Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
25 Oct 2022 | 11,482.87 | 11,681.85 | 11,480.41 | 11,669.99 | 11,669.99 | 5,141,760,000 |
24 Oct 2022 | 11,321.11 | 11,468.18 | 11,166.49 | 11,430.26 | 11,430.26 | 4,808,710,000 |
21 Oct 2022 | 10,998.17 | 11,327.77 | 10,962.01 | 11,310.33 | 11,310.33 | 4,706,440,000 |
20 Oct 2022 | 11,081.22 | 11,279.81 | 11,001.28 | 11,046.71 | 11,046.71 | 4,628,010,000 |
19 Oct 2022 | 11,081.82 | 11,231.46 | 11,008.11 | 11,103.38 | 11,103.38 | 4,955,090,000 |
18 Oct 2022 | 11,368.76 | 11,374.38 | 11,035.80 | 11,147.74 | 11,147.74 | 5,047,360,000 |
17 Oct 2022 | 10,967.25 | 11,090.87 | 10,959.74 | 11,062.53 | 11,062.53 | 4,439,190,000 |
14 Oct 2022 | 11,130.08 | 11,152.89 | 10,677.48 | 10,692.06 | 10,692.06 | 4,393,000,000 |
13 Oct 2022 | 10,481.58 | 11,087.66 | 10,440.64 | 11,033.58 | 11,033.58 | 5,300,080,000 |
12 Oct 2022 | 10,810.30 | 10,886.49 | 10,754.85 | 10,785.62 | 10,785.62 | 4,091,030,000 |
11 Oct 2022 | 10,865.32 | 10,981.91 | 10,716.33 | 10,791.35 | 10,791.35 | 4,738,840,000 |
10 Oct 2022 | 11,048.51 | 11,063.21 | 10,824.25 | 10,926.97 | 10,926.97 | 3,989,640,000 |
07 Oct 2022 | 11,272.46 | 11,293.65 | 10,991.66 | 11,039.47 | 11,039.47 | 4,634,190,000 |
06 Oct 2022 | 11,556.40 | 11,660.55 | 11,472.83 | 11,485.50 | 11,485.50 | 4,423,320,000 |
05 Oct 2022 | 11,429.47 | 11,647.62 | 11,312.52 | 11,573.18 | 11,573.18 | 4,091,860,000 |
04 Oct 2022 | 11,477.85 | 11,609.25 | 11,462.37 | 11,582.54 | 11,582.54 | 5,004,780,000 |
03 Oct 2022 | 11,059.17 | 11,296.43 | 10,985.01 | 11,229.73 | 11,229.73 | 4,415,440,000 |
30 Sept 2022 | 11,123.11 | 11,296.16 | 10,966.95 | 10,971.22 | 10,971.22 | 4,649,710,000 |
29 Sept 2022 | 11,334.57 | 11,339.91 | 11,038.94 | 11,164.78 | 11,164.78 | 4,516,630,000 |
28 Sept 2022 | 11,258.74 | 11,546.87 | 11,210.81 | 11,493.83 | 11,493.83 | 4,556,100,000 |
27 Sept 2022 | 11,411.34 | 11,502.38 | 11,175.29 | 11,271.75 | 11,271.75 | 4,445,050,000 |
26 Sept 2022 | 11,283.14 | 11,473.36 | 11,235.74 | 11,254.11 | 11,254.11 | 4,697,730,000 |
23 Sept 2022 | 11,398.75 | 11,402.41 | 11,169.66 | 11,311.24 | 11,311.24 | 5,134,350,000 |
22 Sept 2022 | 11,574.32 | 11,617.99 | 11,448.86 | 11,501.65 | 11,501.65 | 4,916,470,000 |
21 Sept 2022 | 11,892.72 | 12,062.52 | 11,636.25 | 11,637.79 | 11,637.79 | 4,471,000,000 |
20 Sept 2022 | 11,855.84 | 11,951.13 | 11,761.69 | 11,851.54 | 11,851.54 | 4,028,100,000 |
19 Sept 2022 | 11,753.60 | 11,956.79 | 11,752.43 | 11,953.27 | 11,953.27 | 4,168,670,000 |
16 Sept 2022 | 11,775.94 | 11,875.09 | 11,710.26 | 11,861.38 | 11,861.38 | 7,451,840,000 |
15 Sept 2022 | 12,034.43 | 12,153.34 | 11,867.88 | 11,927.49 | 11,927.49 | 4,805,910,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |