Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 12,187.55 | 12,208.88 | 12,107.52 | 12,131.20 | 12,131.20 | 1,111,973,979 |
01 Feb 2023 | 12,034.88 | 12,158.19 | 11,984.45 | 12,158.19 | 12,158.19 | 1,490,400 |
31 Jan 2023 | 12,076.14 | 12,115.45 | 11,987.01 | 12,001.26 | 12,001.26 | 1,359,700 |
30 Jan 2023 | 12,229.38 | 12,246.01 | 12,088.24 | 12,097.76 | 12,097.76 | 1,558,800 |
20 Jan 2023 | 11,942.15 | 11,997.53 | 11,931.88 | 11,980.62 | 11,980.62 | 1,096,000 |
19 Jan 2023 | 11,796.40 | 11,913.26 | 11,763.82 | 11,913.26 | 11,913.26 | 1,013,800 |
18 Jan 2023 | 11,813.38 | 11,855.44 | 11,793.32 | 11,810.66 | 11,810.66 | 961,600 |
17 Jan 2023 | 11,794.96 | 11,830.58 | 11,746.76 | 11,800.55 | 11,800.55 | 1,020,500 |
16 Jan 2023 | 11,612.36 | 11,886.95 | 11,612.36 | 11,785.77 | 11,785.77 | 1,436,300 |
13 Jan 2023 | 11,509.21 | 11,602.30 | 11,489.19 | 11,602.30 | 11,602.30 | 962,100 |
12 Jan 2023 | 11,470.61 | 11,528.93 | 11,425.11 | 11,465.73 | 11,465.73 | 983,900 |
11 Jan 2023 | 11,498.97 | 11,563.78 | 11,424.25 | 11,439.44 | 11,439.44 | 1,027,500 |
10 Jan 2023 | 11,455.60 | 11,526.28 | 11,413.99 | 11,506.79 | 11,506.79 | 1,028,000 |
09 Jan 2023 | 11,411.37 | 11,490.59 | 11,408.67 | 11,450.15 | 11,450.15 | 1,103,500 |
06 Jan 2023 | 11,327.03 | 11,443.45 | 11,314.35 | 11,367.73 | 11,367.73 | 1,172,700 |
05 Jan 2023 | 11,136.77 | 11,346.22 | 11,136.77 | 11,332.01 | 11,332.01 | 1,172,300 |
04 Jan 2023 | 11,099.15 | 11,149.15 | 11,035.77 | 11,095.37 | 11,095.37 | 1,041,800 |
03 Jan 2023 | 11,003.05 | 11,134.96 | 10,921.42 | 11,117.13 | 11,117.13 | 1,047,000 |
30 Dec 2022 | 11,046.07 | 11,071.93 | 11,013.32 | 11,015.99 | 11,015.99 | 745,500 |
29 Dec 2022 | 10,971.27 | 11,064.02 | 10,956.95 | 10,996.41 | 10,996.41 | 785,400 |
28 Dec 2022 | 11,055.06 | 11,061.19 | 10,975.13 | 11,010.53 | 11,010.53 | 914,100 |
27 Dec 2022 | 11,010.93 | 11,115.77 | 11,000.11 | 11,106.50 | 11,106.50 | 822,700 |
26 Dec 2022 | 10,858.33 | 10,996.64 | 10,858.33 | 10,978.99 | 10,978.99 | 771,800 |
23 Dec 2022 | 10,811.57 | 10,918.18 | 10,794.14 | 10,849.64 | 10,849.64 | 684,000 |
22 Dec 2022 | 10,976.57 | 11,034.67 | 10,840.30 | 10,876.31 | 10,876.31 | 835,300 |
21 Dec 2022 | 10,966.31 | 11,001.15 | 10,872.27 | 10,912.09 | 10,912.09 | 701,500 |
20 Dec 2022 | 11,092.86 | 11,092.86 | 10,908.53 | 10,949.12 | 10,949.12 | 786,400 |
19 Dec 2022 | 11,286.66 | 11,329.56 | 11,083.85 | 11,124.70 | 11,124.70 | 1,008,100 |
16 Dec 2022 | 11,289.52 | 11,327.27 | 11,234.62 | 11,295.03 | 11,295.03 | 907,500 |
15 Dec 2022 | 11,306.79 | 11,371.18 | 11,269.61 | 11,358.11 | 11,358.11 | 922,300 |
14 Dec 2022 | 11,341.96 | 11,375.22 | 11,298.43 | 11,321.81 | 11,321.81 | 989,000 |
13 Dec 2022 | 11,398.84 | 11,400.01 | 11,312.10 | 11,323.70 | 11,323.70 | 1,005,100 |
12 Dec 2022 | 11,453.26 | 11,457.09 | 11,392.89 | 11,399.13 | 11,399.13 | 1,201,800 |
09 Dec 2022 | 11,397.10 | 11,511.32 | 11,360.15 | 11,501.58 | 11,501.58 | 1,485,100 |
08 Dec 2022 | 11,403.19 | 11,429.77 | 11,343.57 | 11,389.79 | 11,389.79 | 1,159,500 |
07 Dec 2022 | 11,365.98 | 11,504.39 | 11,358.68 | 11,418.76 | 11,418.76 | 1,300,100 |
06 Dec 2022 | 11,278.48 | 11,465.41 | 11,264.47 | 11,398.82 | 11,398.82 | 1,350,100 |
05 Dec 2022 | 11,292.34 | 11,338.86 | 11,250.62 | 11,323.35 | 11,323.35 | 1,576,000 |
02 Dec 2022 | 11,238.44 | 11,312.32 | 11,206.78 | 11,219.79 | 11,219.79 | 1,167,000 |
01 Dec 2022 | 11,282.46 | 11,350.48 | 11,262.81 | 11,264.16 | 11,264.16 | 1,568,500 |
30 Nov 2022 | 11,071.31 | 11,140.50 | 11,044.03 | 11,108.50 | 11,108.50 | 1,534,800 |
29 Nov 2022 | 10,891.72 | 11,112.73 | 10,888.54 | 11,089.01 | 11,089.01 | 1,532,700 |
28 Nov 2022 | 10,708.56 | 10,833.27 | 10,657.89 | 10,829.08 | 10,829.08 | 1,100,600 |
25 Nov 2022 | 10,928.15 | 10,962.14 | 10,881.08 | 10,904.27 | 10,904.27 | 1,031,700 |
24 Nov 2022 | 11,019.47 | 11,061.36 | 10,927.85 | 10,956.68 | 10,956.68 | 957,800 |
23 Nov 2022 | 10,971.00 | 11,025.48 | 10,842.59 | 10,972.81 | 10,972.81 | 1,044,000 |
22 Nov 2022 | 11,113.32 | 11,152.00 | 10,960.88 | 11,002.93 | 11,002.93 | 1,132,000 |
21 Nov 2022 | 11,086.69 | 11,137.63 | 11,014.96 | 11,134.47 | 11,134.47 | 1,156,700 |
18 Nov 2022 | 11,229.11 | 11,310.22 | 11,171.19 | 11,180.43 | 11,180.43 | 1,394,600 |
17 Nov 2022 | 11,199.62 | 11,221.45 | 11,077.60 | 11,221.45 | 11,221.45 | 1,247,900 |
16 Nov 2022 | 11,336.07 | 11,385.87 | 11,220.33 | 11,235.56 | 11,235.56 | 1,339,200 |
15 Nov 2022 | 11,100.23 | 11,351.33 | 11,069.15 | 11,351.33 | 11,351.33 | 1,611,200 |
14 Nov 2022 | 11,177.07 | 11,260.86 | 11,067.89 | 11,113.46 | 11,113.46 | 1,661,200 |
11 Nov 2022 | 11,217.11 | 11,272.16 | 11,085.93 | 11,139.77 | 11,139.77 | 1,829,200 |
10 Nov 2022 | 10,964.94 | 10,979.71 | 10,848.48 | 10,908.55 | 10,908.55 | 1,144,800 |
09 Nov 2022 | 11,149.37 | 11,185.51 | 11,049.33 | 11,055.29 | 11,055.29 | 1,050,400 |
08 Nov 2022 | 11,202.44 | 11,212.54 | 11,055.08 | 11,142.93 | 11,142.93 | 1,084,200 |
07 Nov 2022 | 11,184.16 | 11,272.80 | 11,127.25 | 11,207.73 | 11,207.73 | 1,369,900 |
04 Nov 2022 | 10,848.30 | 11,226.21 | 10,848.30 | 11,187.43 | 11,187.43 | 1,514,700 |
03 Nov 2022 | 10,766.22 | 10,877.74 | 10,754.29 | 10,840.06 | 10,840.06 | 1,124,600 |
02 Nov 2022 | 10,704.25 | 10,951.45 | 10,687.21 | 10,877.51 | 10,877.51 | 1,436,500 |
01 Nov 2022 | 10,420.95 | 10,734.25 | 10,395.56 | 10,734.25 | 10,734.25 | 1,370,500 |
31 Oct 2022 | 10,304.20 | 10,518.39 | 10,301.71 | 10,397.04 | 10,397.04 | 1,323,400 |
28 Oct 2022 | 10,659.70 | 10,698.69 | 10,368.91 | 10,401.84 | 10,401.84 | 1,323,900 |
27 Oct 2022 | 10,843.34 | 10,886.10 | 10,750.14 | 10,750.14 | 10,750.14 | 1,273,100 |
26 Oct 2022 | 10,664.43 | 10,928.45 | 10,657.02 | 10,818.33 | 10,818.33 | 1,268,300 |
25 Oct 2022 | 10,644.67 | 10,760.67 | 10,510.91 | 10,639.82 | 10,639.82 | 1,097,800 |
24 Oct 2022 | 10,908.74 | 11,043.03 | 10,635.35 | 10,694.61 | 10,694.61 | 1,178,200 |
21 Oct 2022 | 10,955.84 | 11,000.39 | 10,875.18 | 10,918.97 | 10,918.97 | 904,400 |
20 Oct 2022 | 10,948.43 | 11,126.16 | 10,832.09 | 10,965.33 | 10,965.33 | 1,029,300 |
19 Oct 2022 | 11,154.13 | 11,197.15 | 11,027.24 | 11,027.24 | 11,027.24 | 954,400 |
18 Oct 2022 | 11,223.15 | 11,270.48 | 11,135.47 | 11,187.70 | 11,187.70 | 1,067,200 |
17 Oct 2022 | 11,059.23 | 11,173.39 | 11,041.58 | 11,162.26 | 11,162.26 | 1,132,300 |
14 Oct 2022 | 10,914.18 | 11,177.23 | 10,890.19 | 11,121.72 | 11,121.72 | 1,229,700 |
13 Oct 2022 | 10,762.67 | 10,923.92 | 10,737.30 | 10,817.67 | 10,817.67 | 1,045,500 |
12 Oct 2022 | 10,568.01 | 10,838.63 | 10,402.06 | 10,838.48 | 10,838.48 | 1,091,100 |
11 Oct 2022 | 10,555.06 | 10,617.92 | 10,487.66 | 10,577.81 | 10,577.81 | 792,800 |
10 Oct 2022 | 10,788.69 | 10,801.34 | 10,500.77 | 10,522.12 | 10,522.12 | 891,300 |
30 Sept 2022 | 10,925.01 | 10,962.22 | 10,777.91 | 10,778.61 | 10,778.61 | 797,500 |
29 Sept 2022 | 11,023.83 | 11,045.98 | 10,864.49 | 10,919.44 | 10,919.44 | 843,800 |
28 Sept 2022 | 11,136.18 | 11,136.18 | 10,899.70 | 10,899.70 | 10,899.70 | 884,600 |
27 Sept 2022 | 10,999.10 | 11,175.12 | 10,959.82 | 11,175.12 | 11,175.12 | 929,100 |
26 Sept 2022 | 10,921.64 | 11,141.59 | 10,908.96 | 10,962.56 | 10,962.56 | 930,800 |
23 Sept 2022 | 11,105.76 | 11,146.79 | 10,899.59 | 11,006.41 | 11,006.41 | 956,500 |
22 Sept 2022 | 11,122.11 | 11,241.12 | 11,094.74 | 11,114.43 | 11,114.43 | 911,600 |
21 Sept 2022 | 11,245.84 | 11,259.31 | 11,117.37 | 11,208.51 | 11,208.51 | 939,100 |
20 Sept 2022 | 11,274.86 | 11,364.16 | 11,229.91 | 11,283.92 | 11,283.92 | 868,400 |
19 Sept 2022 | 11,241.78 | 11,318.01 | 11,149.98 | 11,207.04 | 11,207.04 | 955,800 |
16 Sept 2022 | 11,492.69 | 11,509.98 | 11,261.50 | 11,261.50 | 11,261.50 | 1,272,600 |
15 Sept 2022 | 11,823.80 | 11,832.46 | 11,427.51 | 11,526.96 | 11,526.96 | 1,331,600 |
14 Sept 2022 | 11,751.11 | 11,841.18 | 11,703.76 | 11,774.78 | 11,774.78 | 1,005,500 |
13 Sept 2022 | 11,936.58 | 11,966.17 | 11,874.19 | 11,923.47 | 11,923.47 | 1,087,600 |
09 Sept 2022 | 11,780.82 | 11,885.46 | 11,750.44 | 11,877.79 | 11,877.79 | 1,143,500 |
08 Sept 2022 | 11,858.53 | 11,865.97 | 11,739.57 | 11,746.92 | 11,746.92 | 1,065,000 |
07 Sept 2022 | 11,743.47 | 11,894.56 | 11,724.28 | 11,849.08 | 11,849.08 | 1,126,700 |
06 Sept 2022 | 11,702.17 | 11,802.71 | 11,624.82 | 11,799.81 | 11,799.81 | 1,142,100 |
05 Sept 2022 | 11,667.05 | 11,714.41 | 11,597.73 | 11,678.69 | 11,678.69 | 990,200 |
02 Sept 2022 | 11,753.60 | 11,765.01 | 11,644.03 | 11,702.39 | 11,702.39 | 984,400 |
01 Sept 2022 | 11,789.82 | 11,888.06 | 11,696.58 | 11,712.39 | 11,712.39 | 1,133,400 |
31 Aug 2022 | 11,909.31 | 11,968.46 | 11,743.69 | 11,815.79 | 11,815.79 | 1,414,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |