Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 1,888.83 | 1,931.94 | 1,888.83 | 1,931.94 | 1,931.94 | - |
30 Jan 2023 | 1,903.10 | 1,909.34 | 1,885.43 | 1,885.72 | 1,885.72 | 3,802,000,000 |
27 Jan 2023 | 1,899.82 | 1,918.59 | 1,896.24 | 1,911.46 | 1,911.46 | 3,907,760,000 |
26 Jan 2023 | 1,899.88 | 1,909.42 | 1,882.71 | 1,903.06 | 1,903.06 | 3,809,590,000 |
25 Jan 2023 | 1,873.62 | 1,890.73 | 1,858.99 | 1,890.32 | 1,890.32 | 3,724,020,000 |
24 Jan 2023 | 1,887.81 | 1,892.71 | 1,878.33 | 1,885.61 | 1,885.61 | 3,320,430,000 |
23 Jan 2023 | 1,868.96 | 1,896.20 | 1,867.49 | 1,890.77 | 1,890.77 | 3,945,210,000 |
20 Jan 2023 | 1,847.68 | 1,867.34 | 1,836.63 | 1,867.34 | 1,867.34 | 4,013,360,000 |
19 Jan 2023 | 1,846.35 | 1,846.35 | 1,825.58 | 1,836.35 | 1,836.35 | 3,991,500,000 |
18 Jan 2023 | 1,890.09 | 1,903.87 | 1,854.32 | 1,854.36 | 1,854.36 | 4,298,710,000 |
17 Jan 2023 | 1,886.64 | 1,892.42 | 1,880.74 | 1,884.29 | 1,884.29 | 4,235,560,000 |
13 Jan 2023 | 1,867.50 | 1,889.15 | 1,861.74 | 1,887.03 | 1,887.03 | 3,939,700,000 |
12 Jan 2023 | 1,850.25 | 1,876.06 | 1,839.09 | 1,876.06 | 1,876.06 | 4,440,260,000 |
11 Jan 2023 | 1,827.12 | 1,844.16 | 1,826.52 | 1,844.05 | 1,844.05 | 4,303,360,000 |
10 Jan 2023 | 1,794.29 | 1,822.65 | 1,793.19 | 1,822.65 | 1,822.65 | 3,851,030,000 |
09 Jan 2023 | 1,801.07 | 1,817.09 | 1,794.54 | 1,795.91 | 1,795.91 | 4,311,770,000 |
06 Jan 2023 | 1,764.33 | 1,795.56 | 1,758.50 | 1,792.80 | 1,792.80 | 3,923,560,000 |
05 Jan 2023 | 1,766.08 | 1,766.08 | 1,745.38 | 1,753.19 | 1,753.19 | 3,893,450,000 |
04 Jan 2023 | 1,758.09 | 1,781.97 | 1,758.09 | 1,772.54 | 1,772.54 | 4,414,080,000 |
03 Jan 2023 | 1,769.75 | 1,785.95 | 1,737.26 | 1,750.73 | 1,750.73 | 3,959,140,000 |
30 Dec 2022 | 1,759.26 | 1,763.93 | 1,747.23 | 1,761.25 | 1,761.25 | 2,979,870,000 |
29 Dec 2022 | 1,727.33 | 1,767.91 | 1,727.33 | 1,766.25 | 1,766.25 | 3,003,680,000 |
28 Dec 2022 | 1,749.93 | 1,753.93 | 1,722.02 | 1,722.02 | 1,722.02 | 3,083,520,000 |
27 Dec 2022 | 1,761.38 | 1,761.65 | 1,745.44 | 1,749.52 | 1,749.52 | 3,030,300,000 |
23 Dec 2022 | 1,753.20 | 1,761.24 | 1,743.74 | 1,760.93 | 1,760.93 | 2,819,280,000 |
22 Dec 2022 | 1,766.67 | 1,766.67 | 1,726.81 | 1,754.09 | 1,754.09 | 3,956,950,000 |
21 Dec 2022 | 1,757.69 | 1,784.11 | 1,757.69 | 1,776.94 | 1,776.94 | 3,775,200,000 |
20 Dec 2022 | 1,735.47 | 1,755.08 | 1,733.21 | 1,748.02 | 1,748.02 | 3,985,370,000 |
19 Dec 2022 | 1,763.94 | 1,765.54 | 1,733.82 | 1,738.58 | 1,738.58 | 3,969,610,000 |
16 Dec 2022 | 1,759.55 | 1,765.64 | 1,746.25 | 1,763.42 | 1,763.42 | 7,493,660,000 |
15 Dec 2022 | 1,806.74 | 1,806.74 | 1,770.56 | 1,774.61 | 1,774.61 | 4,493,900,000 |
14 Dec 2022 | 1,831.23 | 1,845.77 | 1,812.30 | 1,820.45 | 1,820.45 | 4,472,340,000 |
13 Dec 2022 | 1,851.83 | 1,880.76 | 1,823.00 | 1,832.36 | 1,832.36 | 5,079,360,000 |
12 Dec 2022 | 1,798.79 | 1,820.50 | 1,793.11 | 1,818.61 | 1,818.61 | 3,904,130,000 |
09 Dec 2022 | 1,812.15 | 1,815.81 | 1,796.66 | 1,796.66 | 1,796.66 | 3,888,260,000 |
08 Dec 2022 | 1,815.71 | 1,833.75 | 1,808.85 | 1,818.29 | 1,818.29 | 4,006,900,000 |
07 Dec 2022 | 1,809.17 | 1,822.70 | 1,805.66 | 1,806.90 | 1,806.90 | 4,118,050,000 |
06 Dec 2022 | 1,839.54 | 1,839.54 | 1,802.95 | 1,812.58 | 1,812.58 | 4,368,380,000 |
05 Dec 2022 | 1,886.01 | 1,886.01 | 1,834.42 | 1,840.22 | 1,840.22 | 4,280,820,000 |
02 Dec 2022 | 1,863.94 | 1,898.45 | 1,856.48 | 1,892.84 | 1,892.84 | 4,012,620,000 |
01 Dec 2022 | 1,891.98 | 1,898.27 | 1,876.93 | 1,881.68 | 1,881.68 | 4,527,130,000 |
30 Nov 2022 | 1,839.13 | 1,886.58 | 1,821.47 | 1,886.58 | 1,886.58 | 6,579,360,000 |
29 Nov 2022 | 1,832.52 | 1,846.07 | 1,832.52 | 1,836.55 | 1,836.55 | 3,546,040,000 |
28 Nov 2022 | 1,857.18 | 1,857.52 | 1,827.08 | 1,830.96 | 1,830.96 | 3,615,430,000 |
25 Nov 2022 | 1,862.92 | 1,873.59 | 1,861.00 | 1,869.19 | 1,869.19 | 1,706,460,000 |
23 Nov 2022 | 1,857.59 | 1,868.92 | 1,851.68 | 1,863.52 | 1,863.52 | 3,279,720,000 |
22 Nov 2022 | 1,843.87 | 1,861.08 | 1,840.04 | 1,860.44 | 1,860.44 | 3,887,990,000 |
21 Nov 2022 | 1,842.96 | 1,842.96 | 1,828.99 | 1,839.14 | 1,839.14 | 3,850,690,000 |
18 Nov 2022 | 1,861.73 | 1,869.34 | 1,840.88 | 1,849.73 | 1,849.73 | 4,037,360,000 |
17 Nov 2022 | 1,837.27 | 1,839.84 | 1,820.71 | 1,839.12 | 1,839.12 | 4,051,780,000 |
16 Nov 2022 | 1,879.74 | 1,879.74 | 1,850.72 | 1,853.17 | 1,853.17 | 4,165,320,000 |
15 Nov 2022 | 1,885.97 | 1,905.84 | 1,878.08 | 1,889.20 | 1,889.20 | 5,015,310,000 |
14 Nov 2022 | 1,875.65 | 1,889.41 | 1,861.25 | 1,861.25 | 1,861.25 | 4,561,930,000 |
11 Nov 2022 | 1,872.92 | 1,899.96 | 1,872.92 | 1,882.74 | 1,882.74 | 5,593,310,000 |
10 Nov 2022 | 1,811.28 | 1,868.28 | 1,811.28 | 1,867.93 | 1,867.93 | 5,781,260,000 |
09 Nov 2022 | 1,796.36 | 1,796.85 | 1,757.45 | 1,760.40 | 1,760.40 | 4,645,010,000 |
08 Nov 2022 | 1,815.52 | 1,831.20 | 1,790.88 | 1,808.93 | 1,808.93 | 4,607,640,000 |
07 Nov 2022 | 1,808.08 | 1,814.76 | 1,793.99 | 1,809.81 | 1,809.81 | 4,341,620,000 |
04 Nov 2022 | 1,800.81 | 1,809.64 | 1,771.11 | 1,799.87 | 1,799.87 | 5,400,180,000 |
03 Nov 2022 | 1,768.46 | 1,791.81 | 1,758.05 | 1,779.73 | 1,779.73 | 4,625,290,000 |
02 Nov 2022 | 1,845.08 | 1,861.57 | 1,789.13 | 1,789.14 | 1,789.14 | 4,899,000,000 |
01 Nov 2022 | 1,864.95 | 1,868.75 | 1,845.93 | 1,851.39 | 1,851.39 | 4,481,210,000 |
31 Oct 2022 | 1,839.17 | 1,854.57 | 1,833.59 | 1,846.86 | 1,846.86 | 4,820,620,000 |
28 Oct 2022 | 1,811.62 | 1,848.25 | 1,804.82 | 1,846.92 | 1,846.92 | 4,459,410,000 |
27 Oct 2022 | 1,815.52 | 1,832.09 | 1,804.70 | 1,806.32 | 1,806.32 | 4,687,320,000 |
26 Oct 2022 | 1,801.99 | 1,836.06 | 1,801.29 | 1,804.33 | 1,804.33 | 4,817,310,000 |
25 Oct 2022 | 1,749.62 | 1,801.20 | 1,749.62 | 1,796.16 | 1,796.16 | 4,843,120,000 |
24 Oct 2022 | 1,747.68 | 1,751.44 | 1,727.20 | 1,748.40 | 1,748.40 | 4,747,930,000 |
21 Oct 2022 | 1,709.61 | 1,744.90 | 1,700.63 | 1,742.24 | 1,742.24 | 5,078,020,000 |
20 Oct 2022 | 1,726.55 | 1,746.29 | 1,699.98 | 1,704.39 | 1,704.39 | 4,496,620,000 |
19 Oct 2022 | 1,746.97 | 1,746.97 | 1,710.21 | 1,725.76 | 1,725.76 | 4,223,800,000 |
18 Oct 2022 | 1,756.36 | 1,782.07 | 1,744.00 | 1,755.96 | 1,755.96 | 4,483,740,000 |
17 Oct 2022 | 1,701.16 | 1,738.70 | 1,701.16 | 1,735.75 | 1,735.75 | 4,352,780,000 |
14 Oct 2022 | 1,741.32 | 1,747.84 | 1,681.50 | 1,682.40 | 1,682.40 | 4,243,030,000 |
13 Oct 2022 | 1,653.95 | 1,734.27 | 1,641.94 | 1,728.41 | 1,728.41 | 5,021,680,000 |
12 Oct 2022 | 1,692.96 | 1,696.79 | 1,671.88 | 1,687.76 | 1,687.76 | 4,006,830,000 |
11 Oct 2022 | 1,687.60 | 1,713.74 | 1,664.91 | 1,692.92 | 1,692.92 | 4,759,030,000 |
10 Oct 2022 | 1,706.16 | 1,706.83 | 1,681.98 | 1,691.92 | 1,691.92 | 3,834,320,000 |
07 Oct 2022 | 1,734.65 | 1,734.92 | 1,694.96 | 1,702.15 | 1,702.15 | 4,449,660,000 |
06 Oct 2022 | 1,756.42 | 1,772.25 | 1,747.03 | 1,752.51 | 1,752.51 | 4,252,100,000 |
05 Oct 2022 | 1,748.79 | 1,767.82 | 1,732.09 | 1,762.69 | 1,762.69 | 4,293,180,000 |
04 Oct 2022 | 1,735.82 | 1,775.77 | 1,735.82 | 1,775.77 | 1,775.77 | 5,146,580,000 |
03 Oct 2022 | 1,687.28 | 1,717.29 | 1,671.62 | 1,708.87 | 1,708.87 | 4,806,680,000 |
30 Sept 2022 | 1,672.89 | 1,707.75 | 1,664.27 | 1,664.72 | 1,664.72 | 5,645,360,000 |
29 Sept 2022 | 1,710.82 | 1,710.82 | 1,656.41 | 1,674.93 | 1,674.93 | 4,681,810,000 |
28 Sept 2022 | 1,668.79 | 1,725.28 | 1,668.79 | 1,715.24 | 1,715.24 | 4,684,850,000 |
27 Sept 2022 | 1,669.17 | 1,689.53 | 1,650.71 | 1,662.51 | 1,662.51 | 4,577,740,000 |
26 Sept 2022 | 1,674.34 | 1,701.24 | 1,653.43 | 1,655.88 | 1,655.88 | 4,886,140,000 |
23 Sept 2022 | 1,707.61 | 1,707.61 | 1,658.66 | 1,679.59 | 1,679.59 | 5,144,270,000 |
22 Sept 2022 | 1,760.15 | 1,760.31 | 1,716.21 | 1,722.31 | 1,722.31 | 4,284,600,000 |
21 Sept 2022 | 1,796.20 | 1,813.66 | 1,761.97 | 1,762.16 | 1,762.16 | 4,078,330,000 |
20 Sept 2022 | 1,801.49 | 1,801.49 | 1,776.31 | 1,787.50 | 1,787.50 | 4,058,050,000 |
19 Sept 2022 | 1,785.72 | 1,813.94 | 1,777.27 | 1,812.84 | 1,812.84 | 3,766,850,000 |
16 Sept 2022 | 1,813.86 | 1,813.86 | 1,778.77 | 1,798.19 | 1,798.19 | 7,954,650,000 |
15 Sept 2022 | 1,830.97 | 1,853.03 | 1,818.41 | 1,825.23 | 1,825.23 | 4,441,830,000 |
14 Sept 2022 | 1,832.69 | 1,840.59 | 1,817.52 | 1,838.46 | 1,838.46 | 4,293,240,000 |
13 Sept 2022 | 1,879.54 | 1,879.54 | 1,825.42 | 1,831.57 | 1,831.57 | 4,224,550,000 |
12 Sept 2022 | 1,889.80 | 1,906.09 | 1,889.80 | 1,906.09 | 1,906.09 | 3,814,200,000 |
09 Sept 2022 | 1,857.14 | 1,884.90 | 1,857.14 | 1,882.85 | 1,882.85 | 3,901,940,000 |
08 Sept 2022 | 1,823.49 | 1,846.91 | 1,810.51 | 1,846.91 | 1,846.91 | 3,966,850,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |