Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 2,455.85 | 2,484.79 | 2,438.96 | 2,454.69 | 2,454.69 | 346,000 |
01 Feb 2023 | 2,422.34 | 2,462.24 | 2,390.15 | 2,445.74 | 2,445.74 | 411,200 |
31 Jan 2023 | 2,419.84 | 2,435.99 | 2,403.44 | 2,434.10 | 2,434.10 | 338,100 |
30 Jan 2023 | 2,433.95 | 2,456.30 | 2,413.87 | 2,436.98 | 2,436.98 | 317,200 |
27 Jan 2023 | 2,421.78 | 2,474.59 | 2,421.78 | 2,464.51 | 2,464.51 | 299,000 |
26 Jan 2023 | 2,400.00 | 2,433.86 | 2,397.51 | 2,431.15 | 2,431.15 | 238,000 |
25 Jan 2023 | 2,298.25 | 2,392.99 | 2,289.69 | 2,390.75 | 2,390.75 | 304,300 |
24 Jan 2023 | 2,402.62 | 2,430.86 | 2,393.87 | 2,402.34 | 2,402.34 | 237,100 |
23 Jan 2023 | 2,340.00 | 2,403.78 | 2,329.80 | 2,401.58 | 2,401.58 | 340,900 |
20 Jan 2023 | 2,327.12 | 2,350.49 | 2,320.28 | 2,344.29 | 2,344.29 | 303,700 |
19 Jan 2023 | 2,270.00 | 2,322.34 | 2,268.36 | 2,315.40 | 2,315.40 | 284,200 |
18 Jan 2023 | 2,360.00 | 2,374.72 | 2,293.44 | 2,296.45 | 2,296.45 | 307,100 |
17 Jan 2023 | 2,297.91 | 2,336.33 | 2,297.91 | 2,334.02 | 2,334.02 | 344,000 |
13 Jan 2023 | 2,223.35 | 2,302.01 | 2,222.16 | 2,301.34 | 2,301.34 | 290,700 |
12 Jan 2023 | 2,225.53 | 2,267.66 | 2,214.65 | 2,256.77 | 2,256.77 | 292,100 |
11 Jan 2023 | 2,223.35 | 2,246.27 | 2,215.50 | 2,224.81 | 2,224.81 | 289,900 |
10 Jan 2023 | 2,200.56 | 2,220.96 | 2,179.32 | 2,220.95 | 2,220.95 | 216,700 |
09 Jan 2023 | 2,195.00 | 2,222.52 | 2,184.92 | 2,208.41 | 2,208.41 | 271,600 |
06 Jan 2023 | 2,165.12 | 2,191.20 | 2,151.16 | 2,179.25 | 2,179.25 | 349,600 |
05 Jan 2023 | 2,085.49 | 2,153.47 | 2,085.49 | 2,144.94 | 2,144.94 | 376,000 |
04 Jan 2023 | 2,068.83 | 2,113.59 | 2,056.78 | 2,110.44 | 2,110.44 | 368,100 |
03 Jan 2023 | 2,038.83 | 2,049.00 | 2,005.57 | 2,032.21 | 2,032.21 | 266,900 |
30 Dec 2022 | 1,979.29 | 2,017.60 | 1,978.00 | 2,015.28 | 2,015.28 | 196,700 |
29 Dec 2022 | 1,984.80 | 2,013.07 | 1,974.58 | 2,003.51 | 2,003.51 | 206,600 |
28 Dec 2022 | 2,007.49 | 2,030.00 | 1,955.35 | 1,958.84 | 1,958.84 | 240,900 |
27 Dec 2022 | 1,977.88 | 2,012.39 | 1,962.19 | 1,998.27 | 1,998.27 | 231,500 |
23 Dec 2022 | 1,926.42 | 1,973.34 | 1,918.72 | 1,971.52 | 1,971.52 | 157,800 |
22 Dec 2022 | 1,947.70 | 1,947.70 | 1,907.38 | 1,932.99 | 1,932.99 | 252,700 |
21 Dec 2022 | 1,975.58 | 1,997.49 | 1,967.84 | 1,970.90 | 1,970.90 | 251,000 |
20 Dec 2022 | 1,924.72 | 1,963.11 | 1,924.72 | 1,958.51 | 1,958.51 | 245,300 |
19 Dec 2022 | 1,952.06 | 1,959.45 | 1,919.60 | 1,931.44 | 1,931.44 | 278,500 |
16 Dec 2022 | 1,949.38 | 1,972.28 | 1,928.01 | 1,938.55 | 1,938.55 | 807,900 |
15 Dec 2022 | 1,966.84 | 1,976.22 | 1,952.31 | 1,965.69 | 1,965.69 | 342,300 |
14 Dec 2022 | 2,057.04 | 2,069.66 | 1,988.01 | 2,006.80 | 2,006.80 | 401,500 |
13 Dec 2022 | 2,152.37 | 2,152.37 | 2,038.32 | 2,047.83 | 2,047.83 | 418,900 |
12 Dec 2022 | 2,020.04 | 2,081.90 | 2,015.00 | 2,080.00 | 2,080.00 | 335,000 |
09 Dec 2022 | 2,001.65 | 2,031.21 | 1,991.29 | 2,019.98 | 2,019.98 | 242,000 |
08 Dec 2022 | 1,962.39 | 2,020.79 | 1,948.64 | 2,010.76 | 2,010.76 | 314,100 |
07 Dec 2022 | 1,976.30 | 1,987.64 | 1,940.26 | 1,955.56 | 1,955.56 | 415,400 |
06 Dec 2022 | 2,058.04 | 2,074.95 | 2,023.51 | 2,042.19 | 2,042.19 | 262,800 |
05 Dec 2022 | 2,056.07 | 2,086.88 | 2,046.77 | 2,056.52 | 2,056.52 | 279,000 |
02 Dec 2022 | 2,031.64 | 2,094.49 | 2,024.73 | 2,085.44 | 2,085.44 | 270,400 |
01 Dec 2022 | 2,083.70 | 2,100.64 | 2,048.00 | 2,060.29 | 2,060.29 | 291,900 |
30 Nov 2022 | 2,032.00 | 2,084.70 | 2,012.20 | 2,079.45 | 2,079.45 | 444,100 |
29 Nov 2022 | 1,985.21 | 2,027.57 | 1,985.21 | 2,017.16 | 2,017.16 | 284,700 |
28 Nov 2022 | 1,986.02 | 2,004.90 | 1,978.06 | 1,984.90 | 1,984.90 | 331,400 |
25 Nov 2022 | 1,968.48 | 1,996.28 | 1,963.22 | 1,984.63 | 1,984.63 | 168,800 |
23 Nov 2022 | 1,954.88 | 2,002.00 | 1,951.74 | 1,969.45 | 1,969.45 | 254,400 |
22 Nov 2022 | 1,930.00 | 1,950.05 | 1,899.31 | 1,946.97 | 1,946.97 | 327,100 |
21 Nov 2022 | 1,922.94 | 1,948.42 | 1,900.01 | 1,919.49 | 1,919.49 | 279,900 |
18 Nov 2022 | 1,959.77 | 1,972.20 | 1,925.50 | 1,940.28 | 1,940.28 | 306,100 |
17 Nov 2022 | 1,960.92 | 1,972.45 | 1,902.46 | 1,940.76 | 1,940.76 | 494,900 |
16 Nov 2022 | 2,008.95 | 2,028.83 | 1,990.00 | 2,013.78 | 2,013.78 | 302,500 |
15 Nov 2022 | 2,029.62 | 2,061.96 | 1,975.22 | 2,001.90 | 2,001.90 | 411,200 |
14 Nov 2022 | 1,996.51 | 2,019.52 | 1,974.01 | 1,979.25 | 1,979.25 | 415,700 |
11 Nov 2022 | 1,936.31 | 2,033.38 | 1,936.31 | 2,015.77 | 2,015.77 | 442,800 |
10 Nov 2022 | 1,946.86 | 1,955.30 | 1,916.40 | 1,946.51 | 1,946.51 | 516,200 |
09 Nov 2022 | 1,840.00 | 1,882.34 | 1,830.07 | 1,865.82 | 1,865.82 | 359,500 |
08 Nov 2022 | 1,835.79 | 1,892.95 | 1,830.57 | 1,859.19 | 1,859.19 | 317,700 |
07 Nov 2022 | 1,876.01 | 1,886.83 | 1,797.92 | 1,833.82 | 1,833.82 | 433,900 |
04 Nov 2022 | 1,884.83 | 1,916.15 | 1,852.10 | 1,874.40 | 1,874.40 | 438,700 |
03 Nov 2022 | 1,849.00 | 1,902.70 | 1,822.76 | 1,825.73 | 1,825.73 | 742,600 |
02 Nov 2022 | 1,862.79 | 1,884.73 | 1,771.32 | 1,778.18 | 1,778.18 | 605,900 |
01 Nov 2022 | 1,891.25 | 1,927.00 | 1,886.04 | 1,889.52 | 1,889.52 | 348,900 |
31 Oct 2022 | 1,870.91 | 1,885.34 | 1,837.84 | 1,869.48 | 1,869.48 | 358,200 |
28 Oct 2022 | 1,839.01 | 1,874.72 | 1,813.54 | 1,871.72 | 1,871.72 | 460,700 |
27 Oct 2022 | 1,869.37 | 1,875.85 | 1,823.12 | 1,833.74 | 1,833.74 | 375,600 |
26 Oct 2022 | 1,874.61 | 1,918.05 | 1,847.52 | 1,851.52 | 1,851.52 | 375,600 |
25 Oct 2022 | 1,802.28 | 1,880.23 | 1,802.28 | 1,874.61 | 1,874.61 | 324,800 |
24 Oct 2022 | 1,813.02 | 1,828.64 | 1,764.00 | 1,808.56 | 1,808.56 | 313,800 |
21 Oct 2022 | 1,772.03 | 1,829.30 | 1,760.02 | 1,822.79 | 1,822.79 | 306,900 |
20 Oct 2022 | 1,769.61 | 1,827.00 | 1,763.57 | 1,773.62 | 1,773.62 | 345,100 |
19 Oct 2022 | 1,750.87 | 1,799.98 | 1,750.87 | 1,771.82 | 1,771.82 | 313,600 |
18 Oct 2022 | 1,800.11 | 1,815.59 | 1,750.48 | 1,773.96 | 1,773.96 | 367,400 |
17 Oct 2022 | 1,703.26 | 1,751.99 | 1,701.34 | 1,747.49 | 1,747.49 | 318,800 |
14 Oct 2022 | 1,715.27 | 1,735.86 | 1,667.25 | 1,670.49 | 1,670.49 | 389,000 |
13 Oct 2022 | 1,626.23 | 1,710.91 | 1,616.85 | 1,692.13 | 1,692.13 | 477,700 |
12 Oct 2022 | 1,643.98 | 1,682.56 | 1,629.01 | 1,675.62 | 1,675.62 | 290,800 |
11 Oct 2022 | 1,671.33 | 1,671.33 | 1,620.84 | 1,634.61 | 1,634.61 | 304,700 |
10 Oct 2022 | 1,699.25 | 1,701.65 | 1,657.61 | 1,671.33 | 1,671.33 | 278,300 |
07 Oct 2022 | 1,680.77 | 1,699.03 | 1,668.12 | 1,685.16 | 1,685.16 | 443,400 |
06 Oct 2022 | 1,723.67 | 1,732.91 | 1,692.61 | 1,709.73 | 1,709.73 | 371,300 |
05 Oct 2022 | 1,726.81 | 1,745.00 | 1,709.57 | 1,726.71 | 1,726.71 | 350,300 |
04 Oct 2022 | 1,728.99 | 1,765.53 | 1,727.20 | 1,759.04 | 1,759.04 | 466,100 |
03 Oct 2022 | 1,672.44 | 1,694.00 | 1,626.22 | 1,678.93 | 1,678.93 | 386,900 |
30 Sept 2022 | 1,658.97 | 1,701.76 | 1,641.87 | 1,643.21 | 1,643.21 | 498,400 |
29 Sept 2022 | 1,690.55 | 1,697.50 | 1,659.69 | 1,678.92 | 1,678.92 | 344,800 |
28 Sept 2022 | 1,661.88 | 1,735.99 | 1,652.94 | 1,726.88 | 1,726.88 | 381,900 |
27 Sept 2022 | 1,696.50 | 1,710.63 | 1,655.39 | 1,669.16 | 1,669.16 | 401,300 |
26 Sept 2022 | 1,677.68 | 1,714.30 | 1,669.00 | 1,669.25 | 1,669.25 | 448,900 |
23 Sept 2022 | 1,696.15 | 1,698.90 | 1,646.04 | 1,669.88 | 1,669.88 | 629,000 |
22 Sept 2022 | 1,806.00 | 1,806.08 | 1,715.00 | 1,720.58 | 1,720.58 | 578,800 |
21 Sept 2022 | 1,888.21 | 1,890.84 | 1,805.89 | 1,806.70 | 1,806.70 | 372,600 |
20 Sept 2022 | 1,887.73 | 1,926.45 | 1,878.83 | 1,896.63 | 1,896.63 | 310,500 |
19 Sept 2022 | 1,849.10 | 1,910.00 | 1,849.10 | 1,902.99 | 1,902.99 | 267,500 |
16 Sept 2022 | 1,934.00 | 1,934.62 | 1,854.39 | 1,876.45 | 1,876.45 | 792,000 |
15 Sept 2022 | 1,955.62 | 2,015.05 | 1,947.24 | 1,956.77 | 1,956.77 | 380,900 |
14 Sept 2022 | 1,916.78 | 1,970.04 | 1,897.12 | 1,967.38 | 1,967.38 | 303,000 |
13 Sept 2022 | 1,941.00 | 1,967.79 | 1,913.48 | 1,920.80 | 1,920.80 | 396,000 |
12 Sept 2022 | 2,010.21 | 2,030.95 | 2,000.26 | 2,013.32 | 2,013.32 | 411,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |