Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | 12,487.79 | 12,578.35 | 12,407.82 | 12,562.61 | 12,562.61 | 4,970,630,000 |
17 Mar 2023 | 12,570.16 | 12,674.34 | 12,444.08 | 12,519.88 | 12,519.88 | 7,903,090,000 |
16 Mar 2023 | 12,211.87 | 12,595.69 | 12,190.65 | 12,581.39 | 12,581.39 | 5,498,920,000 |
15 Mar 2023 | 12,083.24 | 12,269.45 | 12,026.18 | 12,251.32 | 12,251.32 | 5,912,430,000 |
14 Mar 2023 | 12,078.46 | 12,217.87 | 12,035.22 | 12,199.79 | 12,199.79 | 5,533,120,000 |
13 Mar 2023 | 11,752.10 | 12,073.96 | 11,695.41 | 11,923.17 | 11,923.17 | 6,201,490,000 |
10 Mar 2023 | 12,001.70 | 12,069.62 | 11,789.86 | 11,830.28 | 11,830.28 | 6,193,500,000 |
09 Mar 2023 | 12,230.84 | 12,340.45 | 11,970.34 | 11,995.88 | 11,995.88 | 5,061,790,000 |
08 Mar 2023 | 12,181.06 | 12,237.72 | 12,102.28 | 12,215.33 | 12,215.33 | 5,085,970,000 |
07 Mar 2023 | 12,303.19 | 12,344.04 | 12,130.01 | 12,152.17 | 12,152.17 | 5,422,820,000 |
06 Mar 2023 | 12,344.65 | 12,466.88 | 12,297.57 | 12,302.48 | 12,302.48 | 4,982,880,000 |
03 Mar 2023 | 12,110.71 | 12,300.46 | 12,095.24 | 12,290.81 | 12,290.81 | 5,102,210,000 |
02 Mar 2023 | 11,830.09 | 12,074.59 | 11,830.09 | 12,044.87 | 12,044.87 | 5,313,760,000 |
01 Mar 2023 | 12,026.72 | 12,054.48 | 11,906.58 | 11,938.57 | 11,938.57 | 4,927,530,000 |
28 Feb 2023 | 12,041.75 | 12,146.52 | 12,021.32 | 12,042.12 | 12,042.12 | 5,340,950,000 |
27 Feb 2023 | 12,106.79 | 12,159.64 | 12,034.61 | 12,057.79 | 12,057.79 | 4,494,000,000 |
24 Feb 2023 | 11,979.80 | 12,018.32 | 11,900.84 | 11,969.65 | 11,969.65 | 4,432,650,000 |
23 Feb 2023 | 12,224.44 | 12,227.40 | 12,003.31 | 12,180.14 | 12,180.14 | 4,714,580,000 |
22 Feb 2023 | 12,085.67 | 12,156.21 | 12,006.04 | 12,066.27 | 12,066.27 | 4,671,270,000 |
21 Feb 2023 | 12,205.21 | 12,257.06 | 12,058.23 | 12,060.30 | 12,060.30 | 5,002,540,000 |
17 Feb 2023 | 12,352.30 | 12,385.52 | 12,233.79 | 12,358.18 | 12,358.18 | 4,925,230,000 |
16 Feb 2023 | 12,495.07 | 12,653.40 | 12,440.00 | 12,442.48 | 12,442.48 | 5,159,410,000 |
15 Feb 2023 | 12,531.60 | 12,689.34 | 12,486.42 | 12,687.89 | 12,687.89 | 5,056,640,000 |
14 Feb 2023 | 12,413.10 | 12,627.40 | 12,356.32 | 12,590.89 | 12,590.89 | 5,032,430,000 |
13 Feb 2023 | 12,356.50 | 12,522.78 | 12,313.45 | 12,502.31 | 12,502.31 | 4,752,880,000 |
10 Feb 2023 | 12,306.59 | 12,375.72 | 12,204.21 | 12,304.92 | 12,304.92 | 4,885,030,000 |
09 Feb 2023 | 12,677.54 | 12,679.54 | 12,327.44 | 12,381.17 | 12,381.17 | 5,536,290,000 |
08 Feb 2023 | 12,680.03 | 12,709.45 | 12,471.12 | 12,495.38 | 12,495.38 | 5,052,870,000 |
07 Feb 2023 | 12,474.95 | 12,771.59 | 12,419.71 | 12,728.27 | 12,728.27 | 5,720,240,000 |
06 Feb 2023 | 12,468.80 | 12,558.87 | 12,411.88 | 12,464.51 | 12,464.51 | 5,538,350,000 |
03 Feb 2023 | 12,520.95 | 12,828.71 | 12,520.95 | 12,573.36 | 12,573.36 | 5,954,490,000 |
02 Feb 2023 | 12,655.18 | 12,880.98 | 12,600.76 | 12,803.14 | 12,803.14 | 7,038,210,000 |
01 Feb 2023 | 12,087.92 | 12,458.87 | 12,010.73 | 12,363.10 | 12,363.10 | 6,336,040,000 |
31 Jan 2023 | 11,915.94 | 12,104.13 | 11,915.94 | 12,101.93 | 12,101.93 | 5,695,150,000 |
30 Jan 2023 | 12,047.16 | 12,087.68 | 11,906.11 | 11,912.39 | 11,912.39 | 5,122,320,000 |
27 Jan 2023 | 12,000.21 | 12,248.15 | 11,999.87 | 12,166.60 | 12,166.60 | 6,243,800,000 |
26 Jan 2023 | 11,972.57 | 12,055.81 | 11,853.37 | 12,051.48 | 12,051.48 | 5,732,890,000 |
25 Jan 2023 | 11,636.01 | 11,841.81 | 11,550.07 | 11,814.69 | 11,814.69 | 5,485,570,000 |
24 Jan 2023 | 11,802.95 | 11,889.37 | 11,780.07 | 11,846.64 | 11,846.64 | 5,670,860,000 |
23 Jan 2023 | 11,652.00 | 11,918.86 | 11,617.83 | 11,872.54 | 11,872.54 | 5,997,810,000 |
20 Jan 2023 | 11,363.85 | 11,623.20 | 11,329.54 | 11,619.03 | 11,619.03 | 5,980,110,000 |
19 Jan 2023 | 11,345.19 | 11,388.46 | 11,251.94 | 11,295.67 | 11,295.67 | 4,660,800,000 |
18 Jan 2023 | 11,636.61 | 11,690.27 | 11,403.31 | 11,410.29 | 11,410.29 | 5,288,630,000 |
17 Jan 2023 | 11,531.54 | 11,615.95 | 11,484.02 | 11,557.19 | 11,557.19 | 5,138,410,000 |
13 Jan 2023 | 11,362.13 | 11,547.96 | 11,347.60 | 11,541.48 | 11,541.48 | 5,077,990,000 |
12 Jan 2023 | 11,441.45 | 11,500.86 | 11,246.02 | 11,459.61 | 11,459.61 | 5,681,240,000 |
11 Jan 2023 | 11,259.16 | 11,403.89 | 11,220.75 | 11,402.52 | 11,402.52 | 5,284,390,000 |
10 Jan 2023 | 11,069.05 | 11,207.56 | 11,050.68 | 11,205.78 | 11,205.78 | 4,710,680,000 |
09 Jan 2023 | 11,133.07 | 11,304.84 | 11,085.32 | 11,108.45 | 11,108.45 | 5,132,190,000 |
06 Jan 2023 | 10,807.46 | 11,082.59 | 10,696.42 | 11,040.35 | 11,040.35 | 5,199,780,000 |
05 Jan 2023 | 10,837.25 | 10,842.33 | 10,728.26 | 10,741.22 | 10,741.22 | 4,764,270,000 |
04 Jan 2023 | 10,949.34 | 10,981.46 | 10,785.53 | 10,914.80 | 10,914.80 | 5,085,380,000 |
03 Jan 2023 | 11,038.42 | 11,093.10 | 10,770.93 | 10,862.64 | 10,862.64 | 4,780,650,000 |
30 Dec 2022 | 10,835.59 | 10,942.90 | 10,778.64 | 10,939.76 | 10,939.76 | 3,959,030,000 |
29 Dec 2022 | 10,800.80 | 10,981.06 | 10,776.62 | 10,951.05 | 10,951.05 | 4,154,100,000 |
28 Dec 2022 | 10,807.12 | 10,898.64 | 10,671.19 | 10,679.34 | 10,679.34 | 3,842,970,000 |
27 Dec 2022 | 10,944.30 | 10,957.44 | 10,807.61 | 10,822.51 | 10,822.51 | 3,827,290,000 |
23 Dec 2022 | 10,911.04 | 11,007.09 | 10,830.90 | 10,985.45 | 10,985.45 | 3,544,680,000 |
22 Dec 2022 | 11,099.36 | 11,114.23 | 10,784.02 | 10,956.14 | 10,956.14 | 5,125,070,000 |
21 Dec 2022 | 11,110.65 | 11,285.78 | 11,083.36 | 11,235.88 | 11,235.88 | 4,401,420,000 |
20 Dec 2022 | 11,023.47 | 11,143.62 | 10,967.07 | 11,072.42 | 11,072.42 | 4,707,190,000 |
19 Dec 2022 | 11,243.00 | 11,251.57 | 11,029.77 | 11,084.59 | 11,084.59 | 4,631,820,000 |
16 Dec 2022 | 11,313.64 | 11,383.39 | 11,175.54 | 11,243.72 | 11,243.72 | 7,968,170,000 |
15 Dec 2022 | 11,573.38 | 11,591.33 | 11,300.35 | 11,345.22 | 11,345.22 | 5,536,070,000 |
14 Dec 2022 | 11,824.54 | 11,941.28 | 11,617.41 | 11,740.92 | 11,740.92 | 5,485,150,000 |
13 Dec 2022 | 12,141.24 | 12,166.41 | 11,724.90 | 11,834.21 | 11,834.21 | 6,126,890,000 |
12 Dec 2022 | 11,572.26 | 11,707.71 | 11,529.41 | 11,706.44 | 11,706.44 | 4,829,990,000 |
09 Dec 2022 | 11,594.38 | 11,707.09 | 11,550.31 | 11,563.33 | 11,563.33 | 4,337,440,000 |
08 Dec 2022 | 11,543.68 | 11,672.14 | 11,470.68 | 11,637.50 | 11,637.50 | 4,281,800,000 |
07 Dec 2022 | 11,490.99 | 11,577.69 | 11,431.96 | 11,497.39 | 11,497.39 | 4,343,860,000 |
06 Dec 2022 | 11,775.20 | 11,790.93 | 11,488.60 | 11,549.69 | 11,549.69 | 4,713,330,000 |
05 Dec 2022 | 11,899.54 | 11,957.36 | 11,732.15 | 11,786.80 | 11,786.80 | 4,510,030,000 |
02 Dec 2022 | 11,845.53 | 12,027.62 | 11,825.53 | 11,994.26 | 11,994.26 | 4,523,010,000 |
01 Dec 2022 | 12,030.24 | 12,115.34 | 11,928.66 | 12,041.89 | 12,041.89 | 5,158,120,000 |
30 Nov 2022 | 11,505.74 | 12,031.34 | 11,481.89 | 12,030.06 | 12,030.06 | 6,653,460,000 |
29 Nov 2022 | 11,590.30 | 11,613.33 | 11,450.34 | 11,503.45 | 11,503.45 | 4,592,830,000 |
28 Nov 2022 | 11,684.07 | 11,764.83 | 11,555.26 | 11,587.75 | 11,587.75 | 4,271,360,000 |
25 Nov 2022 | 11,777.33 | 11,803.91 | 11,748.79 | 11,756.03 | 11,756.03 | 2,184,080,000 |
23 Nov 2022 | 11,725.08 | 11,866.42 | 11,722.01 | 11,838.72 | 11,838.72 | 4,431,530,000 |
22 Nov 2022 | 11,590.83 | 11,731.76 | 11,503.34 | 11,724.84 | 11,724.84 | 4,186,360,000 |
21 Nov 2022 | 11,623.35 | 11,664.94 | 11,524.44 | 11,553.45 | 11,553.45 | 3,977,130,000 |
18 Nov 2022 | 11,791.85 | 11,794.68 | 11,579.64 | 11,677.02 | 11,677.02 | 4,175,420,000 |
17 Nov 2022 | 11,521.64 | 11,737.61 | 11,519.38 | 11,676.86 | 11,676.86 | 4,354,360,000 |
16 Nov 2022 | 11,767.42 | 11,796.99 | 11,673.14 | 11,699.09 | 11,699.09 | 4,585,190,000 |
15 Nov 2022 | 12,006.45 | 12,024.95 | 11,735.40 | 11,871.15 | 11,871.15 | 5,617,310,000 |
14 Nov 2022 | 11,728.11 | 11,863.82 | 11,669.10 | 11,700.94 | 11,700.94 | 5,004,060,000 |
11 Nov 2022 | 11,604.36 | 11,840.07 | 11,535.56 | 11,817.01 | 11,817.01 | 5,867,750,000 |
10 Nov 2022 | 11,350.42 | 11,612.20 | 11,235.74 | 11,605.96 | 11,605.96 | 6,433,000,000 |
09 Nov 2022 | 10,971.43 | 11,012.66 | 10,790.35 | 10,797.55 | 10,797.55 | 4,977,460,000 |
08 Nov 2022 | 11,039.58 | 11,191.90 | 10,897.53 | 11,059.50 | 11,059.50 | 5,134,500,000 |
07 Nov 2022 | 10,900.83 | 11,001.16 | 10,817.59 | 10,977.00 | 10,977.00 | 4,456,690,000 |
04 Nov 2022 | 10,911.98 | 10,934.62 | 10,632.39 | 10,857.03 | 10,857.03 | 5,453,750,000 |
03 Nov 2022 | 10,769.43 | 10,852.18 | 10,680.83 | 10,690.60 | 10,690.60 | 5,102,190,000 |
02 Nov 2022 | 11,300.27 | 11,410.91 | 10,903.48 | 10,906.34 | 10,906.34 | 5,436,420,000 |
01 Nov 2022 | 11,571.53 | 11,574.39 | 11,278.28 | 11,288.95 | 11,288.95 | 4,677,520,000 |
31 Oct 2022 | 11,465.21 | 11,482.99 | 11,331.26 | 11,405.57 | 11,405.57 | 4,753,740,000 |
28 Oct 2022 | 11,176.99 | 11,563.16 | 11,176.99 | 11,546.21 | 11,546.21 | 4,731,940,000 |
27 Oct 2022 | 11,387.71 | 11,417.04 | 11,179.90 | 11,191.63 | 11,191.63 | 4,773,520,000 |
26 Oct 2022 | 11,409.79 | 11,657.06 | 11,388.34 | 11,405.90 | 11,405.90 | 5,224,440,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |