Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 27,690.74 | 27,719.45 | 27,458.53 | 27,606.46 | 27,606.46 | - |
07 Feb 2023 | 27,744.90 | 27,814.96 | 27,662.11 | 27,685.47 | 27,685.47 | 74,300,000 |
06 Feb 2023 | 27,764.66 | 27,821.22 | 27,656.47 | 27,693.65 | 27,693.65 | 88,400,000 |
03 Feb 2023 | 27,455.03 | 27,612.57 | 27,445.69 | 27,509.46 | 27,509.46 | 92,800,000 |
02 Feb 2023 | 27,453.67 | 27,472.44 | 27,338.43 | 27,402.05 | 27,402.05 | 73,200,000 |
01 Feb 2023 | 27,483.41 | 27,547.67 | 27,322.79 | 27,346.88 | 27,346.88 | 65,800,000 |
31 Jan 2023 | 27,458.56 | 27,494.17 | 27,302.22 | 27,327.11 | 27,327.11 | 74,600,000 |
30 Jan 2023 | 27,384.77 | 27,486.42 | 27,337.25 | 27,433.40 | 27,433.40 | 65,800,000 |
27 Jan 2023 | 27,428.41 | 27,452.67 | 27,326.91 | 27,382.56 | 27,382.56 | 71,500,000 |
26 Jan 2023 | 27,444.64 | 27,502.15 | 27,284.08 | 27,362.75 | 27,362.75 | 63,300,000 |
25 Jan 2023 | 27,175.88 | 27,473.90 | 27,175.88 | 27,395.01 | 27,395.01 | 63,400,000 |
24 Jan 2023 | 27,150.43 | 27,381.00 | 27,150.43 | 27,299.19 | 27,299.19 | 70,800,000 |
23 Jan 2023 | 26,880.21 | 26,938.28 | 26,788.76 | 26,906.04 | 26,906.04 | 60,200,000 |
20 Jan 2023 | 26,346.69 | 26,553.53 | 26,320.96 | 26,553.53 | 26,553.53 | 60,400,000 |
19 Jan 2023 | 26,541.08 | 26,592.87 | 26,368.97 | 26,405.23 | 26,405.23 | 68,700,000 |
18 Jan 2023 | 26,251.34 | 26,816.68 | 26,211.84 | 26,791.12 | 26,791.12 | 93,400,000 |
17 Jan 2023 | 25,915.51 | 26,198.69 | 25,895.30 | 26,138.68 | 26,138.68 | 68,100,000 |
16 Jan 2023 | 25,836.67 | 25,938.04 | 25,748.10 | 25,822.32 | 25,822.32 | 71,700,000 |
13 Jan 2023 | 26,391.78 | 26,409.21 | 26,090.84 | 26,119.52 | 26,119.52 | 98,300,000 |
12 Jan 2023 | 26,524.94 | 26,547.61 | 26,381.93 | 26,449.82 | 26,449.82 | 77,000,000 |
11 Jan 2023 | 26,362.21 | 26,479.99 | 26,332.05 | 26,446.00 | 26,446.00 | 62,400,000 |
10 Jan 2023 | 26,176.61 | 26,316.66 | 26,132.80 | 26,175.56 | 26,175.56 | 71,200,000 |
06 Jan 2023 | 25,740.08 | 26,034.06 | 25,719.61 | 25,973.85 | 25,973.85 | 68,200,000 |
05 Jan 2023 | 25,825.50 | 25,947.10 | 25,750.46 | 25,820.80 | 25,820.80 | 72,300,000 |
04 Jan 2023 | 25,834.93 | 25,840.68 | 25,661.89 | 25,716.86 | 25,716.86 | 83,300,000 |
30 Dec 2022 | 26,288.00 | 26,321.37 | 26,067.92 | 26,094.50 | 26,094.50 | 52,700,000 |
29 Dec 2022 | 26,074.90 | 26,126.70 | 25,953.92 | 26,093.67 | 26,093.67 | 63,100,000 |
28 Dec 2022 | 26,309.34 | 26,354.27 | 26,199.67 | 26,340.50 | 26,340.50 | 61,500,000 |
27 Dec 2022 | 26,570.78 | 26,620.49 | 26,447.87 | 26,447.87 | 26,447.87 | 50,200,000 |
26 Dec 2022 | 26,299.54 | 26,438.65 | 26,294.85 | 26,405.87 | 26,405.87 | 47,300,000 |
23 Dec 2022 | 26,207.77 | 26,291.98 | 26,106.38 | 26,235.25 | 26,235.25 | 75,700,000 |
22 Dec 2022 | 26,552.43 | 26,585.28 | 26,399.31 | 26,507.87 | 26,507.87 | 73,400,000 |
21 Dec 2022 | 26,547.17 | 26,616.28 | 26,269.80 | 26,387.72 | 26,387.72 | 119,200,000 |
20 Dec 2022 | 27,257.35 | 27,339.49 | 26,416.91 | 26,568.03 | 26,568.03 | 118,500,000 |
19 Dec 2022 | 27,279.92 | 27,349.58 | 27,165.78 | 27,237.64 | 27,237.64 | 58,200,000 |
16 Dec 2022 | 27,706.70 | 27,713.04 | 27,488.83 | 27,527.12 | 27,527.12 | 83,800,000 |
15 Dec 2022 | 27,991.14 | 28,163.17 | 27,987.54 | 28,051.70 | 28,051.70 | 51,100,000 |
14 Dec 2022 | 28,005.03 | 28,195.69 | 27,993.78 | 28,156.21 | 28,156.21 | 54,800,000 |
13 Dec 2022 | 28,067.37 | 28,116.56 | 27,907.49 | 27,954.85 | 27,954.85 | 51,900,000 |
12 Dec 2022 | 27,741.10 | 27,865.72 | 27,734.66 | 27,842.33 | 27,842.33 | 49,600,000 |
09 Dec 2022 | 27,633.96 | 27,952.80 | 27,633.96 | 27,901.01 | 27,901.01 | 70,200,000 |
08 Dec 2022 | 27,622.30 | 27,643.64 | 27,415.66 | 27,574.43 | 27,574.43 | 64,900,000 |
07 Dec 2022 | 27,670.29 | 27,786.25 | 27,646.78 | 27,686.40 | 27,686.40 | 63,000,000 |
06 Dec 2022 | 27,704.06 | 27,934.07 | 27,698.31 | 27,885.87 | 27,885.87 | 60,400,000 |
05 Dec 2022 | 27,752.99 | 27,854.11 | 27,700.86 | 27,820.40 | 27,820.40 | 63,900,000 |
02 Dec 2022 | 27,983.18 | 27,983.18 | 27,662.12 | 27,777.90 | 27,777.90 | 79,400,000 |
01 Dec 2022 | 28,273.13 | 28,423.46 | 28,226.08 | 28,226.08 | 28,226.08 | 71,400,000 |
30 Nov 2022 | 27,886.67 | 27,972.89 | 27,802.71 | 27,968.99 | 27,968.99 | 106,600,000 |
29 Nov 2022 | 27,991.50 | 28,055.91 | 27,899.98 | 28,027.84 | 28,027.84 | 64,800,000 |
28 Nov 2022 | 28,220.56 | 28,238.50 | 28,046.32 | 28,162.83 | 28,162.83 | 64,600,000 |
25 Nov 2022 | 28,398.77 | 28,399.88 | 28,263.60 | 28,283.03 | 28,283.03 | 56,800,000 |
24 Nov 2022 | 28,373.72 | 28,502.29 | 28,363.66 | 28,383.09 | 28,383.09 | 83,900,000 |
22 Nov 2022 | 28,059.51 | 28,203.35 | 28,038.16 | 28,115.74 | 28,115.74 | 75,900,000 |
21 Nov 2022 | 27,982.00 | 28,007.06 | 27,846.30 | 27,944.79 | 27,944.79 | 56,500,000 |
18 Nov 2022 | 28,009.82 | 28,045.44 | 27,877.78 | 27,899.77 | 27,899.77 | 64,800,000 |
17 Nov 2022 | 27,952.21 | 28,029.62 | 27,910.01 | 27,930.57 | 27,930.57 | 58,900,000 |
16 Nov 2022 | 28,020.49 | 28,069.25 | 27,743.15 | 28,028.30 | 28,028.30 | 73,200,000 |
15 Nov 2022 | 27,940.26 | 28,038.63 | 27,903.27 | 27,990.17 | 27,990.17 | 71,200,000 |
14 Nov 2022 | 28,277.64 | 28,305.04 | 27,963.47 | 27,963.47 | 27,963.47 | 85,100,000 |
11 Nov 2022 | 27,868.69 | 28,329.54 | 27,837.09 | 28,263.57 | 28,263.57 | 103,700,000 |
10 Nov 2022 | 27,459.08 | 27,485.38 | 27,370.62 | 27,446.10 | 27,446.10 | 77,100,000 |
09 Nov 2022 | 27,884.55 | 27,926.52 | 27,688.86 | 27,716.43 | 27,716.43 | 79,100,000 |
08 Nov 2022 | 27,718.84 | 27,943.27 | 27,704.64 | 27,872.11 | 27,872.11 | 84,400,000 |
07 Nov 2022 | 27,406.78 | 27,578.01 | 27,357.53 | 27,527.64 | 27,527.64 | 78,900,000 |
04 Nov 2022 | 27,371.89 | 27,389.30 | 27,032.02 | 27,199.74 | 27,199.74 | 111,100,000 |
02 Nov 2022 | 27,562.30 | 27,692.55 | 27,546.88 | 27,663.39 | 27,663.39 | 86,600,000 |
01 Nov 2022 | 27,614.64 | 27,682.97 | 27,526.18 | 27,678.92 | 27,678.92 | 72,600,000 |
31 Oct 2022 | 27,404.30 | 27,602.99 | 27,392.99 | 27,587.46 | 27,587.46 | 71,100,000 |
28 Oct 2022 | 27,097.38 | 27,265.46 | 26,981.08 | 27,105.20 | 27,105.20 | 144,600,000 |
27 Oct 2022 | 27,407.23 | 27,450.26 | 27,330.79 | 27,345.24 | 27,345.24 | 65,400,000 |
26 Oct 2022 | 27,410.64 | 27,578.05 | 27,404.90 | 27,431.84 | 27,431.84 | 61,000,000 |
25 Oct 2022 | 27,113.20 | 27,337.80 | 27,073.18 | 27,250.28 | 27,250.28 | 62,200,000 |
24 Oct 2022 | 27,233.00 | 27,308.97 | 26,974.90 | 26,974.90 | 26,974.90 | 59,100,000 |
21 Oct 2022 | 26,903.50 | 26,985.38 | 26,869.38 | 26,890.58 | 26,890.58 | 56,300,000 |
20 Oct 2022 | 26,981.75 | 27,092.55 | 26,872.45 | 27,006.96 | 27,006.96 | 60,300,000 |
19 Oct 2022 | 27,225.17 | 27,371.38 | 27,192.79 | 27,257.38 | 27,257.38 | 57,600,000 |
18 Oct 2022 | 27,167.73 | 27,229.88 | 26,910.10 | 27,156.14 | 27,156.14 | 66,100,000 |
17 Oct 2022 | 26,785.02 | 26,814.92 | 26,649.13 | 26,775.79 | 26,775.79 | 65,300,000 |
14 Oct 2022 | 26,599.32 | 27,180.16 | 26,595.35 | 27,090.76 | 27,090.76 | 82,400,000 |
13 Oct 2022 | 26,398.29 | 26,408.31 | 26,237.42 | 26,237.42 | 26,237.42 | 59,200,000 |
12 Oct 2022 | 26,353.22 | 26,495.75 | 26,313.41 | 26,396.83 | 26,396.83 | 68,800,000 |
11 Oct 2022 | 26,757.12 | 26,759.62 | 26,369.56 | 26,401.25 | 26,401.25 | 78,900,000 |
07 Oct 2022 | 26,975.92 | 27,198.91 | 26,921.90 | 27,116.11 | 27,116.11 | 66,700,000 |
06 Oct 2022 | 27,137.98 | 27,399.19 | 27,137.98 | 27,311.30 | 27,311.30 | 69,400,000 |
05 Oct 2022 | 27,211.32 | 27,216.80 | 27,030.55 | 27,120.53 | 27,120.53 | 73,300,000 |
04 Oct 2022 | 26,653.49 | 26,994.44 | 26,633.52 | 26,992.21 | 26,992.21 | 87,100,000 |
03 Oct 2022 | 25,778.95 | 26,223.84 | 25,621.96 | 26,215.79 | 26,215.79 | 80,700,000 |
30 Sept 2022 | 26,240.00 | 26,273.65 | 25,805.59 | 25,937.21 | 25,937.21 | 101,300,000 |
29 Sept 2022 | 26,280.50 | 26,458.67 | 26,221.78 | 26,422.05 | 26,422.05 | 88,900,000 |
28 Sept 2022 | 26,422.86 | 26,516.32 | 25,938.36 | 26,173.98 | 26,173.98 | 92,900,000 |
27 Sept 2022 | 26,585.38 | 26,680.20 | 26,523.77 | 26,571.87 | 26,571.87 | 66,800,000 |
26 Sept 2022 | 26,779.44 | 26,779.44 | 26,424.60 | 26,431.55 | 26,431.55 | 96,500,000 |
22 Sept 2022 | 27,053.58 | 27,197.07 | 26,955.18 | 27,153.83 | 27,153.83 | 62,200,000 |
21 Sept 2022 | 27,440.84 | 27,467.34 | 27,297.50 | 27,313.13 | 27,313.13 | 65,500,000 |
20 Sept 2022 | 27,788.68 | 27,907.45 | 27,627.86 | 27,688.42 | 27,688.42 | 60,000,000 |
16 Sept 2022 | 27,631.39 | 27,654.99 | 27,525.68 | 27,567.65 | 27,567.65 | 81,600,000 |
15 Sept 2022 | 27,873.96 | 27,946.20 | 27,801.44 | 27,875.91 | 27,875.91 | 48,700,000 |
14 Sept 2022 | 28,132.70 | 28,141.92 | 27,795.64 | 27,818.62 | 27,818.62 | 70,900,000 |
13 Sept 2022 | 28,556.21 | 28,659.76 | 28,530.36 | 28,614.63 | 28,614.63 | 51,700,000 |
12 Sept 2022 | 28,483.59 | 28,612.89 | 28,438.37 | 28,542.11 | 28,542.11 | 50,500,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |