Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 15,081.17 | 15,103.37 | 14,993.59 | 15,101.20 | 15,101.20 | - |
30 Jan 2023 | 15,070.30 | 15,161.07 | 14,988.98 | 15,126.08 | 15,126.08 | 54,664,400 |
27 Jan 2023 | 15,115.75 | 15,186.49 | 15,077.62 | 15,150.03 | 15,150.03 | 55,135,800 |
26 Jan 2023 | 15,146.29 | 15,151.54 | 15,068.72 | 15,132.85 | 15,132.85 | 62,001,200 |
25 Jan 2023 | 15,095.72 | 15,114.41 | 14,969.65 | 15,081.64 | 15,081.64 | 53,589,900 |
24 Jan 2023 | 15,140.50 | 15,147.45 | 15,022.55 | 15,093.11 | 15,093.11 | 48,335,400 |
23 Jan 2023 | 15,077.40 | 15,145.90 | 15,022.83 | 15,102.95 | 15,102.95 | 39,903,900 |
20 Jan 2023 | 14,986.52 | 15,034.43 | 14,940.68 | 15,033.56 | 15,033.56 | 64,031,100 |
19 Jan 2023 | 15,115.55 | 15,134.07 | 14,906.27 | 14,920.36 | 14,920.36 | 64,167,400 |
18 Jan 2023 | 15,182.95 | 15,250.36 | 15,156.89 | 15,181.80 | 15,181.80 | 58,258,000 |
17 Jan 2023 | 15,130.03 | 15,269.71 | 15,083.95 | 15,187.07 | 15,187.07 | 57,914,400 |
16 Jan 2023 | 15,112.05 | 15,153.19 | 15,083.94 | 15,134.04 | 15,134.04 | 42,102,700 |
13 Jan 2023 | 15,063.21 | 15,132.37 | 15,041.16 | 15,086.52 | 15,086.52 | 66,451,100 |
12 Jan 2023 | 14,972.28 | 15,095.03 | 14,934.51 | 15,058.30 | 15,058.30 | 65,971,500 |
11 Jan 2023 | 14,805.40 | 14,965.47 | 14,794.99 | 14,947.91 | 14,947.91 | 66,367,800 |
10 Jan 2023 | 14,741.97 | 14,790.82 | 14,692.74 | 14,774.60 | 14,774.60 | 57,438,600 |
09 Jan 2023 | 14,650.73 | 14,832.89 | 14,628.61 | 14,792.83 | 14,792.83 | 64,976,500 |
06 Jan 2023 | 14,476.72 | 14,610.23 | 14,388.98 | 14,610.02 | 14,610.02 | 55,433,700 |
05 Jan 2023 | 14,451.23 | 14,501.60 | 14,403.73 | 14,436.31 | 14,436.31 | 60,947,500 |
04 Jan 2023 | 14,266.98 | 14,492.78 | 14,264.60 | 14,490.78 | 14,490.78 | 76,221,600 |
03 Jan 2023 | 14,116.07 | 14,293.87 | 14,083.76 | 14,181.67 | 14,181.67 | 57,907,500 |
02 Jan 2023 | 13,992.71 | 14,095.91 | 13,976.44 | 14,069.26 | 14,069.26 | 34,978,500 |
30 Dec 2022 | 14,005.84 | 14,008.97 | 13,922.55 | 13,923.59 | 13,923.59 | 24,346,600 |
29 Dec 2022 | 13,890.81 | 14,071.72 | 13,871.32 | 14,071.72 | 14,071.72 | 30,727,400 |
28 Dec 2022 | 14,013.72 | 14,018.47 | 13,914.62 | 13,925.60 | 13,925.60 | 27,583,800 |
27 Dec 2022 | 14,047.42 | 14,063.14 | 13,966.35 | 13,995.10 | 13,995.10 | 22,975,000 |
23 Dec 2022 | 13,945.59 | 14,000.68 | 13,874.50 | 13,940.93 | 13,940.93 | 28,738,700 |
22 Dec 2022 | 14,113.01 | 14,160.87 | 13,890.54 | 13,914.07 | 13,914.07 | 42,893,400 |
21 Dec 2022 | 13,944.69 | 14,099.75 | 13,912.17 | 14,097.82 | 14,097.82 | 44,585,400 |
20 Dec 2022 | 13,829.90 | 13,931.29 | 13,791.52 | 13,884.66 | 13,884.66 | 56,020,300 |
19 Dec 2022 | 13,934.75 | 14,001.37 | 13,927.05 | 13,942.87 | 13,942.87 | 48,853,600 |
16 Dec 2022 | 13,978.44 | 14,011.26 | 13,815.24 | 13,893.07 | 13,893.07 | 168,807,500 |
15 Dec 2022 | 14,351.31 | 14,363.12 | 13,982.59 | 13,986.23 | 13,986.23 | 87,474,200 |
14 Dec 2022 | 14,453.54 | 14,470.74 | 14,375.95 | 14,460.20 | 14,460.20 | 59,754,000 |
13 Dec 2022 | 14,345.88 | 14,675.84 | 14,302.49 | 14,497.89 | 14,497.89 | 68,062,200 |
12 Dec 2022 | 14,300.43 | 14,366.39 | 14,262.60 | 14,306.63 | 14,306.63 | 46,459,100 |
09 Dec 2022 | 14,325.80 | 14,385.57 | 14,217.96 | 14,370.72 | 14,370.72 | 52,573,000 |
08 Dec 2022 | 14,277.75 | 14,298.81 | 14,196.77 | 14,264.56 | 14,264.56 | 47,362,200 |
07 Dec 2022 | 14,304.95 | 14,372.35 | 14,218.18 | 14,261.19 | 14,261.19 | 52,784,800 |
06 Dec 2022 | 14,406.87 | 14,471.50 | 14,305.26 | 14,343.19 | 14,343.19 | 50,930,900 |
05 Dec 2022 | 14,487.43 | 14,507.16 | 14,394.37 | 14,447.61 | 14,447.61 | 50,074,900 |
02 Dec 2022 | 14,465.70 | 14,584.59 | 14,372.42 | 14,529.39 | 14,529.39 | 55,190,800 |
01 Dec 2022 | 14,543.80 | 14,563.70 | 14,423.79 | 14,490.30 | 14,490.30 | 61,595,900 |
30 Nov 2022 | 14,429.22 | 14,487.70 | 14,363.32 | 14,397.04 | 14,397.04 | 97,644,000 |
29 Nov 2022 | 14,404.67 | 14,429.87 | 14,327.04 | 14,355.45 | 14,355.45 | 51,089,400 |
28 Nov 2022 | 14,471.10 | 14,514.73 | 14,374.15 | 14,383.36 | 14,383.36 | 53,336,900 |
25 Nov 2022 | 14,547.58 | 14,571.66 | 14,498.05 | 14,541.38 | 14,541.38 | 46,218,800 |
24 Nov 2022 | 14,456.15 | 14,570.71 | 14,447.55 | 14,539.56 | 14,539.56 | 50,503,400 |
23 Nov 2022 | 14,438.20 | 14,446.33 | 14,363.51 | 14,427.59 | 14,427.59 | 51,115,900 |
22 Nov 2022 | 14,352.54 | 14,485.49 | 14,343.80 | 14,422.35 | 14,422.35 | 50,364,700 |
21 Nov 2022 | 14,395.53 | 14,425.95 | 14,321.84 | 14,379.93 | 14,379.93 | 48,082,900 |
18 Nov 2022 | 14,320.61 | 14,457.76 | 14,300.21 | 14,431.86 | 14,431.86 | 93,252,600 |
17 Nov 2022 | 14,348.46 | 14,384.54 | 14,149.70 | 14,266.38 | 14,266.38 | 58,048,700 |
16 Nov 2022 | 14,374.86 | 14,382.62 | 14,195.31 | 14,234.03 | 14,234.03 | 76,202,800 |
15 Nov 2022 | 14,372.42 | 14,440.78 | 14,266.42 | 14,378.51 | 14,378.51 | 77,960,600 |
14 Nov 2022 | 14,295.81 | 14,431.18 | 14,243.35 | 14,313.30 | 14,313.30 | 72,405,100 |
11 Nov 2022 | 14,179.39 | 14,263.53 | 14,172.47 | 14,224.86 | 14,224.86 | 103,682,300 |
10 Nov 2022 | 13,603.79 | 14,157.25 | 13,599.35 | 14,146.09 | 14,146.09 | 114,862,700 |
09 Nov 2022 | 13,653.98 | 13,691.12 | 13,557.08 | 13,666.32 | 13,666.32 | 64,013,300 |
08 Nov 2022 | 13,506.65 | 13,689.61 | 13,487.91 | 13,688.75 | 13,688.75 | 60,728,100 |
07 Nov 2022 | 13,398.79 | 13,611.30 | 13,391.00 | 13,533.52 | 13,533.52 | 56,990,600 |
04 Nov 2022 | 13,201.24 | 13,542.35 | 13,193.51 | 13,459.85 | 13,459.85 | 76,643,400 |
03 Nov 2022 | 13,130.97 | 13,194.32 | 13,022.64 | 13,130.19 | 13,130.19 | 52,294,100 |
02 Nov 2022 | 13,369.33 | 13,398.64 | 13,255.07 | 13,256.74 | 13,256.74 | 54,426,400 |
01 Nov 2022 | 13,344.85 | 13,444.07 | 13,287.07 | 13,338.74 | 13,338.74 | 51,443,700 |
31 Oct 2022 | 13,254.31 | 13,307.09 | 13,216.48 | 13,253.74 | 13,253.74 | 59,049,500 |
28 Oct 2022 | 13,072.92 | 13,250.66 | 13,051.25 | 13,243.33 | 13,243.33 | 64,191,000 |
27 Oct 2022 | 13,152.99 | 13,259.49 | 13,062.04 | 13,211.23 | 13,211.23 | 72,246,300 |
26 Oct 2022 | 13,054.49 | 13,203.24 | 13,023.40 | 13,195.81 | 13,195.81 | 65,691,700 |
25 Oct 2022 | 12,965.19 | 13,053.24 | 12,789.26 | 13,052.96 | 13,052.96 | 69,239,900 |
24 Oct 2022 | 12,868.77 | 13,020.45 | 12,747.38 | 12,931.45 | 12,931.45 | 62,919,300 |
21 Oct 2022 | 12,641.12 | 12,775.52 | 12,548.15 | 12,730.90 | 12,730.90 | 82,221,400 |
20 Oct 2022 | 12,685.16 | 12,818.34 | 12,628.78 | 12,767.41 | 12,767.41 | 52,824,400 |
19 Oct 2022 | 12,817.63 | 12,819.11 | 12,705.26 | 12,741.41 | 12,741.41 | 63,632,000 |
18 Oct 2022 | 12,788.53 | 12,931.76 | 12,746.36 | 12,765.61 | 12,765.61 | 65,991,900 |
17 Oct 2022 | 12,467.54 | 12,716.81 | 12,398.05 | 12,649.03 | 12,649.03 | 57,195,500 |
14 Oct 2022 | 12,549.02 | 12,676.42 | 12,395.99 | 12,437.81 | 12,437.81 | 82,478,300 |
13 Oct 2022 | 12,114.23 | 12,379.24 | 12,000.43 | 12,355.58 | 12,355.58 | 88,446,300 |
12 Oct 2022 | 12,207.97 | 12,298.62 | 12,104.62 | 12,172.26 | 12,172.26 | 67,186,400 |
11 Oct 2022 | 12,168.66 | 12,258.15 | 12,097.68 | 12,220.25 | 12,220.25 | 64,611,700 |
10 Oct 2022 | 12,175.52 | 12,410.83 | 12,174.63 | 12,272.94 | 12,272.94 | 68,341,800 |
07 Oct 2022 | 12,414.78 | 12,497.52 | 12,272.59 | 12,273.00 | 12,273.00 | 56,973,200 |
06 Oct 2022 | 12,593.41 | 12,643.22 | 12,421.89 | 12,470.78 | 12,470.78 | 53,529,600 |
05 Oct 2022 | 12,611.07 | 12,661.88 | 12,455.36 | 12,517.18 | 12,517.18 | 62,392,400 |
04 Oct 2022 | 12,360.72 | 12,673.35 | 12,358.98 | 12,670.48 | 12,670.48 | 80,240,300 |
03 Oct 2022 | 11,951.84 | 12,227.87 | 11,893.94 | 12,209.48 | 12,209.48 | 63,674,200 |
30 Sept 2022 | 12,063.09 | 12,137.77 | 11,973.91 | 12,114.36 | 12,114.36 | 89,235,000 |
29 Sept 2022 | 12,143.21 | 12,147.31 | 11,866.98 | 11,975.55 | 11,975.55 | 87,998,400 |
28 Sept 2022 | 12,025.43 | 12,198.37 | 11,862.84 | 12,183.28 | 12,183.28 | 96,220,900 |
27 Sept 2022 | 12,332.85 | 12,414.09 | 12,139.68 | 12,139.68 | 12,139.68 | 78,962,200 |
26 Sept 2022 | 12,231.84 | 12,368.49 | 12,184.00 | 12,227.92 | 12,227.92 | 67,273,900 |
23 Sept 2022 | 12,506.64 | 12,521.25 | 12,180.76 | 12,284.19 | 12,284.19 | 86,711,600 |
22 Sept 2022 | 12,531.66 | 12,781.56 | 12,526.61 | 12,531.63 | 12,531.63 | 66,525,600 |
21 Sept 2022 | 12,555.31 | 12,771.78 | 12,520.81 | 12,767.15 | 12,767.15 | 55,268,200 |
20 Sept 2022 | 12,849.78 | 12,936.57 | 12,638.22 | 12,670.83 | 12,670.83 | 62,735,600 |
19 Sept 2022 | 12,685.29 | 12,866.70 | 12,606.64 | 12,803.24 | 12,803.24 | 49,575,200 |
16 Sept 2022 | 12,814.92 | 12,815.33 | 12,699.22 | 12,741.26 | 12,741.26 | 148,557,300 |
15 Sept 2022 | 13,040.36 | 13,111.38 | 12,927.20 | 12,956.66 | 12,956.66 | 67,761,600 |
14 Sept 2022 | 13,131.34 | 13,192.82 | 12,952.09 | 13,028.00 | 13,028.00 | 62,448,700 |
13 Sept 2022 | 13,450.39 | 13,564.83 | 13,183.19 | 13,188.95 | 13,188.95 | 68,434,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |