Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 12,152.16 | 12,197.15 | 12,137.85 | 12,197.15 | 12,197.15 | - |
03 Feb 2023 | 12,152.16 | 12,197.15 | 12,137.85 | 12,197.15 | 12,197.15 | 19,577,600 |
02 Feb 2023 | 12,152.16 | 12,177.47 | 12,149.66 | 12,153.49 | 12,153.49 | 1,691,400 |
01 Feb 2023 | 12,090.93 | 12,090.93 | 12,071.18 | 12,074.04 | 12,074.04 | 1,781,200 |
31 Jan 2023 | 11,967.72 | 12,028.03 | 11,967.72 | 12,022.90 | 12,022.90 | 1,290,700 |
30 Jan 2023 | 12,034.17 | 12,034.17 | 11,993.66 | 12,004.28 | 12,004.28 | 1,334,300 |
27 Jan 2023 | 12,023.46 | 12,071.24 | 12,009.55 | 12,036.05 | 12,036.05 | 24,707,000 |
26 Jan 2023 | 12,023.46 | 12,041.93 | 12,009.55 | 12,041.93 | 12,041.93 | 2,392,400 |
25 Jan 2023 | 11,994.51 | 12,003.76 | 11,968.82 | 11,993.34 | 11,993.34 | 3,031,100 |
24 Jan 2023 | 11,932.92 | 11,952.41 | 11,925.43 | 11,942.41 | 11,942.41 | 1,591,900 |
23 Jan 2023 | 11,948.72 | 11,975.61 | 11,948.72 | 11,971.22 | 11,971.22 | 1,101,800 |
20 Jan 2023 | 11,885.64 | 12,021.17 | 11,885.64 | 11,977.48 | 11,977.48 | 28,553,200 |
19 Jan 2023 | 11,885.64 | 11,956.74 | 11,885.64 | 11,954.21 | 11,954.21 | 2,121,300 |
18 Jan 2023 | 11,920.41 | 11,924.85 | 11,884.46 | 11,885.09 | 11,885.09 | 1,234,700 |
17 Jan 2023 | 11,881.00 | 11,886.73 | 11,862.83 | 11,881.67 | 11,881.67 | 2,357,900 |
16 Jan 2023 | 11,811.24 | 11,856.87 | 11,776.55 | 11,845.15 | 11,845.15 | 2,357,200 |
13 Jan 2023 | 11,664.88 | 11,769.27 | 11,664.88 | 11,754.44 | 11,754.44 | 14,807,400 |
12 Jan 2023 | 11,664.88 | 11,734.21 | 11,664.88 | 11,727.60 | 11,727.60 | 1,602,300 |
11 Jan 2023 | 11,636.99 | 11,650.90 | 11,635.68 | 11,646.81 | 11,646.81 | 1,362,700 |
10 Jan 2023 | 11,665.26 | 11,665.26 | 11,642.37 | 11,656.45 | 11,656.45 | 1,850,000 |
09 Jan 2023 | 11,646.45 | 11,650.41 | 11,620.93 | 11,650.41 | 11,650.41 | 2,335,200 |
06 Jan 2023 | 11,651.29 | 11,682.75 | 11,594.64 | 11,625.97 | 11,625.97 | 12,567,900 |
05 Jan 2023 | 11,651.29 | 11,682.75 | 11,651.29 | 11,677.20 | 11,677.20 | 1,412,800 |
04 Jan 2023 | 11,587.48 | 11,638.96 | 11,587.48 | 11,632.40 | 11,632.40 | 812,200 |
30 Dec 2022 | 11,538.45 | 11,596.33 | 11,473.24 | 11,473.24 | 11,473.24 | 11,114,000 |
29 Dec 2022 | 11,538.45 | 11,595.52 | 11,538.45 | 11,591.93 | 11,591.93 | 11,114,000 |
28 Dec 2022 | 11,539.31 | 11,567.69 | 11,533.19 | 11,567.69 | 11,567.69 | 1,654,500 |
23 Dec 2022 | 11,523.96 | 11,523.96 | 11,440.19 | 11,494.96 | 11,494.96 | 13,756,800 |
22 Dec 2022 | 11,523.96 | 11,523.96 | 11,440.19 | 11,451.67 | 11,451.67 | 13,756,800 |
21 Dec 2022 | 11,452.05 | 11,492.39 | 11,452.05 | 11,492.39 | 11,492.39 | 1,062,400 |
20 Dec 2022 | 11,404.83 | 11,470.99 | 11,404.83 | 11,444.51 | 11,444.51 | 1,997,700 |
19 Dec 2022 | 11,518.14 | 11,518.14 | 11,502.54 | 11,507.52 | 11,507.52 | 1,146,200 |
16 Dec 2022 | 11,601.99 | 11,603.66 | 11,506.35 | 11,603.66 | 11,603.66 | 87,292,200 |
15 Dec 2022 | 11,601.99 | 11,601.99 | 11,516.66 | 11,529.84 | 11,529.84 | 2,218,200 |
14 Dec 2022 | 11,585.00 | 11,585.00 | 11,508.16 | 11,541.61 | 11,541.61 | 1,316,000 |
13 Dec 2022 | 11,601.42 | 11,601.42 | 11,569.77 | 11,575.44 | 11,575.44 | 2,587,200 |
12 Dec 2022 | 11,506.45 | 11,529.40 | 11,491.77 | 11,522.28 | 11,522.28 | 1,422,500 |
09 Dec 2022 | 11,617.14 | 11,638.60 | 11,587.37 | 11,596.03 | 11,596.03 | 19,971,200 |
08 Dec 2022 | 11,617.14 | 11,629.83 | 11,598.45 | 11,604.52 | 11,604.52 | 2,411,000 |
07 Dec 2022 | 11,610.99 | 11,641.86 | 11,609.02 | 11,641.60 | 11,641.60 | 3,151,100 |
06 Dec 2022 | 11,631.60 | 11,631.60 | 11,566.71 | 11,570.15 | 11,570.15 | 1,264,800 |
05 Dec 2022 | 11,677.75 | 11,680.97 | 11,605.25 | 11,613.12 | 11,613.12 | 2,661,400 |
02 Dec 2022 | 11,654.56 | 11,654.56 | 11,581.80 | 11,641.85 | 11,641.85 | 21,081,800 |
01 Dec 2022 | 11,552.04 | 11,654.56 | 11,551.04 | 11,654.56 | 11,654.56 | 29,541,200 |
30 Nov 2022 | 11,395.35 | 11,552.04 | 11,395.35 | 11,552.04 | 11,552.04 | 73,650,600 |
29 Nov 2022 | 11,395.35 | 11,424.44 | 11,395.35 | 11,411.39 | 11,411.39 | 1,883,200 |
28 Nov 2022 | 11,308.31 | 11,429.34 | 11,301.83 | 11,418.20 | 11,418.20 | 6,591,000 |
25 Nov 2022 | 11,321.71 | 11,382.56 | 11,301.68 | 11,382.56 | 11,382.56 | 17,261,200 |
24 Nov 2022 | 11,321.71 | 11,322.17 | 11,302.96 | 11,310.80 | 11,310.80 | 2,077,000 |
23 Nov 2022 | 11,323.80 | 11,324.32 | 11,271.87 | 11,271.91 | 11,271.91 | 3,393,300 |
22 Nov 2022 | 11,420.42 | 11,421.01 | 11,380.02 | 11,384.65 | 11,384.65 | 7,045,200 |
21 Nov 2022 | 11,440.40 | 11,440.40 | 11,379.40 | 11,397.96 | 11,397.96 | 6,204,500 |
18 Nov 2022 | 11,294.52 | 11,380.61 | 11,239.80 | 11,380.61 | 11,380.61 | 17,945,000 |
17 Nov 2022 | 11,294.52 | 11,294.52 | 11,239.80 | 11,257.77 | 11,257.77 | 2,233,000 |
16 Nov 2022 | 11,230.55 | 11,254.13 | 11,230.55 | 11,250.78 | 11,250.78 | 1,328,100 |
15 Nov 2022 | 11,239.14 | 11,258.73 | 11,239.14 | 11,250.03 | 11,250.03 | 2,506,700 |
14 Nov 2022 | 11,231.97 | 11,277.63 | 11,224.48 | 11,270.34 | 11,270.34 | 8,877,200 |
11 Nov 2022 | 11,091.93 | 11,358.96 | 11,091.93 | 11,311.76 | 11,311.76 | 29,422,000 |
10 Nov 2022 | 11,091.93 | 11,296.56 | 11,091.93 | 11,288.94 | 11,288.94 | 4,649,500 |
09 Nov 2022 | 11,143.48 | 11,144.41 | 11,108.75 | 11,110.73 | 11,110.73 | 1,063,100 |
08 Nov 2022 | 11,151.89 | 11,219.52 | 11,151.89 | 11,208.44 | 11,208.44 | 860,800 |
07 Nov 2022 | 11,290.34 | 11,290.34 | 11,260.06 | 11,263.49 | 11,263.49 | 1,287,700 |
04 Nov 2022 | 11,184.30 | 11,251.27 | 11,129.62 | 11,230.75 | 11,230.75 | 18,352,400 |
03 Nov 2022 | 11,282.78 | 11,282.78 | 11,156.04 | 11,184.30 | 11,184.30 | 30,416,500 |
02 Nov 2022 | 11,316.64 | 11,316.64 | 11,263.85 | 11,282.78 | 11,282.78 | 57,514,400 |
01 Nov 2022 | 11,338.43 | 11,342.51 | 11,268.49 | 11,316.64 | 11,316.64 | 52,572,900 |
31 Oct 2022 | 11,129.53 | 11,338.43 | 11,129.53 | 11,338.43 | 11,338.43 | 94,549,400 |
28 Oct 2022 | 11,100.52 | 11,129.83 | 11,082.71 | 11,129.53 | 11,129.53 | 15,810,900 |
27 Oct 2022 | 11,046.50 | 11,100.52 | 11,042.95 | 11,100.52 | 11,100.52 | 17,897,200 |
26 Oct 2022 | 10,902.31 | 11,046.50 | 10,902.31 | 11,046.50 | 11,046.50 | 17,970,200 |
25 Oct 2022 | 10,782.36 | 10,902.31 | 10,782.36 | 10,902.31 | 10,902.31 | 19,565,500 |
21 Oct 2022 | 10,832.03 | 10,873.45 | 10,782.36 | 10,782.36 | 10,782.36 | 21,826,300 |
20 Oct 2022 | 10,832.03 | 10,873.45 | 10,832.03 | 10,868.30 | 10,868.30 | 401,700 |
19 Oct 2022 | 10,847.34 | 10,930.68 | 10,841.94 | 10,916.65 | 10,916.65 | 23,815,900 |
18 Oct 2022 | 10,785.92 | 10,927.32 | 10,785.92 | 10,847.34 | 10,847.34 | 23,406,600 |
17 Oct 2022 | 10,868.09 | 10,868.09 | 10,736.81 | 10,785.92 | 10,785.92 | 17,984,500 |
14 Oct 2022 | 10,817.48 | 10,953.88 | 10,817.48 | 10,868.09 | 10,868.09 | 17,417,500 |
13 Oct 2022 | 10,873.23 | 10,887.54 | 10,817.48 | 10,817.48 | 10,817.48 | 18,599,000 |
12 Oct 2022 | 10,956.71 | 10,956.71 | 10,868.91 | 10,873.23 | 10,873.23 | 21,614,800 |
11 Oct 2022 | 10,918.48 | 10,981.78 | 10,918.21 | 10,956.71 | 10,956.71 | 16,003,300 |
10 Oct 2022 | 11,103.79 | 11,103.79 | 10,918.48 | 10,918.48 | 10,918.48 | 13,637,400 |
07 Oct 2022 | 11,125.24 | 11,125.24 | 11,077.56 | 11,103.79 | 11,103.79 | 16,182,000 |
06 Oct 2022 | 11,180.01 | 11,180.01 | 11,100.47 | 11,125.24 | 11,125.24 | 19,505,600 |
05 Oct 2022 | 11,090.03 | 11,194.52 | 11,090.03 | 11,180.01 | 11,180.01 | 20,665,300 |
04 Oct 2022 | 10,959.45 | 11,117.29 | 10,959.45 | 11,090.03 | 11,090.03 | 24,198,100 |
03 Oct 2022 | 11,065.71 | 11,080.07 | 10,938.74 | 10,959.45 | 10,959.45 | 14,653,500 |
30 Sept 2022 | 11,200.04 | 11,200.04 | 10,974.83 | 11,065.71 | 11,065.71 | 43,498,400 |
29 Sept 2022 | 11,119.57 | 11,286.39 | 11,119.57 | 11,200.04 | 11,200.04 | 19,033,400 |
28 Sept 2022 | 11,214.49 | 11,256.58 | 11,113.08 | 11,119.57 | 11,119.57 | 23,829,100 |
27 Sept 2022 | 11,214.49 | 11,241.22 | 11,214.49 | 11,239.72 | 11,239.72 | 471,100 |
23 Sept 2022 | 11,518.32 | 11,518.32 | 11,404.85 | 11,434.82 | 11,434.82 | 22,207,500 |
22 Sept 2022 | 11,498.95 | 11,538.66 | 11,498.95 | 11,518.32 | 11,518.32 | 11,916,500 |
21 Sept 2022 | 11,570.43 | 11,570.43 | 11,483.93 | 11,498.95 | 11,498.95 | 21,835,400 |
20 Sept 2022 | 11,531.99 | 11,588.09 | 11,530.01 | 11,570.43 | 11,570.43 | 13,456,000 |
19 Sept 2022 | 11,580.46 | 11,620.85 | 11,531.99 | 11,531.99 | 11,531.99 | 15,001,600 |
16 Sept 2022 | 11,658.94 | 11,667.28 | 11,580.46 | 11,580.46 | 11,580.46 | 91,586,400 |
15 Sept 2022 | 11,658.04 | 11,701.68 | 11,631.67 | 11,658.94 | 11,658.94 | 25,513,400 |
14 Sept 2022 | 11,762.15 | 11,769.74 | 11,584.13 | 11,658.04 | 11,658.04 | 20,477,800 |
13 Sept 2022 | 11,813.21 | 11,829.51 | 11,762.15 | 11,762.15 | 11,762.15 | 23,564,900 |
12 Sept 2022 | 11,757.77 | 11,815.69 | 11,757.77 | 11,813.21 | 11,813.21 | 22,131,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |