Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2023 | 16,610.86 | 16,683.76 | 16,597.38 | 16,636.30 | 16,636.30 | - |
May 26, 2023 | 16,509.14 | 16,537.79 | 16,457.74 | 16,505.05 | 16,505.05 | 3,981,600 |
May 25, 2023 | 16,163.95 | 16,323.77 | 16,163.95 | 16,292.00 | 16,292.00 | 3,551,900 |
May 24, 2023 | 16,186.62 | 16,186.62 | 16,070.16 | 16,159.32 | 16,159.32 | 2,938,400 |
May 23, 2023 | 16,186.15 | 16,239.50 | 16,121.45 | 16,188.03 | 16,188.03 | 3,041,900 |
May 22, 2023 | 16,168.74 | 16,202.92 | 16,131.55 | 16,180.89 | 16,180.89 | 3,311,200 |
May 19, 2023 | 16,146.29 | 16,189.81 | 16,099.90 | 16,174.92 | 16,174.92 | 3,955,600 |
May 18, 2023 | 16,060.26 | 16,128.72 | 16,015.62 | 16,101.88 | 16,101.88 | 3,379,800 |
May 17, 2023 | 15,702.74 | 15,961.97 | 15,698.63 | 15,925.29 | 15,925.29 | 3,099,200 |
May 16, 2023 | 15,550.57 | 15,723.95 | 15,550.57 | 15,673.90 | 15,673.90 | 2,617,800 |
May 15, 2023 | 15,489.18 | 15,510.09 | 15,434.52 | 15,475.05 | 15,475.05 | 2,444,700 |
May 12, 2023 | 15,477.12 | 15,545.99 | 15,424.42 | 15,502.36 | 15,502.36 | 2,711,900 |
May 11, 2023 | 15,666.49 | 15,675.37 | 15,501.58 | 15,514.64 | 15,514.64 | 2,769,100 |
May 10, 2023 | 15,708.48 | 15,711.39 | 15,579.49 | 15,641.76 | 15,641.76 | 2,366,700 |
May 09, 2023 | 15,702.26 | 15,744.27 | 15,635.90 | 15,727.70 | 15,727.70 | 2,864,700 |
May 08, 2023 | 15,648.54 | 15,757.80 | 15,648.54 | 15,699.57 | 15,699.57 | 2,829,600 |
May 05, 2023 | 15,627.93 | 15,673.62 | 15,578.67 | 15,626.07 | 15,626.07 | 2,294,100 |
May 04, 2023 | 15,548.02 | 15,622.41 | 15,523.50 | 15,609.03 | 15,609.03 | 2,461,600 |
May 03, 2023 | 15,629.51 | 15,629.51 | 15,530.79 | 15,553.41 | 15,553.41 | 2,511,600 |
May 02, 2023 | 15,588.68 | 15,651.23 | 15,532.63 | 15,636.48 | 15,636.48 | 2,915,700 |
Apr 28, 2023 | 15,477.34 | 15,580.63 | 15,477.34 | 15,579.18 | 15,579.18 | 2,999,300 |
Apr 27, 2023 | 15,374.39 | 15,455.88 | 15,306.69 | 15,411.49 | 15,411.49 | 2,616,700 |
Apr 26, 2023 | 15,352.03 | 15,398.40 | 15,284.46 | 15,374.63 | 15,374.63 | 2,745,800 |
Apr 25, 2023 | 15,606.83 | 15,639.49 | 15,353.22 | 15,370.73 | 15,370.73 | 3,449,300 |
Apr 24, 2023 | 15,555.10 | 15,643.86 | 15,529.39 | 15,626.87 | 15,626.87 | 2,474,500 |
Apr 21, 2023 | 15,776.54 | 15,802.93 | 15,592.96 | 15,602.99 | 15,602.99 | 3,512,500 |
Apr 20, 2023 | 15,771.45 | 15,804.38 | 15,686.54 | 15,707.52 | 15,707.52 | 3,170,900 |
Apr 19, 2023 | 15,874.65 | 15,915.39 | 15,756.75 | 15,770.47 | 15,770.47 | 3,554,800 |
Apr 18, 2023 | 15,967.89 | 15,967.89 | 15,851.71 | 15,869.44 | 15,869.44 | 3,344,600 |
Apr 17, 2023 | 15,934.64 | 15,963.55 | 15,894.77 | 15,963.55 | 15,963.55 | 3,396,900 |
Apr 14, 2023 | 15,854.25 | 15,973.82 | 15,854.25 | 15,929.43 | 15,929.43 | 3,492,400 |
Apr 13, 2023 | 15,888.63 | 15,913.20 | 15,800.42 | 15,804.76 | 15,804.76 | 3,825,100 |
Apr 12, 2023 | 15,914.15 | 15,944.32 | 15,867.02 | 15,932.97 | 15,932.97 | 3,138,100 |
Apr 11, 2023 | 15,886.46 | 15,945.63 | 15,838.10 | 15,913.88 | 15,913.88 | 2,744,200 |
Apr 10, 2023 | 15,850.94 | 15,919.76 | 15,850.94 | 15,876.17 | 15,876.17 | 2,220,400 |
Apr 07, 2023 | 15,856.19 | 15,877.99 | 15,811.19 | 15,836.50 | 15,836.50 | 2,199,900 |
Apr 06, 2023 | 15,838.07 | 15,838.07 | 15,733.29 | 15,810.77 | 15,810.77 | 2,513,500 |
Mar 31, 2023 | 15,874.19 | 15,951.80 | 15,857.19 | 15,868.06 | 15,868.06 | 2,440,300 |
Mar 30, 2023 | 15,824.65 | 15,885.21 | 15,791.75 | 15,849.43 | 15,849.43 | 2,266,900 |
Mar 29, 2023 | 15,766.29 | 15,811.20 | 15,681.10 | 15,769.76 | 15,769.76 | 2,376,300 |
Mar 28, 2023 | 15,790.70 | 15,846.54 | 15,685.59 | 15,701.48 | 15,701.48 | 2,545,400 |
Mar 27, 2023 | 15,873.67 | 15,902.06 | 15,821.63 | 15,830.31 | 15,830.31 | 2,706,800 |
Mar 24, 2023 | 15,869.84 | 15,921.97 | 15,845.99 | 15,914.70 | 15,914.70 | 2,914,300 |
Mar 23, 2023 | 15,711.60 | 15,882.75 | 15,680.84 | 15,863.95 | 15,863.95 | 2,652,800 |
Mar 22, 2023 | 15,535.17 | 15,760.46 | 15,535.17 | 15,760.46 | 15,760.46 | 2,773,200 |
Mar 21, 2023 | 15,437.95 | 15,547.97 | 15,437.95 | 15,513.45 | 15,513.45 | 2,773,500 |
Mar 20, 2023 | 15,454.75 | 15,488.98 | 15,399.07 | 15,419.97 | 15,419.97 | 2,433,600 |
Mar 17, 2023 | 15,337.97 | 15,452.96 | 15,337.97 | 15,452.96 | 15,452.96 | 3,434,700 |
Mar 16, 2023 | 15,334.25 | 15,334.25 | 15,186.74 | 15,221.12 | 15,221.12 | 3,443,900 |
Mar 15, 2023 | 15,425.99 | 15,526.73 | 15,387.59 | 15,387.59 | 15,387.59 | 2,998,000 |
Mar 14, 2023 | 15,517.74 | 15,517.74 | 15,348.12 | 15,360.42 | 15,360.42 | 3,097,800 |
Mar 13, 2023 | 15,514.03 | 15,571.17 | 15,349.67 | 15,560.49 | 15,560.49 | 3,141,600 |
Mar 10, 2023 | 15,729.29 | 15,729.29 | 15,488.71 | 15,526.20 | 15,526.20 | 3,932,200 |
Mar 09, 2023 | 15,827.98 | 15,878.75 | 15,770.66 | 15,770.66 | 15,770.66 | 3,556,200 |
Mar 08, 2023 | 15,819.18 | 15,821.49 | 15,740.98 | 15,818.20 | 15,818.20 | 3,091,600 |
Mar 07, 2023 | 15,763.87 | 15,879.16 | 15,749.04 | 15,857.89 | 15,857.89 | 2,944,000 |
Mar 06, 2023 | 15,675.28 | 15,818.88 | 15,675.28 | 15,763.51 | 15,763.51 | 3,095,600 |
Mar 03, 2023 | 15,621.36 | 15,713.42 | 15,606.85 | 15,608.42 | 15,608.42 | 3,025,100 |
Mar 02, 2023 | 15,580.28 | 15,618.06 | 15,492.37 | 15,598.72 | 15,598.72 | 2,664,900 |
Mar 01, 2023 | 15,435.38 | 15,617.03 | 15,387.38 | 15,598.49 | 15,598.49 | 3,062,600 |
Feb 24, 2023 | 15,669.88 | 15,717.96 | 15,503.79 | 15,503.79 | 15,503.79 | 2,717,600 |
Feb 23, 2023 | 15,463.46 | 15,657.63 | 15,463.46 | 15,615.41 | 15,615.41 | 3,012,200 |
Feb 22, 2023 | 15,541.17 | 15,541.17 | 15,345.93 | 15,418.77 | 15,418.77 | 2,881,300 |
Feb 21, 2023 | 15,535.64 | 15,567.74 | 15,496.73 | 15,563.00 | 15,563.00 | 2,997,300 |
Feb 20, 2023 | 15,452.01 | 15,575.32 | 15,436.66 | 15,551.23 | 15,551.23 | 2,994,900 |
Feb 17, 2023 | 15,503.75 | 15,503.75 | 15,418.43 | 15,479.70 | 15,479.70 | 2,528,300 |
Feb 16, 2023 | 15,474.46 | 15,585.48 | 15,474.46 | 15,550.50 | 15,550.50 | 2,883,000 |
Feb 15, 2023 | 15,497.67 | 15,553.68 | 15,388.85 | 15,432.89 | 15,432.89 | 2,438,100 |
Feb 14, 2023 | 15,584.74 | 15,669.63 | 15,584.74 | 15,654.48 | 15,654.48 | 2,077,800 |
Feb 13, 2023 | 15,564.76 | 15,569.99 | 15,465.56 | 15,544.28 | 15,544.28 | 2,184,300 |
Feb 10, 2023 | 15,627.33 | 15,628.30 | 15,546.11 | 15,586.65 | 15,586.65 | 2,483,000 |
Feb 09, 2023 | 15,590.00 | 15,617.34 | 15,553.84 | 15,598.71 | 15,598.71 | 2,236,100 |
Feb 08, 2023 | 15,538.71 | 15,631.22 | 15,520.05 | 15,618.17 | 15,618.17 | 2,514,500 |
Feb 07, 2023 | 15,376.12 | 15,462.10 | 15,363.65 | 15,400.91 | 15,400.91 | 2,251,800 |
Feb 06, 2023 | 15,514.80 | 15,514.80 | 15,392.82 | 15,392.82 | 15,392.82 | 2,320,600 |
Feb 03, 2023 | 15,591.95 | 15,617.73 | 15,504.03 | 15,602.66 | 15,602.66 | 2,647,300 |
Feb 02, 2023 | 15,508.83 | 15,602.09 | 15,496.52 | 15,595.16 | 15,595.16 | 3,248,500 |
Feb 01, 2023 | 15,346.35 | 15,420.13 | 15,291.68 | 15,420.13 | 15,420.13 | 3,009,800 |
Jan 31, 2023 | 15,419.21 | 15,441.98 | 15,265.20 | 15,265.20 | 15,265.20 | 3,357,200 |
Jan 30, 2023 | 15,291.53 | 15,493.82 | 15,291.53 | 15,493.82 | 15,493.82 | 3,697,500 |
Jan 17, 2023 | 14,922.34 | 14,945.23 | 14,884.78 | 14,932.93 | 14,932.93 | 1,772,600 |
Jan 16, 2023 | 14,895.26 | 14,960.92 | 14,895.26 | 14,927.01 | 14,927.01 | 1,611,600 |
Jan 13, 2023 | 14,923.05 | 14,962.31 | 14,822.15 | 14,824.13 | 14,824.13 | 1,786,500 |
Jan 12, 2023 | 14,780.58 | 14,813.31 | 14,700.73 | 14,731.64 | 14,731.64 | 1,812,900 |
Jan 11, 2023 | 14,822.86 | 14,842.74 | 14,734.44 | 14,751.44 | 14,751.44 | 1,986,800 |
Jan 10, 2023 | 14,796.27 | 14,816.13 | 14,728.56 | 14,802.96 | 14,802.96 | 2,069,800 |
Jan 09, 2023 | 14,504.47 | 14,752.21 | 14,504.47 | 14,752.21 | 14,752.21 | 2,581,100 |
Jan 06, 2023 | 14,278.52 | 14,384.92 | 14,278.52 | 14,373.34 | 14,373.34 | 1,741,200 |
Jan 05, 2023 | 14,285.12 | 14,357.60 | 14,270.93 | 14,301.05 | 14,301.05 | 2,086,500 |
Jan 04, 2023 | 14,186.95 | 14,257.45 | 14,177.97 | 14,199.13 | 14,199.13 | 2,073,800 |
Jan 03, 2023 | 14,108.16 | 14,237.94 | 14,001.97 | 14,224.12 | 14,224.12 | 1,816,400 |
Dec 30, 2022 | 14,183.52 | 14,248.90 | 14,137.69 | 14,137.69 | 14,137.69 | 1,748,100 |
Dec 29, 2022 | 14,097.51 | 14,120.57 | 13,981.63 | 14,085.02 | 14,085.02 | 1,839,200 |
Dec 28, 2022 | 14,249.83 | 14,249.83 | 14,119.30 | 14,173.10 | 14,173.10 | 1,958,900 |
Dec 27, 2022 | 14,310.19 | 14,410.24 | 14,310.19 | 14,328.43 | 14,328.43 | 1,821,100 |
Dec 26, 2022 | 14,271.20 | 14,301.11 | 14,253.20 | 14,285.13 | 14,285.13 | 1,574,600 |
Dec 23, 2022 | 14,318.12 | 14,318.12 | 14,192.98 | 14,271.63 | 14,271.63 | 1,979,800 |
Dec 22, 2022 | 14,323.04 | 14,442.94 | 14,323.04 | 14,442.94 | 14,442.94 | 3,258,800 |
Dec 21, 2022 | 14,205.06 | 14,291.98 | 14,197.86 | 14,234.40 | 14,234.40 | 3,230,800 |
Dec 20, 2022 | 14,410.75 | 14,451.91 | 14,157.99 | 14,170.03 | 14,170.03 | 3,679,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |