Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 21,811.08 | 21,820.78 | 21,459.65 | 21,660.47 | 21,660.47 | 2,414,664,700 |
Feb 02, 2023 | 22,276.23 | 22,311.96 | 21,930.53 | 21,958.36 | 21,958.36 | 2,401,245,600 |
Feb 01, 2023 | 21,920.80 | 22,072.18 | 21,703.60 | 22,072.18 | 22,072.18 | 2,548,571,000 |
Jan 31, 2023 | 22,190.27 | 22,284.32 | 21,631.55 | 21,842.33 | 21,842.33 | 3,304,372,200 |
Jan 30, 2023 | 22,579.88 | 22,623.81 | 21,992.51 | 22,069.73 | 22,069.73 | 3,802,780,400 |
Jan 27, 2023 | 22,614.92 | 22,700.85 | 22,483.78 | 22,688.90 | 22,688.90 | 2,012,141,000 |
Jan 26, 2023 | 22,386.37 | 22,566.78 | 22,329.07 | 22,566.78 | 22,566.78 | 2,455,079,700 |
Jan 20, 2023 | 21,812.46 | 22,051.77 | 21,754.35 | 22,044.65 | 22,044.65 | 1,956,241,900 |
Jan 19, 2023 | 21,452.26 | 21,754.08 | 21,383.03 | 21,650.98 | 21,650.98 | 1,664,915,500 |
Jan 18, 2023 | 21,514.80 | 21,691.67 | 21,422.19 | 21,678.00 | 21,678.00 | 2,485,346,700 |
Jan 17, 2023 | 21,678.05 | 21,797.62 | 21,417.25 | 21,577.64 | 21,577.64 | 2,307,534,200 |
Jan 16, 2023 | 21,818.65 | 21,947.55 | 21,572.51 | 21,746.72 | 21,746.72 | 2,559,091,800 |
Jan 13, 2023 | 21,605.07 | 21,770.08 | 21,474.98 | 21,738.66 | 21,738.66 | 2,463,604,200 |
Jan 12, 2023 | 21,599.82 | 21,698.94 | 21,223.84 | 21,514.10 | 21,514.10 | 2,834,627,500 |
Jan 11, 2023 | 21,463.82 | 21,686.30 | 21,327.41 | 21,436.05 | 21,436.05 | 2,971,313,200 |
Jan 10, 2023 | 21,370.42 | 21,395.42 | 21,187.73 | 21,331.46 | 21,331.46 | 2,543,159,700 |
Jan 09, 2023 | 21,295.94 | 21,470.69 | 21,216.92 | 21,388.34 | 21,388.34 | 2,697,924,400 |
Jan 06, 2023 | 21,220.89 | 21,282.71 | 20,862.77 | 20,991.64 | 20,991.64 | 2,754,459,500 |
Jan 05, 2023 | 21,295.87 | 21,396.09 | 20,962.40 | 21,052.17 | 21,052.17 | 2,875,372,400 |
Jan 04, 2023 | 20,319.98 | 20,793.11 | 20,233.39 | 20,793.11 | 20,793.11 | 3,015,986,300 |
Jan 03, 2023 | 19,570.43 | 20,212.55 | 19,303.73 | 20,145.29 | 20,145.29 | 2,286,651,100 |
Dec 30, 2022 | 20,030.85 | 20,073.92 | 19,781.41 | 19,781.41 | 19,781.41 | 1,747,706,800 |
Dec 29, 2022 | 19,648.40 | 19,764.52 | 19,539.84 | 19,741.14 | 19,741.14 | 2,902,362,900 |
Dec 28, 2022 | 19,787.94 | 20,099.77 | 19,787.94 | 19,898.91 | 19,898.91 | 2,823,780,600 |
Dec 23, 2022 | 19,382.23 | 19,686.77 | 19,380.47 | 19,593.06 | 19,593.06 | 1,363,741,800 |
Dec 22, 2022 | 19,537.45 | 19,735.00 | 19,475.68 | 19,679.22 | 19,679.22 | 1,939,795,100 |
Dec 21, 2022 | 19,190.91 | 19,255.74 | 19,063.30 | 19,160.49 | 19,160.49 | 1,348,431,000 |
Dec 20, 2022 | 19,156.94 | 19,283.14 | 18,885.20 | 19,094.80 | 19,094.80 | 1,938,516,900 |
Dec 19, 2022 | 19,472.21 | 19,786.29 | 19,255.95 | 19,352.81 | 19,352.81 | 2,238,224,700 |
Dec 16, 2022 | 19,343.70 | 19,621.13 | 19,130.53 | 19,450.67 | 19,450.67 | 2,875,978,600 |
Dec 15, 2022 | 19,612.67 | 19,675.68 | 19,233.86 | 19,368.59 | 19,368.59 | 2,243,394,000 |
Dec 14, 2022 | 19,775.33 | 19,859.75 | 19,528.71 | 19,673.45 | 19,673.45 | 2,758,656,100 |
Dec 13, 2022 | 19,458.02 | 19,707.75 | 19,382.30 | 19,596.20 | 19,596.20 | 2,584,117,300 |
Dec 12, 2022 | 19,594.52 | 19,718.08 | 19,366.22 | 19,463.63 | 19,463.63 | 3,115,198,500 |
Dec 09, 2022 | 19,484.23 | 19,926.48 | 19,404.50 | 19,900.87 | 19,900.87 | 4,023,277,500 |
Dec 08, 2022 | 18,965.05 | 19,521.60 | 18,965.05 | 19,450.23 | 19,450.23 | 2,856,166,600 |
Dec 07, 2022 | 19,380.80 | 19,737.31 | 18,799.81 | 18,814.82 | 18,814.82 | 5,308,866,200 |
Dec 06, 2022 | 19,211.70 | 19,569.67 | 19,202.87 | 19,441.18 | 19,441.18 | 3,552,078,500 |
Dec 05, 2022 | 19,221.68 | 19,539.60 | 19,035.14 | 19,518.29 | 19,518.29 | 4,890,142,300 |
Dec 02, 2022 | 18,785.28 | 18,841.22 | 18,530.82 | 18,675.35 | 18,675.35 | 3,757,394,000 |
Dec 01, 2022 | 19,058.90 | 19,237.45 | 18,679.35 | 18,736.44 | 18,736.44 | 4,262,000,300 |
Nov 30, 2022 | 18,141.56 | 18,645.35 | 18,052.32 | 18,597.23 | 18,597.23 | 5,359,650,800 |
Nov 29, 2022 | 17,558.60 | 18,204.68 | 17,536.45 | 18,204.68 | 18,204.68 | 4,273,394,700 |
Nov 28, 2022 | 17,000.23 | 17,364.21 | 16,833.68 | 17,297.94 | 17,297.94 | 2,799,254,000 |
Nov 25, 2022 | 17,673.20 | 17,673.20 | 17,412.04 | 17,573.58 | 17,573.58 | 3,176,711,400 |
Nov 24, 2022 | 17,684.53 | 17,759.24 | 17,517.12 | 17,660.90 | 17,660.90 | 2,910,419,300 |
Nov 23, 2022 | 17,460.90 | 17,640.84 | 17,375.96 | 17,523.81 | 17,523.81 | 2,423,764,400 |
Nov 22, 2022 | 17,625.19 | 17,751.93 | 17,287.60 | 17,424.41 | 17,424.41 | 3,024,902,000 |
Nov 21, 2022 | 17,654.15 | 17,746.34 | 17,389.45 | 17,655.91 | 17,655.91 | 2,230,983,500 |
Nov 18, 2022 | 18,316.36 | 18,378.06 | 17,910.19 | 17,992.54 | 17,992.54 | 2,792,874,200 |
Nov 17, 2022 | 18,071.60 | 18,220.81 | 17,711.84 | 18,045.66 | 18,045.66 | 2,930,448,500 |
Nov 16, 2022 | 18,169.21 | 18,414.09 | 18,031.87 | 18,256.48 | 18,256.48 | 3,918,387,100 |
Nov 15, 2022 | 17,665.80 | 18,356.78 | 17,552.30 | 18,343.12 | 18,343.12 | 4,900,022,200 |
Nov 14, 2022 | 17,999.26 | 18,011.64 | 17,518.88 | 17,619.71 | 17,619.71 | 5,547,517,900 |
Nov 11, 2022 | 17,120.05 | 17,368.04 | 16,829.00 | 17,325.66 | 17,325.66 | 5,112,566,000 |
Nov 10, 2022 | 16,138.22 | 16,138.22 | 15,945.20 | 16,081.04 | 16,081.04 | 2,204,747,800 |
Nov 09, 2022 | 16,552.80 | 16,730.20 | 16,213.03 | 16,358.52 | 16,358.52 | 3,270,965,100 |
Nov 08, 2022 | 16,640.60 | 16,719.01 | 16,429.81 | 16,557.31 | 16,557.31 | 2,071,208,700 |
Nov 07, 2022 | 16,031.79 | 16,821.89 | 15,980.85 | 16,595.91 | 16,595.91 | 3,227,830,100 |
Nov 04, 2022 | 15,442.76 | 16,513.16 | 15,442.76 | 16,161.14 | 16,161.14 | 3,951,121,100 |
Nov 03, 2022 | 15,477.74 | 15,623.18 | 15,301.67 | 15,339.49 | 15,339.49 | 2,544,805,200 |
Nov 02, 2022 | 15,389.55 | 15,867.24 | 15,276.76 | 15,827.17 | 15,827.17 | 2,774,638,200 |
Nov 01, 2022 | 14,859.92 | 15,632.85 | 14,859.92 | 15,455.27 | 15,455.27 | 3,787,359,000 |
Oct 31, 2022 | 14,830.69 | 15,113.15 | 14,597.31 | 14,687.02 | 14,687.02 | 4,183,641,700 |
Oct 28, 2022 | 15,424.94 | 15,441.99 | 14,770.09 | 14,863.06 | 14,863.06 | 3,051,258,500 |
Oct 27, 2022 | 15,721.27 | 15,833.28 | 15,410.97 | 15,427.94 | 15,427.94 | 2,526,173,200 |
Oct 26, 2022 | 15,096.32 | 15,584.06 | 15,041.40 | 15,317.67 | 15,317.67 | 2,718,640,800 |
Oct 25, 2022 | 15,242.10 | 15,435.37 | 14,947.39 | 15,165.59 | 15,165.59 | 3,275,325,600 |
Oct 24, 2022 | 15,894.75 | 15,993.88 | 15,082.84 | 15,180.69 | 15,180.69 | 3,597,357,500 |
Oct 21, 2022 | 16,331.11 | 16,359.04 | 16,137.18 | 16,211.12 | 16,211.12 | 2,052,413,100 |
Oct 20, 2022 | 16,230.79 | 16,452.97 | 16,010.72 | 16,280.22 | 16,280.22 | 2,295,268,600 |
Oct 19, 2022 | 16,805.91 | 16,923.12 | 16,508.37 | 16,511.28 | 16,511.28 | 1,713,974,900 |
Oct 18, 2022 | 16,860.20 | 16,914.58 | 16,558.41 | 16,914.58 | 16,914.58 | 1,971,282,000 |
Oct 17, 2022 | 16,479.74 | 16,754.52 | 16,308.95 | 16,612.90 | 16,612.90 | 2,061,247,900 |
Oct 14, 2022 | 16,671.68 | 17,028.68 | 16,535.37 | 16,587.69 | 16,587.69 | 2,322,665,100 |
Oct 13, 2022 | 16,700.65 | 16,736.59 | 16,389.11 | 16,389.11 | 16,389.11 | 2,241,934,000 |
Oct 12, 2022 | 16,758.27 | 17,040.70 | 16,438.60 | 16,701.03 | 16,701.03 | 2,407,431,400 |
Oct 11, 2022 | 17,194.73 | 17,206.51 | 16,789.97 | 16,832.36 | 16,832.36 | 1,797,693,500 |
Oct 10, 2022 | 17,449.36 | 17,449.36 | 17,174.61 | 17,216.66 | 17,216.66 | 1,771,824,300 |
Oct 07, 2022 | 17,851.62 | 17,881.87 | 17,717.73 | 17,740.05 | 17,740.05 | 1,129,251,000 |
Oct 06, 2022 | 18,100.48 | 18,143.85 | 17,958.14 | 18,012.15 | 18,012.15 | 1,082,368,000 |
Oct 05, 2022 | 17,811.97 | 18,164.20 | 17,682.85 | 18,087.97 | 18,087.97 | 2,256,107,700 |
Oct 03, 2022 | 17,050.25 | 17,252.11 | 16,906.96 | 17,079.51 | 17,079.51 | 1,361,001,600 |
Sep 30, 2022 | 17,165.93 | 17,344.81 | 17,016.28 | 17,222.83 | 17,222.83 | 2,113,942,500 |
Sep 29, 2022 | 17,570.17 | 17,629.67 | 17,046.83 | 17,165.87 | 17,165.87 | 2,534,665,600 |
Sep 28, 2022 | 17,703.39 | 17,703.39 | 17,184.54 | 17,250.88 | 17,250.88 | 2,948,457,300 |
Sep 27, 2022 | 17,838.65 | 17,904.21 | 17,648.42 | 17,860.31 | 17,860.31 | 1,900,500,000 |
Sep 26, 2022 | 17,781.87 | 18,077.64 | 17,727.40 | 17,855.14 | 17,855.14 | 2,557,096,600 |
Sep 23, 2022 | 18,055.59 | 18,165.95 | 17,926.29 | 17,933.27 | 17,933.27 | 1,776,795,400 |
Sep 22, 2022 | 18,080.93 | 18,195.09 | 17,965.33 | 18,147.95 | 18,147.95 | 1,729,134,100 |
Sep 21, 2022 | 18,638.85 | 18,638.85 | 18,434.65 | 18,444.62 | 18,444.62 | 1,629,375,400 |
Sep 20, 2022 | 18,700.68 | 18,861.47 | 18,685.46 | 18,781.42 | 18,781.42 | 1,478,169,400 |
Sep 19, 2022 | 18,695.35 | 18,697.09 | 18,494.54 | 18,565.97 | 18,565.97 | 1,745,749,500 |
Sep 16, 2022 | 18,732.44 | 18,905.28 | 18,678.22 | 18,761.69 | 18,761.69 | 2,793,919,500 |
Sep 15, 2022 | 18,833.90 | 19,013.03 | 18,833.90 | 18,930.38 | 18,930.38 | 1,797,327,700 |
Sep 14, 2022 | 18,933.30 | 18,989.22 | 18,797.79 | 18,847.10 | 18,847.10 | 1,731,976,600 |
Sep 13, 2022 | 19,404.64 | 19,492.06 | 19,296.25 | 19,326.86 | 19,326.86 | 1,787,223,000 |
Sep 09, 2022 | 18,893.65 | 19,417.56 | 18,893.65 | 19,362.25 | 19,362.25 | 1,994,834,000 |
Sep 08, 2022 | 19,043.84 | 19,075.74 | 18,803.76 | 18,854.62 | 18,854.62 | 1,718,131,700 |
Sep 07, 2022 | 18,915.87 | 19,068.90 | 18,818.78 | 19,044.30 | 19,044.30 | 1,839,592,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |