876.83 | 32,990.46 | 32,190.60 | 32,254.86 | 32,254.86 | 315,860,000 |
Mar 08, 2023 | 32,872.08 | 32,903.44 | 32,612.70 | 32,798.40 | 32,798.40 | 242,750,000 |
Mar 07, 2023 | 33,428.31 | 33,453.25 | 32,838.21 | 32,856.46 | 32,856.46 | 299,400,000 |
Mar 06, 2023 | 33,425.32 | 33,572.22 | 33,383.47 | 33,431.44 | 33,431.44 | 329,190,000 |
Mar 03, 2023 | 33,076.33 | 33,405.82 | 33,008.41 | 33,390.97 | 33,390.97 | 300,050,000 |
Mar 02, 2023 | 32,780.97 | 33,083.45 | 32,665.85 | 33,003.57 | 33,003.57 | 317,450,000 |
Mar 01, 2023 | 32,656.37 | 32,746.15 | 32,500.71 | 32,661.84 | 32,661.84 | 292,810,000 |
Feb 28, 2023 | 32,873.47 | 32,873.47 | 32,636.43 | 32,656.70 | 32,656.70 | 303,760,000 |
Feb 27, 2023 | 32,906.16 | 33,189.28 | 32,814.18 | 32,889.09 | 32,889.09 | 243,660,000 |
Feb 24, 2023 | 32,999.19 | 32,999.19 | 32,643.48 | 32,816.92 | 32,816.92 | 277,120,000 |
Feb 23, 2023 | 33,175.39 | 33,272.40 | 32,795.67 | 33,153.91 | 33,153.91 | 288,120,000 |
Feb 22, 2023 | 33,169.33 | 33,245.97 | 32,948.27 | 33,045.09 | 33,045.09 | 321,910,000 |
Feb 21, 2023 | 33,699.69 | 33,699.69 | 33,115.74 | 33,129.59 | 33,129.59 | 348,320,000 |
Feb 17, 2023 | 33,677.01 | 33,846.64 | 33,517.73 | 33,826.69 | 33,826.69 | 302,900,000 |
Feb 16, 2023 | 33,992.09 | 34,041.16 | 33,686.59 | 33,696.85 | 33,696.85 | 317,530,000 |
Feb 15, 2023 | 34,008.63 | 34,130.49 | 33,833.10 | 34,128.05 | 34,128.05 | 267,530,000 |
Feb 14, 2023 | 34,194.09 | 34,331.47 | 33,827.45 | 34,089.27 | 34,089.27 | 288,820,000 |
Feb 13, 2023 | 33,887.39 | 34,249.60 | 33,887.39 | 34,245.93 | 34,245.93 | 302,600,000 |
Feb 10, 2023 | 33,671.54 | 33,897.31 | 33,591.99 | 33,869.27 | 33,869.27 | 288,150,000 |
Feb 09, 2023 | 34,105.61 | 34,252.57 | 33,607.13 | 33,699.88 | 33,699.88 | 347,520,000 |
Feb 08, 2023 | 34,132.90 | 34,161.65 | 33,899.79 | 33,949.01 | 33,949.01 | 324,090,000 |
Feb 07, 2023 | 33,769.78 | 34,240.00 | 33,634.10 | 34,156.69 | 34,156.69 | 361,620,000 |
Feb 06, 2023 | 33,874.44 | 33,962.84 | 33,683.58 | 33,891.02 | 33,891.02 | 296,400,000 |
Feb 03, 2023 | 33,926.30 | 34,179.58 | 33,813.86 | 33,926.01 | 33,926.01 | 425,150,000 |
Feb 02, 2023 | 34,129.30 | 34,145.14 | 33,814.78 | 34,053.94 | 34,053.94 | 429,910,000 |
Feb 01, 2023 | 34,039.60 | 34,334.70 | 33,581.42 | 34,092.96 | 34,092.96 | 370,120,000 |
Jan 31, 2023 | 33,803.56 | 34,095.23 | 33,664.91 | 34,086.04 | 34,086.04 | 360,240,000 |
Jan 30, 2023 | 33,909.21 | 34,055.29 | 33,695.18 | 33,717.09 | 33,717.09 | 343,920,000 |
Jan 27, 2023 | 33,952.93 | 34,164.33 | 33,830.85 | 33,978.08 | 33,978.08 | 441,260,000 |
Jan 26, 2023 | 33,771.66 | 33,953.79 | 33,635.60 | 33,949.41 | 33,949.41 | 327,000,000 |
Jan 25, 2023 | 33,538.36 | 33,773.09 | 33,273.21 | 33,743.84 | 33,743.84 | 341,720,000 |
Jan 24, 2023 | 33,444.72 | 33,782.92 | 33,310.56 | 33,733.96 | 33,733.96 | 299,310,000 |
Jan 23, 2023 | 33,439.56 | 33,782.88 | 33,316.25 | 33,629.56 | 33,629.56 | 355,220,000 |
Jan 20, 2023 | 33,073.46 | 33,381.95 | 32,948.93 | 33,375.49 | 33,375.49 | 367,330,000 |
Jan 19, 2023 | 33,171.35 | 33,227.49 | 32,982.05 | 33,044.56 | 33,044.56 | 319,770,000 |
Jan 18, 2023 | 33,948.49 | 34,016.53 | 33,269.90 | 33,296.96 | 33,296.96 | 351,670,000 |
Jan 17, 2023 | 34,222.32 | 34,269.97 | 33,860.67 | 33,910.85 | 33,910.85 | 353,050,000 |
Jan 13, 2023 | 34,075.31 | 34,342.32 | 33,915.49 | 34,302.61 | 34,302.61 | 274,110,000 |
Jan 12, 2023 | 34,047.86 | 34,292.67 | 33,792.10 | 34,189.97 | 34,189.97 | 308,190,000 |
Jan 11, 2023 | 33,754.03 | 33,974.69 | 33,711.04 | 33,973.01 | 33,973.01 | 301,650,000 |
Jan 10, 2023 | 33,516.43 | 33,726.54 | 33,421.80 | 33,704.10 | 33,704.10 | 268,260,000 |
Jan 09, 2023 | 33,664.39 | 33,935.11 | 33,487.66 | 33,517.65 | 33,517.65 | 327,840,000 |
Jan 06, 2023 | 33,055.30 | 33,710.66 | 32,997.39 | 33,630.61 | 33,630.61 | 360,740,000 |
Jan 05, 2023 | 33,191.72 | 33,191.72 | 32,812.33 | 32,930.08 | 32,930.08 | 337,920,000 |
Jan 04, 2023 | 33,165.14 | 33,409.10 | 33,033.48 | 33,269.77 | 33,269.77 | 379,400,000 |
Jan 03, 2023 | 33,148.90 | 33,387.52 | 32,850.57 | 33,136.37 | 33,136.37 | 355,930,000 |
Dec 30, 2022 | 33,121.61 | 33,152.55 | 32,847.82 | 33,147.25 | 33,147.25 | 295,500,000 |
Dec 29, 2022 | 33,021.43 | 33,293.42 | 33,020.35 | 33,220.80 | 33,220.80 | 243,060,000 |
Dec 28, 2022 | 33,264.76 | 33,379.55 | 32,869.15 | 32,875.71 | 32,875.71 | 252,260,000 |
Dec 27, 2022 | 33,224.23 | 33,387.72 | 33,069.58 | 33,241.56 | 33,241.56 | 246,010,000 |
Dec 23, 2022 | 32,961.06 | 33,226.14 | 32,814.02 | 33,203.93 | 33,203.93 | 221,050,000 |
Dec 22, 2022 | 33,233.35 | 33,233.35 | 32,573.43 | 33,027.49 | 33,027.49 | 340,640,000 |
Dec 21, 2022 | 33,028.09 | 33,437.84 | 33,028.09 | 33,376.48 | 33,376.48 | 328,020,000 |
Dec 20, 2022 | 32,735.24 | 32,992.23 | 32,649.45 | 32,849.74 | 32,849.74 | 303,970,000 |
Dec 19, 2022 | 32,921.45 | 33,038.94 | 32,581.97 | 32,757.54 | 32,757.54 | 326,430,000 |
Dec 16, 2022 | 33,166.46 | 33,166.46 | 32,654.59 | 32,920.46 | 32,920.46 | 756,310,000 |
Dec 15, 2022 | 33,773.00 | 33,773.00 | 33,016.16 | 33,202.22 | 33,202.22 | 394,290,000 |
Dec 14, 2022 | 34,086.07 | 34,395.65 | 33,704.17 | 33,966.35 | 33,966.35 | 339,090,000 |
Dec 13, 2022 | 34,268.44 | 34,712.28 | 33,890.88 | 34,108.64 | 34,108.64 | 442,651,400 |
Dec 12, 2022 | 33,519.50 | 34,005.04 | 33,519.50 | 34,005.04 | 34,005.04 | 313,440,000 |
Dec 09, 2022 | 33,746.71 | 33,844.63 | 33,462.65 | 33,476.46 | 33,476.46 | 287,630,000 |
Dec 08, 2022 | 33,695.97 | 33,899.17 | 33,642.46 | 33,781.48 | 33,781.48 | 271,830,000 |
Dec 07, 2022 | 33,556.40 | 33,774.27 | 33,503.67 | 33,597.92 | 33,597.92 | 359,980,000 |
Dec 06, 2022 | 33,936.87 | 34,006.63 | 33,418.59 | 33,596.34 | 33,596.34 | 306,220,000 |
Dec 05, 2022 | 34,335.73 | 34,335.73 | 33,846.81 | 33,947.10 | 33,947.10 | 312,960,000 |
Dec 02, 2022 | 34,265.45 | 34,483.21 | 34,039.73 | 34,429.88 | 34,429.88 | 290,580,000 |
Dec 01, 2022 | 34,533.59 | 34,595.51 | 34,129.35 | 34,395.01 | 34,395.01 | 348,720,000 |
Nov 30, 2022 | 33,795.43 | 34,589.77 | 33,583.77 | 34,589.77 | 34,589.77 | 524,440,000 |
Nov 29, 2022 | 33,847.80 | 33,933.91 | 33,662.45 | 33,852.53 | 33,852.53 | 279,750,000 |
Nov 28, 2022 | 34,275.91 | 34,303.88 | 33,799.35 | 33,849.46 | 33,849.46 | 300,330,000 |
Nov 25, 2022 | 34,213.04 | 34,386.51 | 34,199.57 | 34,347.03 | 34,347.03 | 131,660,000 |
Nov 23, 2022 | 34,091.57 | 34,262.07 | 34,004.64 | 34,194.06 | 34,194.06 | 236,820,000 |
Nov 22, 2022 | 33,810.05 | 34,115.70 | 33,810.05 | 34,098.10 | 34,098.10 | 277,070,000 |
Nov 21, 2022 | 33,760.30 | 33,864.59 | 33,559.18 | 33,700.28 | 33,700.28 | 352,960,000 |
Nov 18, 2022 | 33,606.59 | 33,827.94 | 33,540.64 | 33,745.69 | 33,745.69 | 312,950,000 |
Nov 17, 2022 | 33,329.27 | 33,616.02 | 33,239.75 | 33,546.32 | 33,546.32 | 319,210,000 |
Nov 16, 2022 | 33,554.93 | 33,682.83 | 33,516.99 | 33,553.83 | 33,553.83 | 301,560,000 |
Nov 15, 2022 | 33,755.94 | 33,987.06 | 33,320.20 | 33,592.92 | 33,592.92 | 390,610,000 |
Nov 14, 2022 | 33,662.05 | 33,964.30 | 33,533.96 | 33,536.70 | 33,536.70 | 354,340,000 |
Nov 11, 2022 | 33,797.75 | 33,817.96 | 33,394.43 | 33,747.86 | 33,747.86 | 427,790,000 |
Nov 10, 2022 | 33,263.91 | 33,727.73 | 33,167.82 | 33,715.37 | 33,715.37 | 480,130,000 |
Nov 09, 2022 | 33,004.47 | 33,065.11 | 32,478.87 | 32,513.94 | 32,513.94 | 355,200,000 |
Nov 08, 2022 | 32,934.56 | 33,355.39 | 32,831.46 | 33,160.83 | 33,160.83 | 335,340,000 |
Nov 07, 2022 | 32,454.10 | 32,895.59 | 32,424.99 | 32,827.00 | 32,827.00 | 336,300,000 |
Nov 04, 2022 | 32,265.01 | 32,611.52 | 31,938.92 | 32,403.22 | 32,403.22 | 422,370,000 |
Nov 03, 2022 | 31,985.05 | 32,185.71 | 31,727.05 | 32,001.25 | 32,001.25 | 354,440,000 |
Nov 02, 2022 | 32,576.28 | 33,071.93 | 32,139.77 | 32,147.76 | 32,147.76 | 398,430,000 |
Nov 01, 2022 | 32,862.79 | 32,975.48 | 32,485.23 | 32,653.20 | 32,653.20 | 323,210,000 |
Oct 31, 2022 | 32,754.27 | 32,883.86 | 32,586.93 | 32,732.95 | 32,732.95 | 390,890,000 |
Oct 28, 2022 | 32,204.31 | 32,889.81 | 32,158.38 | 32,861.80 | 32,861.80 | 495,830,000 |
Oct 27, 2022 | 32,062.14 | 32,388.42 | 31,993.21 | 32,033.28 | 32,033.28 | 375,720,000 |
Oct 26, 2022 | 31,738.44 | 32,172.42 | 31,738.44 | 31,839.11 | 31,839.11 | 430,400,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |