Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 0.00 | 0.00 | 0.00 | 6,935.30 | 6,935.30 | - |
Feb 06, 2023 | 6,911.73 | 6,924.88 | 6,835.76 | 6,873.79 | 6,873.79 | 143,480,000 |
Feb 03, 2023 | 6,890.71 | 6,951.97 | 6,890.71 | 6,911.73 | 6,911.73 | 202,858,400 |
Feb 02, 2023 | 6,862.26 | 6,896.73 | 6,855.37 | 6,890.57 | 6,890.57 | 189,189,500 |
Feb 01, 2023 | 6,838.92 | 6,893.18 | 6,838.92 | 6,862.26 | 6,862.26 | 145,899,200 |
Jan 31, 2023 | 6,872.52 | 6,880.96 | 6,827.24 | 6,839.34 | 6,839.34 | 151,785,000 |
Jan 30, 2023 | 6,899.02 | 6,925.47 | 6,834.08 | 6,872.48 | 6,872.48 | 134,698,100 |
Jan 27, 2023 | 6,864.82 | 6,932.71 | 6,864.82 | 6,898.98 | 6,898.98 | 149,187,500 |
Jan 26, 2023 | 6,829.97 | 6,874.87 | 6,815.79 | 6,864.82 | 6,864.82 | 171,067,600 |
Jan 25, 2023 | 6,860.85 | 6,871.36 | 6,821.28 | 6,829.93 | 6,829.93 | 187,905,300 |
Jan 24, 2023 | 6,874.93 | 6,906.79 | 6,841.01 | 6,860.85 | 6,860.85 | 196,805,400 |
Jan 20, 2023 | 6,819.91 | 6,874.93 | 6,819.53 | 6,874.93 | 6,874.93 | 173,846,000 |
Jan 19, 2023 | 6,765.75 | 6,820.98 | 6,754.55 | 6,819.91 | 6,819.91 | 154,234,600 |
Jan 18, 2023 | 6,767.18 | 6,790.16 | 6,721.46 | 6,765.79 | 6,765.79 | 194,959,200 |
Jan 17, 2023 | 6,688.06 | 6,801.87 | 6,688.06 | 6,767.34 | 6,767.34 | 217,634,400 |
Jan 16, 2023 | 6,641.83 | 6,688.06 | 6,627.70 | 6,688.06 | 6,688.06 | 154,893,500 |
Jan 13, 2023 | 6,629.93 | 6,658.48 | 6,600.59 | 6,641.83 | 6,641.83 | 165,594,900 |
Jan 12, 2023 | 6,584.49 | 6,662.23 | 6,574.09 | 6,629.93 | 6,629.93 | 148,901,900 |
Jan 11, 2023 | 6,622.54 | 6,622.79 | 6,557.92 | 6,584.45 | 6,584.45 | 124,903,900 |
Jan 10, 2023 | 6,688.27 | 6,690.23 | 6,570.24 | 6,622.50 | 6,622.50 | 144,817,300 |
Jan 09, 2023 | 6,684.56 | 6,726.97 | 6,638.65 | 6,688.27 | 6,688.27 | 135,949,700 |
Jan 06, 2023 | 6,653.76 | 6,708.64 | 6,598.65 | 6,684.56 | 6,684.56 | 109,855,600 |
Jan 05, 2023 | 6,813.28 | 6,813.42 | 6,621.99 | 6,653.84 | 6,653.84 | 180,589,300 |
Jan 04, 2023 | 6,888.80 | 6,900.60 | 6,813.24 | 6,813.24 | 6,813.24 | 142,541,400 |
Jan 03, 2023 | 6,850.98 | 6,908.00 | 6,838.57 | 6,888.76 | 6,888.76 | 156,894,900 |
Jan 02, 2023 | 6,850.74 | 6,856.89 | 6,823.48 | 6,850.98 | 6,850.98 | 109,645,000 |
Dec 30, 2022 | 6,860.12 | 6,888.74 | 6,838.59 | 6,850.62 | 6,850.62 | 129,302,000 |
Dec 29, 2022 | 6,850.52 | 6,879.58 | 6,786.98 | 6,860.08 | 6,860.08 | 141,016,100 |
Dec 28, 2022 | 6,923.07 | 6,953.04 | 6,828.14 | 6,850.52 | 6,850.52 | 120,571,100 |
Dec 27, 2022 | 6,835.85 | 6,933.89 | 6,835.66 | 6,923.03 | 6,923.03 | 121,669,200 |
Dec 26, 2022 | 6,800.71 | 6,858.15 | 6,796.17 | 6,835.81 | 6,835.81 | 117,543,200 |
Dec 23, 2022 | 6,824.39 | 6,824.39 | 6,784.59 | 6,800.67 | 6,800.67 | 120,430,300 |
Dec 22, 2022 | 6,820.70 | 6,844.12 | 6,800.62 | 6,824.43 | 6,824.43 | 129,012,900 |
Dec 21, 2022 | 6,768.32 | 6,820.66 | 6,763.70 | 6,820.66 | 6,820.66 | 139,079,800 |
Dec 20, 2022 | 6,779.70 | 6,792.20 | 6,715.04 | 6,768.32 | 6,768.32 | 151,817,000 |
Dec 19, 2022 | 6,812.15 | 6,827.81 | 6,754.09 | 6,779.70 | 6,779.70 | 127,896,600 |
Dec 16, 2022 | 6,751.86 | 6,812.19 | 6,693.77 | 6,812.19 | 6,812.19 | 156,126,900 |
Dec 15, 2022 | 6,801.79 | 6,801.84 | 6,740.96 | 6,751.86 | 6,751.86 | 145,093,400 |
Dec 14, 2022 | 6,810.36 | 6,854.10 | 6,774.13 | 6,801.75 | 6,801.75 | 215,430,000 |
Dec 13, 2022 | 6,734.49 | 6,826.12 | 6,714.87 | 6,810.32 | 6,810.32 | 396,136,700 |
Dec 12, 2022 | 6,715.12 | 6,734.45 | 6,641.81 | 6,734.45 | 6,734.45 | 134,471,100 |
Dec 09, 2022 | 6,804.23 | 6,804.23 | 6,695.38 | 6,715.12 | 6,715.12 | 127,123,900 |
Dec 08, 2022 | 6,818.79 | 6,821.05 | 6,683.63 | 6,804.23 | 6,804.23 | 162,316,700 |
Dec 07, 2022 | 6,892.57 | 6,892.66 | 6,799.30 | 6,818.75 | 6,818.75 | 158,724,300 |
Dec 06, 2022 | 6,987.37 | 6,987.37 | 6,862.56 | 6,892.57 | 6,892.57 | 149,697,900 |
Dec 05, 2022 | 7,019.64 | 7,053.90 | 6,987.33 | 6,987.33 | 6,987.33 | 165,306,000 |
Dec 02, 2022 | 7,020.80 | 7,021.81 | 6,967.95 | 7,019.64 | 7,019.64 | 139,459,800 |
Dec 01, 2022 | 7,081.19 | 7,090.28 | 7,018.27 | 7,020.80 | 7,020.80 | 167,994,300 |
Nov 30, 2022 | 7,012.11 | 7,081.31 | 6,993.70 | 7,081.31 | 7,081.31 | 273,493,300 |
Nov 29, 2022 | 7,017.32 | 7,036.54 | 6,990.90 | 7,012.07 | 7,012.07 | 164,098,100 |
Nov 28, 2022 | 7,053.11 | 7,083.38 | 7,011.45 | 7,017.36 | 7,017.36 | 187,211,500 |
Nov 25, 2022 | 7,080.55 | 7,086.56 | 7,013.22 | 7,053.15 | 7,053.15 | 158,716,200 |
Nov 24, 2022 | 7,054.16 | 7,104.89 | 7,054.16 | 7,080.52 | 7,080.52 | 159,926,700 |
Nov 23, 2022 | 7,030.63 | 7,089.69 | 7,026.39 | 7,054.12 | 7,054.12 | 157,476,700 |
Nov 22, 2022 | 7,063.25 | 7,108.83 | 7,030.59 | 7,030.59 | 7,030.59 | 177,602,200 |
Nov 21, 2022 | 7,082.18 | 7,107.32 | 7,050.44 | 7,063.25 | 7,063.25 | 162,801,100 |
Nov 18, 2022 | 7,045.03 | 7,094.10 | 7,027.75 | 7,082.18 | 7,082.18 | 167,164,400 |
Nov 17, 2022 | 7,014.38 | 7,051.27 | 6,965.76 | 7,044.99 | 7,044.99 | 156,588,900 |
Nov 16, 2022 | 7,035.50 | 7,047.00 | 6,955.53 | 7,014.38 | 7,014.38 | 165,129,900 |
Nov 15, 2022 | 7,019.39 | 7,048.39 | 6,999.24 | 7,035.50 | 7,035.50 | 167,825,000 |
Nov 14, 2022 | 7,089.21 | 7,104.76 | 7,014.30 | 7,019.39 | 7,019.39 | 174,641,100 |
Nov 11, 2022 | 6,967.00 | 7,106.06 | 6,967.00 | 7,089.21 | 7,089.21 | 226,055,800 |
Nov 10, 2022 | 7,070.08 | 7,070.08 | 6,956.29 | 6,966.84 | 6,966.84 | 188,518,000 |
Nov 09, 2022 | 7,050.09 | 7,073.55 | 7,037.31 | 7,070.08 | 7,070.08 | 187,445,600 |
Nov 08, 2022 | 7,102.44 | 7,111.44 | 7,039.25 | 7,050.13 | 7,050.13 | 193,397,800 |
Nov 07, 2022 | 7,045.53 | 7,102.40 | 7,011.56 | 7,102.40 | 7,102.40 | 194,075,900 |
Nov 04, 2022 | 7,034.57 | 7,045.53 | 6,973.32 | 7,045.53 | 7,045.53 | 180,561,000 |
Nov 03, 2022 | 7,015.69 | 7,050.38 | 6,962.85 | 7,034.57 | 7,034.57 | 176,601,600 |
Nov 02, 2022 | 7,052.30 | 7,074.23 | 6,976.87 | 7,015.69 | 7,015.69 | 165,214,300 |
Nov 01, 2022 | 7,098.93 | 7,128.14 | 7,018.55 | 7,052.30 | 7,052.30 | 193,069,500 |
Oct 31, 2022 | 7,056.04 | 7,113.11 | 7,051.43 | 7,098.89 | 7,098.89 | 192,397,100 |
Oct 28, 2022 | 7,091.76 | 7,100.81 | 7,016.70 | 7,056.04 | 7,056.04 | 186,703,600 |
Oct 27, 2022 | 7,043.98 | 7,104.85 | 7,043.98 | 7,091.76 | 7,091.76 | 188,078,500 |
Oct 26, 2022 | 7,048.42 | 7,081.88 | 7,017.94 | 7,043.94 | 7,043.94 | 187,797,900 |
Oct 25, 2022 | 7,053.08 | 7,108.82 | 7,032.54 | 7,048.38 | 7,048.38 | 223,456,200 |
Oct 24, 2022 | 7,017.81 | 7,092.17 | 7,017.46 | 7,053.04 | 7,053.04 | 203,913,800 |
Oct 21, 2022 | 6,980.69 | 7,058.91 | 6,974.96 | 7,017.77 | 7,017.77 | 181,511,700 |
Oct 20, 2022 | 6,860.42 | 6,986.21 | 6,847.07 | 6,980.65 | 6,980.65 | 225,664,700 |
Oct 19, 2022 | 6,834.49 | 6,883.92 | 6,806.11 | 6,860.42 | 6,860.42 | 165,404,100 |
Oct 18, 2022 | 6,831.15 | 6,891.98 | 6,809.98 | 6,834.49 | 6,834.49 | 204,836,800 |
Oct 17, 2022 | 6,814.53 | 6,836.98 | 6,747.38 | 6,831.12 | 6,831.12 | 217,793,900 |
Oct 14, 2022 | 6,880.67 | 6,943.85 | 6,814.53 | 6,814.53 | 6,814.53 | 188,093,100 |
Oct 13, 2022 | 6,909.21 | 6,933.71 | 6,880.63 | 6,880.63 | 6,880.63 | 175,237,300 |
Oct 12, 2022 | 6,939.15 | 6,990.59 | 6,870.28 | 6,909.21 | 6,909.21 | 225,826,800 |
Oct 11, 2022 | 6,994.40 | 7,001.97 | 6,937.81 | 6,939.15 | 6,939.15 | 237,406,700 |
Oct 10, 2022 | 7,026.66 | 7,026.66 | 6,947.72 | 6,994.40 | 6,994.40 | 220,135,300 |
Oct 07, 2022 | 7,076.62 | 7,081.02 | 7,008.14 | 7,026.78 | 7,026.78 | 226,928,900 |
Oct 06, 2022 | 7,075.38 | 7,135.91 | 7,066.47 | 7,076.62 | 7,076.62 | 177,554,400 |
Oct 05, 2022 | 7,072.29 | 7,131.88 | 7,070.21 | 7,075.38 | 7,075.38 | 219,700,600 |
Oct 04, 2022 | 7,009.84 | 7,101.47 | 7,009.84 | 7,072.26 | 7,072.26 | 216,377,800 |
Oct 03, 2022 | 7,040.80 | 7,047.62 | 6,995.06 | 7,009.72 | 7,009.72 | 179,996,500 |
Sep 30, 2022 | 7,036.20 | 7,056.17 | 6,926.86 | 7,040.80 | 7,040.80 | 208,540,900 |
Sep 29, 2022 | 7,077.11 | 7,135.50 | 7,023.21 | 7,036.20 | 7,036.20 | 214,141,900 |
Sep 28, 2022 | 7,112.41 | 7,156.98 | 7,073.47 | 7,077.03 | 7,077.03 | 193,422,200 |
Sep 27, 2022 | 7,127.50 | 7,133.41 | 7,075.65 | 7,112.45 | 7,112.45 | 227,195,500 |
Sep 26, 2022 | 7,178.50 | 7,178.50 | 7,039.24 | 7,127.50 | 7,127.50 | 193,399,700 |
Sep 23, 2022 | 7,219.03 | 7,219.03 | 7,172.53 | 7,178.58 | 7,178.58 | 205,509,000 |
Sep 22, 2022 | 7,188.19 | 7,225.55 | 7,127.46 | 7,218.91 | 7,218.91 | 282,626,800 |
Sep 21, 2022 | 7,196.87 | 7,204.90 | 7,134.79 | 7,188.31 | 7,188.31 | 246,224,300 |
Sep 20, 2022 | 7,195.57 | 7,252.19 | 7,186.25 | 7,196.95 | 7,196.95 | 279,749,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |