Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 32,548.55 | 32,695.01 | 32,203.78 | 32,442.35 | 32,442.35 | 42,506,022,912 |
25 Jan 2023 | 32,107.64 | 33,391.18 | 31,629.13 | 32,532.88 | 32,532.88 | 43,182,350,526 |
24 Jan 2023 | 32,622.03 | 32,852.84 | 32,049.95 | 32,103.67 | 32,103.67 | 37,448,409,211 |
23 Jan 2023 | 32,533.26 | 32,880.91 | 32,454.92 | 32,628.86 | 32,628.86 | 37,728,208,256 |
22 Jan 2023 | 32,718.30 | 33,118.69 | 32,132.19 | 32,532.29 | 32,532.29 | 35,433,187,363 |
21 Jan 2023 | 32,573.38 | 33,442.77 | 32,335.52 | 32,717.78 | 32,717.78 | 46,600,088,736 |
20 Jan 2023 | 30,505.45 | 32,594.83 | 30,135.72 | 32,572.12 | 32,572.12 | 41,366,500,482 |
19 Jan 2023 | 29,791.27 | 30,591.24 | 29,789.31 | 30,507.51 | 30,507.51 | 30,603,073,597 |
18 Jan 2023 | 30,282.16 | 30,561.71 | 29,410.87 | 29,794.20 | 29,794.20 | 43,211,521,243 |
17 Jan 2023 | 30,397.27 | 30,770.78 | 30,091.44 | 30,282.83 | 30,282.83 | 35,775,801,191 |
16 Jan 2023 | 29,950.25 | 30,721.19 | 29,765.28 | 30,388.37 | 30,388.37 | 38,459,821,434 |
15 Jan 2023 | 30,049.41 | 30,072.71 | 29,518.69 | 29,948.20 | 29,948.20 | 27,678,663,825 |
14 Jan 2023 | 28,516.93 | 30,189.30 | 28,513.05 | 30,047.71 | 30,047.71 | 55,819,792,784 |
13 Jan 2023 | 27,081.18 | 28,598.09 | 26,912.67 | 28,515.55 | 28,515.55 | 41,857,636,454 |
12 Jan 2023 | 26,223.19 | 27,308.46 | 26,100.13 | 27,082.16 | 27,082.16 | 50,191,844,515 |
11 Jan 2023 | 25,309.19 | 25,958.75 | 25,126.78 | 25,958.75 | 25,958.75 | 26,591,823,079 |
10 Jan 2023 | 24,883.27 | 25,362.88 | 24,893.84 | 25,309.09 | 25,309.09 | 22,932,935,996 |
09 Jan 2023 | 24,788.03 | 25,069.00 | 24,788.03 | 24,888.49 | 24,888.49 | 26,955,488,542 |
08 Jan 2023 | 24,639.46 | 24,783.90 | 24,595.72 | 24,783.90 | 24,783.90 | 14,165,796,896 |
07 Jan 2023 | 24,636.12 | 24,669.79 | 24,581.39 | 24,640.81 | 24,640.81 | 11,211,871,134 |
06 Jan 2023 | 24,932.46 | 24,704.15 | 24,819.41 | 24,635.91 | 24,635.91 | 20,947,044,797 |
05 Jan 2023 | 24,694.60 | 24,700.51 | 24,768.47 | 24,932.85 | 24,932.85 | 20,277,058,451 |
04 Jan 2023 | 24,801.58 | 24,813.23 | 24,724.59 | 24,694.26 | 24,694.26 | 26,976,506,173 |
03 Jan 2023 | 24,514.45 | 24,652.19 | 24,708.61 | 24,801.06 | 24,801.06 | 20,672,307,732 |
02 Jan 2023 | 24,379.00 | 24,626.98 | 24,317.26 | 24,513.90 | 24,513.90 | 17,770,567,204 |
01 Jan 2023 | 24,317.16 | 24,392.68 | 24,277.95 | 24,378.37 | 24,378.37 | 13,555,571,467 |
31 Dec 2022 | 24,399.23 | 24,436.30 | 24,272.49 | 24,316.54 | 24,316.54 | 16,515,984,497 |
30 Dec 2022 | 24,595.98 | 24,613.27 | 24,152.54 | 24,397.63 | 24,397.63 | 23,408,032,329 |
29 Dec 2022 | 24,533.22 | 24,662.10 | 24,488.48 | 24,597.48 | 24,597.48 | 21,390,053,827 |
28 Dec 2022 | 24,843.33 | 24,710.03 | 24,482.72 | 24,533.59 | 24,533.59 | 25,205,222,955 |
27 Dec 2022 | 25,087.77 | 25,154.95 | 24,708.02 | 24,844.48 | 24,844.48 | 23,404,988,751 |
26 Dec 2022 | 25,108.64 | 25,089.01 | 25,010.92 | 25,088.54 | 25,088.54 | 17,625,874,049 |
25 Dec 2022 | 25,070.77 | 25,090.19 | 24,989.66 | 25,108.25 | 25,108.25 | 17,377,482,745 |
24 Dec 2022 | 24,995.58 | 25,096.37 | 24,990.45 | 25,071.14 | 25,071.14 | 14,500,993,149 |
23 Dec 2022 | 25,208.00 | 25,211.94 | 25,209.11 | 24,995.54 | 24,995.54 | 22,811,479,563 |
22 Dec 2022 | 25,054.86 | 24,988.65 | 24,919.82 | 25,209.04 | 25,209.04 | 24,626,730,686 |
21 Dec 2022 | 25,275.29 | 25,294.47 | 24,981.11 | 25,053.60 | 25,053.60 | 22,171,584,605 |
20 Dec 2022 | 24,519.47 | 25,489.24 | 24,532.36 | 25,277.95 | 25,277.95 | 33,973,601,694 |
19 Dec 2022 | 25,061.17 | 25,092.29 | 24,478.32 | 24,516.33 | 24,516.33 | 25,681,616,659 |
18 Dec 2022 | 25,015.80 | 25,122.34 | 24,870.15 | 25,059.58 | 25,059.58 | 16,336,083,377 |
17 Dec 2022 | 24,790.72 | 25,023.22 | 24,741.64 | 25,015.03 | 25,015.03 | 21,542,420,360 |
16 Dec 2022 | 25,895.02 | 26,130.22 | 24,697.97 | 24,791.46 | 24,791.46 | 35,787,920,126 |
15 Dec 2022 | 25,976.30 | 26,000.14 | 25,839.24 | 25,895.49 | 25,895.49 | 31,263,401,304 |
14 Dec 2022 | 25,990.71 | 26,653.66 | 25,849.36 | 25,979.23 | 25,979.23 | 37,235,019,242 |
13 Dec 2022 | 25,484.77 | 26,049.24 | 25,276.44 | 25,989.62 | 25,989.62 | 38,930,004,236 |
12 Dec 2022 | 25,228.84 | 25,488.11 | 24,978.76 | 25,484.77 | 25,484.77 | 29,055,952,840 |
11 Dec 2022 | 25,201.87 | 25,346.48 | 25,198.03 | 25,231.34 | 25,231.34 | 20,832,857,063 |
10 Dec 2022 | 25,204.80 | 25,330.03 | 25,188.58 | 25,200.41 | 25,200.41 | 18,694,687,783 |
09 Dec 2022 | 25,434.91 | 25,463.49 | 25,171.44 | 25,203.23 | 25,203.23 | 29,903,542,082 |
08 Dec 2022 | 25,049.47 | 25,504.83 | 24,954.26 | 25,436.87 | 25,436.87 | 30,253,294,613 |
07 Dec 2022 | 25,513.78 | 25,559.19 | 25,028.88 | 25,050.62 | 25,050.62 | 29,254,355,340 |
06 Dec 2022 | 25,310.00 | 25,532.05 | 25,343.33 | 25,513.78 | 25,513.78 | 29,694,659,601 |
05 Dec 2022 | 25,141.96 | 25,415.25 | 25,265.26 | 25,309.38 | 25,309.38 | 33,113,637,424 |
04 Dec 2022 | 24,875.94 | 25,225.88 | 24,868.98 | 25,144.30 | 25,144.30 | 24,695,199,920 |
03 Dec 2022 | 25,148.04 | 25,186.22 | 24,846.47 | 24,876.04 | 24,876.04 | 23,860,209,362 |
02 Dec 2022 | 24,914.91 | 25,145.93 | 24,970.83 | 25,145.93 | 25,145.93 | 28,752,637,016 |
01 Dec 2022 | 25,249.80 | 25,201.92 | 24,797.57 | 24,912.64 | 24,912.64 | 33,617,030,624 |
30 Nov 2022 | 24,604.54 | 25,274.10 | 24,604.54 | 25,250.63 | 25,250.63 | 43,421,741,212 |
29 Nov 2022 | 24,381.40 | 24,526.46 | 24,240.70 | 24,603.80 | 24,603.80 | 35,281,219,915 |
28 Nov 2022 | 24,495.96 | 24,531.71 | 24,027.79 | 24,380.93 | 24,380.93 | 41,708,531,103 |
27 Nov 2022 | 24,387.32 | 24,684.33 | 24,485.74 | 24,502.53 | 24,502.53 | 30,461,449,666 |
26 Nov 2022 | 24,472.79 | 24,687.99 | 24,316.74 | 24,387.91 | 24,387.91 | 26,662,728,982 |
25 Nov 2022 | 24,539.68 | 24,551.42 | 24,228.37 | 24,473.18 | 24,473.18 | 27,667,390,803 |
24 Nov 2022 | 24,622.29 | 24,846.19 | 24,398.36 | 24,542.93 | 24,542.93 | 38,621,121,170 |
23 Nov 2022 | 24,362.21 | 24,742.56 | 24,300.80 | 24,620.90 | 24,620.90 | 48,852,667,181 |
22 Nov 2022 | 23,884.94 | 24,503.21 | 23,691.83 | 24,353.46 | 24,353.46 | 46,220,832,163 |
21 Nov 2022 | 24,376.56 | 24,376.56 | 23,619.64 | 23,892.48 | 23,892.48 | 56,645,783,383 |
20 Nov 2022 | 25,038.46 | 25,089.19 | 24,368.34 | 24,377.47 | 24,377.47 | 31,891,208,477 |
19 Nov 2022 | 25,013.44 | 25,165.74 | 24,824.96 | 25,036.41 | 25,036.41 | 24,129,538,724 |
18 Nov 2022 | 24,953.82 | 25,308.28 | 24,817.04 | 25,015.78 | 25,015.78 | 40,243,632,808 |
17 Nov 2022 | 24,737.03 | 24,816.42 | 24,521.76 | 24,953.23 | 24,953.23 | 41,673,028,122 |
16 Nov 2022 | 24,942.34 | 25,120.21 | 24,318.55 | 24,735.57 | 24,735.57 | 50,341,627,692 |
15 Nov 2022 | 24,827.79 | 25,315.39 | 24,714.90 | 24,942.75 | 24,942.75 | 54,066,407,302 |
14 Nov 2022 | 24,424.22 | 25,571.59 | 23,813.52 | 24,828.85 | 24,828.85 | 74,151,355,021 |
13 Nov 2022 | 25,055.51 | 25,236.04 | 24,360.21 | 24,426.22 | 24,426.22 | 40,641,024,416 |
12 Nov 2022 | 25,416.46 | 25,460.92 | 24,841.95 | 25,054.71 | 25,054.71 | 44,321,690,139 |
11 Nov 2022 | 26,614.73 | 26,740.95 | 24,845.71 | 25,412.61 | 25,412.61 | 83,352,071,058 |
10 Nov 2022 | 24,698.33 | 27,286.58 | 24,625.32 | 26,620.06 | 26,620.06 | 125,938,387,934 |
09 Nov 2022 | 28,489.69 | 28,598.71 | 24,405.41 | 24,694.63 | 24,694.63 | 160,017,613,653 |
08 Nov 2022 | 31,819.88 | 31,938.87 | 27,153.91 | 28,485.87 | 28,485.87 | 182,813,955,542 |
07 Nov 2022 | 32,496.75 | 32,808.47 | 31,647.30 | 31,823.19 | 31,823.19 | 82,653,076,407 |
06 Nov 2022 | 32,928.62 | 33,021.94 | 32,489.87 | 32,499.65 | 32,499.65 | 54,484,790,781 |
05 Nov 2022 | 32,716.34 | 33,184.10 | 32,643.32 | 32,924.96 | 32,924.96 | 58,548,971,033 |
04 Nov 2022 | 32,137.54 | 32,839.50 | 32,055.02 | 32,720.05 | 32,720.05 | 99,136,528,320 |
03 Nov 2022 | 31,812.04 | 32,026.16 | 31,985.79 | 32,139.48 | 32,139.48 | 68,745,687,149 |
02 Nov 2022 | 32,021.95 | 32,004.48 | 31,647.32 | 31,807.02 | 31,807.02 | 87,648,435,342 |
01 Nov 2022 | 31,975.32 | 32,058.12 | 31,805.89 | 32,025.57 | 32,025.57 | 62,251,348,317 |
31 Oct 2022 | 32,236.17 | 32,507.60 | 31,806.78 | 31,976.69 | 31,976.69 | 71,250,115,187 |
30 Oct 2022 | 32,461.33 | 32,615.74 | 32,081.60 | 32,239.15 | 32,239.15 | 49,191,338,066 |
29 Oct 2022 | 32,113.80 | 32,727.06 | 32,069.18 | 32,462.10 | 32,462.10 | 62,948,409,929 |
28 Oct 2022 | 31,451.51 | 32,346.91 | 31,331.79 | 32,114.19 | 32,114.19 | 68,600,652,556 |
27 Oct 2022 | 31,978.55 | 31,986.00 | 31,383.74 | 31,448.22 | 31,448.22 | 76,931,575,526 |
26 Oct 2022 | 31,468.48 | 32,225.69 | 31,467.65 | 31,974.91 | 31,974.91 | 90,666,958,783 |
25 Oct 2022 | 30,573.50 | 31,818.81 | 30,527.76 | 31,474.15 | 31,474.15 | 74,804,148,075 |
24 Oct 2022 | 30,722.65 | 30,770.60 | 30,505.58 | 30,574.46 | 30,574.46 | 47,732,730,948 |
23 Oct 2022 | 30,115.62 | 30,824.91 | 30,096.90 | 30,721.45 | 30,721.45 | 34,743,623,349 |
22 Oct 2022 | 30,148.78 | 30,178.85 | 30,085.66 | 30,116.33 | 30,116.33 | 25,249,991,933 |
21 Oct 2022 | 30,365.30 | 30,105.93 | 30,185.31 | 30,148.92 | 30,148.92 | 51,042,587,221 |
20 Oct 2022 | 30,553.11 | 30,426.50 | 30,319.01 | 30,366.16 | 30,366.16 | 39,036,316,466 |
19 Oct 2022 | 30,616.90 | 30,641.88 | 30,539.73 | 30,555.42 | 30,555.42 | 35,801,143,922 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |