Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 13,990.55 | 14,329.49 | 13,982.16 | 14,298.41 | 14,298.41 | 4,434,070,000 |
25 May 2023 | 13,920.89 | 13,986.87 | 13,812.18 | 13,938.53 | 13,938.53 | 4,651,640,000 |
24 May 2023 | 13,589.02 | 13,655.73 | 13,520.92 | 13,604.48 | 13,604.48 | 359,790,000 |
23 May 2023 | 13,773.68 | 13,827.10 | 13,662.91 | 13,672.54 | 13,672.54 | 4,347,440,000 |
22 May 2023 | 13,805.33 | 13,893.71 | 13,792.97 | 13,849.74 | 13,849.74 | 4,278,920,000 |
19 May 2023 | 13,842.69 | 13,874.42 | 13,763.90 | 13,803.49 | 13,803.49 | 3,935,780,000 |
18 May 2023 | 13,608.95 | 13,844.76 | 13,606.81 | 13,834.62 | 13,834.62 | 4,532,890,000 |
17 May 2023 | 13,474.52 | 13,608.33 | 13,419.35 | 13,589.26 | 13,589.26 | 4,501,820,000 |
16 May 2023 | 13,385.37 | 13,498.44 | 13,384.77 | 13,426.01 | 13,426.01 | 4,067,510,000 |
15 May 2023 | 13,352.26 | 13,419.81 | 13,297.85 | 13,413.51 | 13,413.51 | 3,979,290,000 |
12 May 2023 | 13,407.02 | 13,427.42 | 13,256.56 | 13,340.18 | 13,340.18 | 4,170,000,000 |
11 May 2023 | 13,376.85 | 13,411.70 | 13,306.08 | 13,389.78 | 13,389.78 | 4,489,490,000 |
10 May 2023 | 13,308.41 | 13,384.42 | 13,204.79 | 13,347.83 | 13,347.83 | 4,948,260,000 |
09 May 2023 | 13,228.64 | 13,254.81 | 13,193.88 | 13,201.11 | 13,201.11 | 4,126,780,000 |
08 May 2023 | 13,247.09 | 13,302.43 | 13,193.08 | 13,291.64 | 13,291.64 | 4,216,360,000 |
05 May 2023 | 13,070.70 | 13,291.11 | 13,059.91 | 13,259.13 | 13,259.13 | 4,574,790,000 |
04 May 2023 | 13,014.07 | 13,064.02 | 12,938.45 | 12,982.48 | 12,982.48 | 4,745,780,000 |
03 May 2023 | 13,123.10 | 13,231.71 | 13,026.04 | 13,030.21 | 13,030.21 | 5,782,160,000 |
02 May 2023 | 13,225.48 | 13,241.53 | 13,046.79 | 13,113.66 | 13,113.66 | 5,501,410,000 |
01 May 2023 | 13,229.11 | 13,287.47 | 13,186.40 | 13,231.47 | 13,231.47 | 5,168,430,000 |
28 Apr 2023 | 13,139.35 | 13,247.39 | 13,096.94 | 13,245.99 | 13,245.99 | 5,331,380,000 |
27 Apr 2023 | 12,963.21 | 13,175.62 | 12,938.50 | 13,160.03 | 13,160.03 | 5,253,710,000 |
26 Apr 2023 | 12,866.64 | 12,929.62 | 12,783.42 | 12,806.48 | 12,806.48 | 5,281,970,000 |
25 Apr 2023 | 12,905.09 | 12,933.28 | 12,724.24 | 12,725.11 | 12,725.11 | 4,806,020,000 |
24 Apr 2023 | 12,981.71 | 13,044.22 | 12,883.77 | 12,969.76 | 12,969.76 | 4,854,050,000 |
21 Apr 2023 | 12,970.32 | 13,030.85 | 12,899.64 | 13,000.77 | 13,000.77 | 4,868,050,000 |
20 Apr 2023 | 12,962.29 | 13,107.92 | 12,933.80 | 12,985.98 | 12,985.98 | 4,590,530,000 |
19 Apr 2023 | 12,992.51 | 13,128.25 | 12,988.20 | 13,088.71 | 13,088.71 | 4,972,700,000 |
18 Apr 2023 | 13,180.31 | 13,196.18 | 13,044.21 | 13,091.79 | 13,091.79 | 4,851,810,000 |
17 Apr 2023 | 13,053.26 | 13,105.68 | 12,981.26 | 13,087.71 | 13,087.71 | 4,823,180,000 |
14 Apr 2023 | 13,044.69 | 13,152.28 | 12,962.51 | 13,079.52 | 13,079.52 | 4,655,740,000 |
13 Apr 2023 | 12,922.90 | 13,124.41 | 12,920.02 | 13,109.39 | 13,109.39 | 4,942,990,000 |
12 Apr 2023 | 13,043.97 | 13,071.98 | 12,833.31 | 12,848.35 | 12,848.35 | 4,909,770,000 |
11 Apr 2023 | 13,040.49 | 13,049.56 | 12,947.66 | 12,964.15 | 12,964.15 | 4,676,960,000 |
10 Apr 2023 | 12,936.52 | 13,051.85 | 12,861.52 | 13,051.23 | 13,051.23 | 4,334,070,000 |
06 Apr 2023 | 12,892.90 | 13,078.10 | 12,846.03 | 13,062.60 | 13,062.60 | 3,862,800,000 |
05 Apr 2023 | 13,056.79 | 13,065.28 | 12,894.44 | 12,967.20 | 12,967.20 | 4,378,590,000 |
04 Apr 2023 | 13,165.32 | 13,204.08 | 13,049.98 | 13,100.08 | 13,100.08 | 4,298,760,000 |
03 Apr 2023 | 13,084.10 | 13,157.47 | 13,036.55 | 13,148.35 | 13,148.35 | 4,816,440,000 |
31 Mar 2023 | 12,968.96 | 13,188.83 | 12,968.00 | 13,181.35 | 13,181.35 | 5,521,150,000 |
30 Mar 2023 | 12,934.99 | 12,987.97 | 12,894.14 | 12,963.14 | 12,963.14 | 4,738,880,000 |
29 Mar 2023 | 12,768.14 | 12,867.32 | 12,734.68 | 12,846.03 | 12,846.03 | 4,493,540,000 |
28 Mar 2023 | 12,654.91 | 12,654.91 | 12,517.87 | 12,610.57 | 12,610.57 | 4,036,910,000 |
27 Mar 2023 | 12,797.90 | 12,839.42 | 12,647.94 | 12,673.07 | 12,673.07 | 4,330,320,000 |
24 Mar 2023 | 12,700.51 | 12,770.28 | 12,608.15 | 12,767.05 | 12,767.05 | 4,363,650,000 |
23 Mar 2023 | 12,735.60 | 12,900.10 | 12,611.67 | 12,729.23 | 12,729.23 | 4,917,460,000 |
22 Mar 2023 | 12,742.41 | 12,943.62 | 12,563.78 | 12,567.15 | 12,567.15 | 4,981,590,000 |
21 Mar 2023 | 12,643.35 | 12,762.45 | 12,582.76 | 12,741.44 | 12,741.44 | 4,829,870,000 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |