Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 17,755.59 | 17,843.98 | 17,470.32 | 17,688.99 | 17,688.99 | 16,667,494,400 |
05 Feb 2023 | 18,139.37 | 18,142.16 | 17,653.01 | 17,758.01 | 17,758.01 | 21,253,320,267 |
04 Feb 2023 | 18,089.94 | 18,341.50 | 17,927.61 | 18,139.25 | 18,139.25 | 19,896,880,315 |
03 Feb 2023 | 17,595.71 | 18,237.11 | 17,595.71 | 18,091.78 | 18,091.78 | 22,600,238,151 |
02 Feb 2023 | 17,526.96 | 18,332.84 | 17,462.09 | 17,601.07 | 17,601.07 | 28,924,643,118 |
01 Feb 2023 | 17,353.53 | 17,581.05 | 16,850.77 | 17,528.05 | 17,528.05 | 23,468,511,996 |
31 Jan 2023 | 17,081.14 | 17,599.11 | 17,053.56 | 17,356.85 | 17,356.85 | 24,331,126,293 |
30 Jan 2023 | 17,751.60 | 17,751.60 | 16,756.51 | 17,080.68 | 17,080.68 | 26,575,573,532 |
29 Jan 2023 | 17,226.68 | 17,923.25 | 17,166.79 | 17,752.03 | 17,752.03 | 27,119,014,086 |
28 Jan 2023 | 17,524.59 | 17,608.49 | 17,121.58 | 17,226.89 | 17,226.89 | 21,897,985,818 |
27 Jan 2023 | 17,395.97 | 17,677.79 | 17,180.79 | 17,523.46 | 17,523.46 | 24,929,303,398 |
26 Jan 2023 | 17,044.42 | 17,496.25 | 16,929.04 | 17,396.56 | 17,396.56 | 29,383,490,145 |
25 Jan 2023 | 16,708.76 | 17,350.73 | 16,407.05 | 17,048.23 | 17,048.23 | 25,513,865,636 |
24 Jan 2023 | 17,418.11 | 17,783.36 | 16,575.40 | 16,706.10 | 16,706.10 | 28,246,943,776 |
23 Jan 2023 | 16,643.18 | 17,808.28 | 16,619.73 | 17,421.55 | 17,421.55 | 32,441,960,668 |
22 Jan 2023 | 16,611.61 | 17,150.61 | 16,523.32 | 16,644.10 | 16,644.10 | 26,652,856,169 |
21 Jan 2023 | 16,573.63 | 17,268.08 | 16,422.94 | 16,611.89 | 16,611.89 | 32,549,811,583 |
20 Jan 2023 | 15,618.18 | 16,571.07 | 15,554.71 | 16,571.07 | 16,571.07 | 23,731,091,260 |
19 Jan 2023 | 15,307.82 | 15,694.84 | 15,291.88 | 15,619.00 | 15,619.00 | 22,260,785,562 |
18 Jan 2023 | 15,754.62 | 16,507.64 | 15,126.57 | 15,309.40 | 15,309.40 | 30,797,296,056 |
17 Jan 2023 | 15,909.32 | 16,094.17 | 15,691.82 | 15,754.19 | 15,754.19 | 23,410,670,720 |
16 Jan 2023 | 15,995.02 | 16,154.77 | 15,527.76 | 15,908.04 | 15,908.04 | 29,424,230,398 |
15 Jan 2023 | 16,107.61 | 16,208.57 | 15,600.24 | 15,995.43 | 15,995.43 | 28,622,217,069 |
14 Jan 2023 | 15,903.51 | 16,690.05 | 15,709.34 | 16,108.21 | 16,108.21 | 38,557,912,236 |
13 Jan 2023 | 15,464.61 | 16,157.28 | 15,160.10 | 15,903.85 | 15,903.85 | 34,155,046,625 |
12 Jan 2023 | 14,624.12 | 16,013.81 | 14,034.08 | 15,464.45 | 15,464.45 | 43,330,170,661 |
11 Jan 2023 | 14,195.27 | 14,477.36 | 14,012.29 | 14,476.59 | 14,476.59 | 19,933,977,107 |
10 Jan 2023 | 14,107.99 | 14,335.67 | 13,978.29 | 14,195.89 | 14,195.89 | 21,445,843,525 |
09 Jan 2023 | 13,634.04 | 14,190.71 | 13,634.04 | 14,109.93 | 14,109.93 | 25,898,541,286 |
08 Jan 2023 | 13,407.75 | 13,631.58 | 13,349.52 | 13,631.58 | 13,631.58 | 15,249,394,768 |
07 Jan 2023 | 13,423.07 | 13,484.92 | 13,395.05 | 13,409.04 | 13,409.04 | 14,069,685,416 |
06 Jan 2023 | 13,476.90 | 13,440.68 | 13,246.65 | 13,423.33 | 13,423.33 | 19,530,489,516 |
05 Jan 2023 | 13,421.74 | 13,672.34 | 13,467.69 | 13,476.97 | 13,476.97 | 18,569,842,780 |
04 Jan 2023 | 13,083.65 | 13,374.09 | 13,037.30 | 13,421.16 | 13,421.16 | 19,571,289,132 |
03 Jan 2023 | 12,988.03 | 13,103.50 | 12,847.91 | 13,083.81 | 13,083.81 | 14,534,911,417 |
02 Jan 2023 | 12,693.66 | 13,099.83 | 12,560.58 | 12,989.15 | 12,989.15 | 14,942,128,226 |
01 Jan 2023 | 12,727.92 | 12,767.15 | 12,648.94 | 12,693.94 | 12,693.94 | 10,194,033,908 |
31 Dec 2022 | 12,672.19 | 12,887.15 | 12,656.25 | 12,727.62 | 12,727.62 | 13,091,125,908 |
30 Dec 2022 | 13,080.28 | 13,086.03 | 12,609.26 | 12,671.79 | 12,671.79 | 19,302,414,930 |
29 Dec 2022 | 13,292.00 | 13,401.19 | 12,996.33 | 13,079.44 | 13,079.44 | 15,600,305,427 |
28 Dec 2022 | 13,576.05 | 13,704.95 | 13,289.40 | 13,293.15 | 13,293.15 | 16,317,321,522 |
27 Dec 2022 | 13,725.30 | 13,743.97 | 13,548.57 | 13,574.52 | 13,574.52 | 13,311,041,531 |
26 Dec 2022 | 13,460.84 | 13,731.39 | 13,418.58 | 13,725.55 | 13,725.55 | 12,530,445,024 |
25 Dec 2022 | 13,516.64 | 13,542.81 | 13,290.95 | 13,460.48 | 13,460.48 | 11,884,605,224 |
24 Dec 2022 | 13,535.89 | 13,626.85 | 13,506.33 | 13,516.33 | 13,516.33 | 9,126,784,629 |
23 Dec 2022 | 13,418.55 | 13,609.16 | 13,438.51 | 13,535.29 | 13,535.29 | 12,675,700,862 |
22 Dec 2022 | 13,285.94 | 13,418.46 | 13,188.30 | 13,418.20 | 13,418.20 | 13,486,364,441 |
21 Dec 2022 | 13,423.98 | 13,506.86 | 13,237.16 | 13,284.86 | 13,284.86 | 13,543,658,663 |
20 Dec 2022 | 13,501.22 | 13,487.89 | 13,517.89 | 13,425.72 | 13,425.72 | 16,434,454,279 |
19 Dec 2022 | 13,943.92 | 13,982.40 | 13,500.16 | 13,500.16 | 13,500.16 | 18,419,196,873 |
18 Dec 2022 | 14,093.01 | 14,115.29 | 13,915.82 | 13,944.69 | 13,944.69 | 11,270,065,190 |
17 Dec 2022 | 13,695.81 | 14,100.77 | 13,576.84 | 14,092.85 | 14,092.85 | 19,405,042,689 |
16 Dec 2022 | 14,774.53 | 14,788.25 | 13,646.61 | 13,697.09 | 13,697.09 | 22,490,028,017 |
15 Dec 2022 | 14,765.29 | 14,898.72 | 14,743.17 | 14,774.28 | 14,774.28 | 18,668,968,642 |
14 Dec 2022 | 14,918.04 | 14,963.75 | 14,720.64 | 14,768.10 | 14,768.10 | 19,497,368,507 |
13 Dec 2022 | 14,612.87 | 14,964.16 | 14,347.29 | 14,918.61 | 14,918.61 | 27,505,759,293 |
12 Dec 2022 | 14,538.43 | 14,602.28 | 14,251.46 | 14,610.53 | 14,610.53 | 18,760,425,692 |
11 Dec 2022 | 14,898.67 | 15,009.73 | 14,526.77 | 14,539.57 | 14,539.57 | 32,772,058,957 |
10 Dec 2022 | 14,989.30 | 15,082.96 | 14,893.83 | 14,896.58 | 14,896.58 | 13,202,127,681 |
09 Dec 2022 | 15,281.57 | 15,271.31 | 14,919.10 | 14,987.74 | 14,987.74 | 17,906,486,764 |
08 Dec 2022 | 14,893.17 | 15,326.78 | 14,895.90 | 15,282.40 | 15,282.40 | 20,275,508,110 |
07 Dec 2022 | 15,334.07 | 15,431.26 | 14,883.90 | 14,892.74 | 14,892.74 | 21,348,111,848 |
06 Dec 2022 | 15,078.80 | 15,336.47 | 15,078.80 | 15,335.32 | 15,335.32 | 21,784,337,695 |
05 Dec 2022 | 14,947.95 | 15,748.63 | 15,055.98 | 15,078.29 | 15,078.29 | 27,737,506,794 |
04 Dec 2022 | 14,758.48 | 15,004.06 | 14,750.03 | 14,948.38 | 14,948.38 | 19,505,606,166 |
03 Dec 2022 | 15,036.92 | 15,041.74 | 14,750.77 | 14,760.11 | 14,760.11 | 17,184,635,913 |
02 Dec 2022 | 14,908.92 | 15,044.77 | 14,717.52 | 15,034.48 | 15,034.48 | 20,587,104,148 |
01 Dec 2022 | 15,575.53 | 15,610.15 | 14,872.23 | 14,908.44 | 14,908.44 | 23,104,364,703 |
30 Nov 2022 | 15,418.38 | 15,837.49 | 15,468.48 | 15,575.57 | 15,575.57 | 25,870,172,194 |
29 Nov 2022 | 15,270.24 | 15,625.71 | 15,194.20 | 15,416.92 | 15,416.92 | 24,284,498,677 |
28 Nov 2022 | 15,502.07 | 15,548.16 | 14,806.01 | 15,270.88 | 15,270.88 | 27,045,155,672 |
27 Nov 2022 | 15,643.60 | 15,773.99 | 15,491.87 | 15,504.23 | 15,504.23 | 21,556,475,383 |
26 Nov 2022 | 15,834.42 | 16,074.23 | 15,563.04 | 15,643.39 | 15,643.39 | 26,735,444,026 |
25 Nov 2022 | 16,065.23 | 16,162.77 | 15,761.81 | 15,835.67 | 15,835.67 | 28,682,705,661 |
24 Nov 2022 | 15,998.56 | 16,323.67 | 15,750.51 | 16,066.89 | 16,066.89 | 40,175,269,966 |
23 Nov 2022 | 15,382.83 | 16,761.30 | 15,361.21 | 15,997.80 | 15,997.80 | 50,805,991,730 |
22 Nov 2022 | 14,668.54 | 15,400.50 | 14,675.23 | 15,381.43 | 15,381.43 | 39,173,623,819 |
21 Nov 2022 | 14,713.54 | 15,007.73 | 14,392.32 | 14,671.14 | 14,671.14 | 44,768,714,470 |
20 Nov 2022 | 14,714.45 | 15,059.11 | 14,536.89 | 14,712.61 | 14,712.61 | 34,852,403,394 |
19 Nov 2022 | 14,696.99 | 14,872.08 | 14,625.01 | 14,713.04 | 14,713.04 | 23,682,998,145 |
18 Nov 2022 | 14,570.37 | 14,745.64 | 14,567.36 | 14,697.07 | 14,697.07 | 24,341,056,956 |
17 Nov 2022 | 14,555.72 | 14,644.97 | 14,310.24 | 14,570.41 | 14,570.41 | 29,019,469,868 |
16 Nov 2022 | 14,430.13 | 15,216.75 | 14,408.97 | 14,556.50 | 14,556.50 | 33,331,171,343 |
15 Nov 2022 | 14,518.90 | 14,785.42 | 14,417.89 | 14,432.92 | 14,432.92 | 28,592,739,702 |
14 Nov 2022 | 13,909.27 | 14,648.40 | 13,530.10 | 14,519.49 | 14,519.49 | 38,608,889,178 |
13 Nov 2022 | 14,203.29 | 14,329.02 | 13,719.23 | 13,912.35 | 13,912.35 | 29,303,139,549 |
12 Nov 2022 | 14,261.52 | 14,278.35 | 13,679.00 | 14,203.31 | 14,203.31 | 27,479,746,820 |
11 Nov 2022 | 14,573.30 | 14,796.77 | 13,982.08 | 14,259.08 | 14,259.08 | 40,397,279,555 |
10 Nov 2022 | 13,065.53 | 15,177.81 | 12,947.71 | 14,574.50 | 14,574.50 | 63,950,271,482 |
09 Nov 2022 | 14,991.47 | 15,091.70 | 12,917.45 | 13,062.99 | 13,062.99 | 99,062,275,481 |
08 Nov 2022 | 17,258.71 | 17,384.44 | 14,394.77 | 14,991.73 | 14,991.73 | 106,849,526,811 |
07 Nov 2022 | 17,135.48 | 17,478.08 | 17,061.78 | 17,259.91 | 17,259.91 | 49,938,790,743 |
06 Nov 2022 | 18,141.95 | 18,178.77 | 17,131.54 | 17,134.57 | 17,134.57 | 50,314,913,323 |
05 Nov 2022 | 18,183.58 | 18,382.49 | 18,027.05 | 18,141.20 | 18,141.20 | 63,142,014,519 |
04 Nov 2022 | 17,173.06 | 18,216.34 | 17,100.11 | 18,176.58 | 18,176.58 | 96,329,672,017 |
03 Nov 2022 | 16,788.84 | 17,689.98 | 16,764.94 | 17,176.97 | 17,176.97 | 81,464,596,566 |
02 Nov 2022 | 17,009.62 | 17,827.51 | 16,643.71 | 16,786.53 | 16,786.53 | 95,952,773,511 |
01 Nov 2022 | 17,121.70 | 17,124.65 | 16,899.29 | 17,010.29 | 17,010.29 | 67,509,211,082 |
31 Oct 2022 | 17,186.47 | 17,454.77 | 16,936.20 | 17,121.47 | 17,121.47 | 66,156,686,233 |
30 Oct 2022 | 17,467.22 | 17,687.55 | 16,971.51 | 17,189.33 | 17,189.33 | 69,635,453,052 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |