Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 40,046.19 | 40,487.70 | 40,016.60 | 40,483.71 | 40,483.71 | - |
Jan 25, 2023 | 40,039.54 | 40,072.32 | 39,366.57 | 40,046.19 | 40,046.19 | - |
Jan 24, 2023 | 40,088.38 | 40,126.47 | 39,796.57 | 40,039.54 | 40,039.54 | - |
Jan 23, 2023 | 39,585.93 | 40,260.45 | 39,585.93 | 40,088.38 | 40,088.38 | - |
Jan 20, 2023 | 38,840.68 | 39,585.93 | 38,831.14 | 39,585.93 | 39,585.93 | - |
Jan 19, 2023 | 39,167.36 | 39,167.36 | 38,696.72 | 38,840.68 | 38,840.68 | - |
Jan 18, 2023 | 39,774.15 | 40,044.93 | 39,149.36 | 39,167.36 | 39,167.36 | - |
Jan 17, 2023 | 39,834.10 | 39,999.69 | 39,699.64 | 39,774.15 | 39,774.15 | - |
Jan 13, 2023 | 39,663.09 | 39,879.32 | 39,318.48 | 39,834.10 | 39,834.10 | - |
Jan 12, 2023 | 39,470.43 | 39,775.81 | 39,154.81 | 39,663.09 | 39,663.09 | - |
Jan 11, 2023 | 38,950.47 | 39,473.38 | 38,950.47 | 39,470.43 | 39,470.43 | - |
Jan 10, 2023 | 38,648.30 | 38,951.88 | 38,504.55 | 38,950.47 | 38,950.47 | - |
Jan 09, 2023 | 38,630.69 | 39,197.80 | 38,630.69 | 38,648.30 | 38,648.30 | - |
Jan 06, 2023 | 37,782.90 | 38,734.04 | 37,782.90 | 38,630.69 | 38,630.69 | - |
Jan 05, 2023 | 38,209.49 | 38,209.49 | 37,718.97 | 37,782.90 | 37,782.90 | - |
Jan 04, 2023 | 37,900.25 | 38,393.79 | 37,839.02 | 38,209.49 | 38,209.49 | - |
Jan 03, 2023 | 38,073.94 | 38,481.54 | 37,622.51 | 37,900.25 | 37,900.25 | - |
Dec 30, 2022 | 38,159.33 | 38,159.33 | 37,690.80 | 38,073.94 | 38,073.94 | - |
Dec 29, 2022 | 37,460.91 | 38,238.67 | 37,460.91 | 38,159.33 | 38,159.33 | - |
Dec 28, 2022 | 37,931.74 | 38,099.06 | 37,443.64 | 37,460.91 | 37,460.91 | - |
Dec 27, 2022 | 38,110.42 | 38,123.41 | 37,792.05 | 37,931.74 | 37,931.74 | - |
Dec 23, 2022 | 37,899.75 | 38,117.24 | 37,640.69 | 38,110.42 | 38,110.42 | - |
Dec 22, 2022 | 38,462.92 | 38,462.92 | 37,324.63 | 37,899.75 | 37,899.75 | - |
Dec 21, 2022 | 37,891.24 | 38,578.33 | 37,891.24 | 38,462.92 | 38,462.92 | - |
Dec 20, 2022 | 37,834.23 | 38,055.79 | 37,623.94 | 37,891.24 | 37,891.24 | - |
Dec 19, 2022 | 38,217.00 | 38,242.85 | 37,670.48 | 37,834.23 | 37,834.23 | - |
Dec 16, 2022 | 38,627.55 | 38,627.55 | 37,964.09 | 38,217.00 | 38,217.00 | - |
Dec 15, 2022 | 39,619.02 | 39,619.02 | 38,484.44 | 38,627.55 | 38,627.55 | - |
Dec 14, 2022 | 39,851.87 | 40,172.33 | 39,347.13 | 39,619.02 | 39,619.02 | - |
Dec 13, 2022 | 39,568.92 | 40,693.67 | 39,568.92 | 39,851.87 | 39,851.87 | - |
Dec 12, 2022 | 39,011.96 | 39,569.36 | 39,010.15 | 39,568.92 | 39,568.92 | - |
Dec 09, 2022 | 39,313.43 | 39,430.20 | 39,000.15 | 39,011.96 | 39,011.96 | - |
Dec 08, 2022 | 39,020.67 | 39,455.46 | 39,020.67 | 39,313.43 | 39,313.43 | - |
Dec 07, 2022 | 39,109.66 | 39,268.67 | 38,920.78 | 39,020.67 | 39,020.67 | - |
Dec 06, 2022 | 39,695.10 | 39,711.00 | 38,878.07 | 39,109.66 | 39,109.66 | - |
Dec 05, 2022 | 40,504.14 | 40,504.14 | 39,563.94 | 39,695.10 | 39,695.10 | - |
Dec 02, 2022 | 40,534.41 | 40,593.87 | 40,046.82 | 40,504.14 | 40,504.14 | - |
Dec 01, 2022 | 40,552.42 | 40,759.03 | 40,279.92 | 40,534.41 | 40,534.41 | - |
Nov 30, 2022 | 39,348.53 | 40,552.49 | 39,143.98 | 40,552.42 | 40,552.42 | - |
Nov 29, 2022 | 39,387.61 | 39,544.25 | 39,180.10 | 39,348.53 | 39,348.53 | - |
Nov 28, 2022 | 40,018.88 | 40,018.88 | 39,308.07 | 39,387.61 | 39,387.61 | - |
Nov 25, 2022 | 40,013.56 | 40,093.76 | 39,937.74 | 40,018.88 | 40,018.88 | - |
Nov 23, 2022 | 39,779.73 | 40,083.55 | 39,730.32 | 40,013.56 | 40,013.56 | - |
Nov 22, 2022 | 39,247.66 | 39,792.41 | 39,247.66 | 39,779.73 | 39,779.73 | - |
Nov 21, 2022 | 39,439.89 | 39,439.89 | 39,085.27 | 39,247.66 | 39,247.66 | - |
Nov 18, 2022 | 39,551.10 | 39,619.50 | 39,152.79 | 39,439.89 | 39,439.89 | - |
Nov 17, 2022 | 38,937.92 | 39,342.64 | 38,867.44 | 39,263.79 | 39,263.79 | - |
Nov 16, 2022 | 39,844.30 | 39,844.30 | 39,388.45 | 39,433.57 | 39,433.57 | - |
Nov 15, 2022 | 40,086.53 | 40,188.87 | 39,485.66 | 39,844.30 | 39,844.30 | - |
Nov 14, 2022 | 39,634.43 | 39,966.05 | 39,438.75 | 39,438.76 | 39,438.76 | - |
Nov 11, 2022 | 39,420.31 | 39,936.01 | 39,355.55 | 39,835.62 | 39,835.62 | - |
Nov 10, 2022 | 37,306.44 | 39,433.94 | 37,306.44 | 39,420.31 | 39,420.31 | - |
Nov 09, 2022 | 38,151.44 | 38,151.44 | 37,261.77 | 37,306.44 | 37,306.44 | - |
Nov 08, 2022 | 37,959.37 | 38,460.01 | 37,453.56 | 38,151.44 | 38,151.44 | - |
Nov 07, 2022 | 37,635.45 | 38,028.04 | 37,564.28 | 37,959.37 | 37,959.37 | - |
Nov 04, 2022 | 37,195.03 | 37,908.50 | 37,022.17 | 37,635.45 | 37,635.45 | - |
Nov 03, 2022 | 37,563.92 | 37,563.92 | 36,938.66 | 37,195.03 | 37,195.03 | - |
Nov 02, 2022 | 38,575.72 | 38,900.02 | 37,558.31 | 37,563.92 | 37,563.92 | - |
Nov 01, 2022 | 38,702.50 | 39,121.41 | 38,460.84 | 38,575.72 | 38,575.72 | - |
Oct 31, 2022 | 38,952.71 | 38,952.71 | 38,594.34 | 38,702.50 | 38,702.50 | - |
Oct 28, 2022 | 38,071.34 | 38,989.20 | 38,071.34 | 38,952.71 | 38,952.71 | - |
Oct 27, 2022 | 38,261.62 | 38,589.47 | 38,038.20 | 38,071.34 | 38,071.34 | - |
Oct 26, 2022 | 38,502.59 | 38,834.23 | 38,196.91 | 38,261.62 | 38,261.62 | - |
Oct 25, 2022 | 37,805.51 | 38,543.53 | 37,805.51 | 38,502.59 | 38,502.59 | - |
Oct 24, 2022 | 37,419.43 | 37,920.23 | 37,240.95 | 37,805.51 | 37,805.51 | - |
Oct 21, 2022 | 36,589.85 | 37,467.83 | 36,416.39 | 37,419.43 | 37,419.43 | - |
Oct 20, 2022 | 36,882.57 | 37,305.99 | 36,493.42 | 36,589.85 | 36,589.85 | - |
Oct 19, 2022 | 37,213.65 | 37,240.60 | 36,601.15 | 36,882.57 | 36,882.57 | - |
Oct 18, 2022 | 36,766.96 | 37,394.20 | 36,371.74 | 37,213.65 | 37,213.65 | - |
Oct 17, 2022 | 35,778.63 | 36,873.33 | 35,778.63 | 36,766.96 | 36,766.96 | - |
Oct 14, 2022 | 36,672.74 | 37,102.22 | 35,754.00 | 35,778.63 | 35,778.63 | - |
Oct 13, 2022 | 35,809.68 | 36,828.75 | 34,917.15 | 36,672.74 | 36,672.74 | - |
Oct 12, 2022 | 35,911.76 | 36,077.45 | 35,739.60 | 35,809.68 | 35,809.68 | - |
Oct 11, 2022 | 36,126.32 | 36,429.52 | 35,636.15 | 35,911.76 | 35,911.76 | - |
Oct 10, 2022 | 36,419.87 | 36,533.74 | 35,883.51 | 36,126.32 | 36,126.32 | - |
Oct 07, 2022 | 37,492.23 | 37,492.23 | 36,237.22 | 36,419.87 | 36,419.87 | - |
Oct 06, 2022 | 37,845.13 | 38,018.81 | 37,436.85 | 37,492.23 | 37,492.23 | - |
Oct 05, 2022 | 37,944.73 | 38,061.24 | 37,226.15 | 37,845.13 | 37,845.13 | - |
Oct 04, 2022 | 36,744.59 | 37,945.81 | 36,744.59 | 37,944.73 | 37,944.73 | - |
Oct 03, 2022 | 35,836.92 | 36,939.30 | 35,836.92 | 36,744.59 | 36,744.59 | - |
Sep 30, 2022 | 36,323.91 | 36,694.25 | 35,829.74 | 35,836.92 | 35,836.92 | - |
Sep 29, 2022 | 37,138.40 | 37,138.40 | 36,024.86 | 36,323.91 | 36,323.91 | - |
Sep 28, 2022 | 36,354.79 | 37,315.48 | 36,322.32 | 37,138.40 | 37,138.40 | - |
Sep 27, 2022 | 36,408.34 | 39,885.52 | 36,354.79 | 36,354.79 | 36,354.79 | - |
Sep 26, 2022 | 36,787.20 | 37,074.70 | 36,318.31 | 36,408.34 | 36,408.34 | - |
Sep 23, 2022 | 37,483.15 | 37,483.15 | 36,332.73 | 36,787.20 | 36,787.20 | - |
Sep 22, 2022 | 37,914.99 | 37,920.00 | 37,420.52 | 37,483.15 | 37,483.15 | - |
Sep 21, 2022 | 38,558.48 | 39,086.17 | 37,914.12 | 37,914.99 | 37,914.99 | - |
Sep 20, 2022 | 39,022.23 | 39,022.23 | 38,027.13 | 38,558.48 | 38,558.48 | - |
Sep 19, 2022 | 38,750.46 | 39,026.99 | 38,392.68 | 39,022.23 | 39,022.23 | - |
Sep 16, 2022 | 39,122.86 | 39,122.86 | 38,402.01 | 38,750.46 | 38,750.46 | - |
Sep 15, 2022 | 39,545.25 | 39,709.04 | 38,987.34 | 39,122.86 | 39,122.86 | - |
Sep 14, 2022 | 39,392.16 | 39,657.02 | 39,208.36 | 39,545.25 | 39,545.25 | - |
Sep 13, 2022 | 41,146.42 | 41,146.42 | 39,281.21 | 39,392.16 | 39,392.16 | - |
Sep 12, 2022 | 40,711.20 | 41,221.86 | 40,711.20 | 41,146.42 | 41,146.42 | - |
Sep 09, 2022 | 40,044.68 | 40,797.23 | 40,044.68 | 40,711.20 | 40,711.20 | - |
Sep 08, 2022 | 39,743.92 | 40,059.68 | 39,387.00 | 40,044.68 | 40,044.68 | - |
Sep 07, 2022 | 38,999.14 | 39,813.86 | 38,965.22 | 39,743.92 | 39,743.92 | - |
Sep 06, 2022 | 39,180.41 | 39,349.84 | 38,787.27 | 38,999.14 | 38,999.14 | - |
Sep 02, 2022 | 39,571.89 | 40,093.77 | 39,004.97 | 39,180.41 | 39,180.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |