Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 30,663.74 | 30,718.40 | 30,202.67 | 30,384.53 | 30,384.53 | 35,127,209,984 |
Jan 26, 2023 | 30,922.67 | 31,134.69 | 30,610.72 | 30,674.25 | 30,674.25 | 35,102,447,885 |
Jan 25, 2023 | 30,274.02 | 31,760.76 | 29,951.66 | 30,934.59 | 30,934.59 | 41,060,856,327 |
Jan 24, 2023 | 30,659.78 | 30,900.98 | 30,170.12 | 30,270.28 | 30,270.28 | 35,309,783,400 |
Jan 23, 2023 | 30,379.94 | 30,923.74 | 30,327.72 | 30,666.20 | 30,666.20 | 35,458,817,422 |
Jan 22, 2023 | 30,507.70 | 30,881.03 | 29,970.12 | 30,379.04 | 30,379.04 | 33,087,922,847 |
Jan 21, 2023 | 30,373.01 | 31,183.21 | 30,151.22 | 30,507.21 | 30,507.21 | 43,451,565,615 |
Jan 20, 2023 | 28,390.13 | 30,393.01 | 28,159.59 | 30,371.84 | 30,371.84 | 38,572,147,337 |
Jan 19, 2023 | 27,919.76 | 28,469.54 | 27,917.92 | 28,392.04 | 28,392.04 | 28,480,977,554 |
Jan 18, 2023 | 28,337.61 | 28,847.44 | 27,606.95 | 27,922.51 | 27,922.51 | 40,496,942,317 |
Jan 17, 2023 | 28,374.85 | 28,707.78 | 28,126.51 | 28,338.24 | 28,338.24 | 33,478,477,720 |
Jan 16, 2023 | 27,979.57 | 28,643.39 | 27,739.77 | 28,366.54 | 28,366.54 | 35,900,977,497 |
Jan 15, 2023 | 28,115.07 | 28,136.87 | 27,618.51 | 27,977.66 | 27,977.66 | 25,857,453,807 |
Jan 14, 2023 | 26,685.10 | 28,245.96 | 26,681.47 | 28,113.49 | 28,113.49 | 52,226,573,362 |
Jan 13, 2023 | 25,243.77 | 26,757.18 | 25,090.80 | 26,683.81 | 26,683.81 | 39,168,846,047 |
Jan 12, 2023 | 24,332.54 | 25,427.38 | 24,173.71 | 25,244.68 | 25,244.68 | 46,786,405,494 |
Jan 11, 2023 | 23,438.71 | 24,087.18 | 23,285.93 | 24,087.18 | 24,087.18 | 24,674,601,777 |
Jan 10, 2023 | 23,028.84 | 23,472.22 | 23,005.39 | 23,438.62 | 23,438.62 | 21,238,076,553 |
Jan 09, 2023 | 22,968.36 | 23,244.81 | 22,968.36 | 23,033.67 | 23,033.67 | 24,946,624,424 |
Jan 08, 2023 | 22,802.48 | 22,964.53 | 22,762.00 | 22,964.53 | 22,964.53 | 13,125,895,396 |
Jan 07, 2023 | 22,799.75 | 22,830.55 | 22,748.74 | 22,803.73 | 22,803.73 | 10,375,976,111 |
Jan 06, 2023 | 22,835.56 | 22,830.63 | 22,815.66 | 22,799.55 | 22,799.55 | 19,385,655,934 |
Jan 05, 2023 | 22,742.08 | 22,765.06 | 22,733.17 | 22,835.92 | 22,835.92 | 18,571,693,835 |
Jan 04, 2023 | 22,806.95 | 22,902.58 | 22,766.87 | 22,741.76 | 22,741.76 | 24,843,563,044 |
Jan 03, 2023 | 22,636.34 | 22,728.17 | 22,724.59 | 22,806.47 | 22,806.47 | 19,009,763,618 |
Jan 02, 2023 | 22,500.80 | 22,707.65 | 22,414.77 | 22,635.83 | 22,635.83 | 16,409,119,873 |
Jan 01, 2023 | 22,454.69 | 22,503.48 | 22,418.49 | 22,500.22 | 22,500.22 | 12,511,226,681 |
Dec 31, 2022 | 22,530.26 | 22,564.70 | 22,413.45 | 22,454.12 | 22,454.12 | 15,251,014,062 |
Dec 30, 2022 | 22,556.09 | 22,562.03 | 22,219.57 | 22,528.78 | 22,528.78 | 21,614,982,035 |
Dec 29, 2022 | 22,512.76 | 22,563.53 | 22,442.33 | 22,557.46 | 22,557.46 | 19,616,046,957 |
Dec 28, 2022 | 22,609.10 | 22,687.50 | 22,448.38 | 22,513.10 | 22,513.10 | 23,129,420,486 |
Dec 27, 2022 | 22,941.71 | 22,993.53 | 22,508.65 | 22,610.14 | 22,610.14 | 21,300,112,259 |
Dec 26, 2022 | 22,922.40 | 22,942.84 | 22,865.66 | 22,942.41 | 22,942.41 | 16,118,120,434 |
Dec 25, 2022 | 22,987.58 | 23,005.38 | 22,780.78 | 22,922.04 | 22,922.04 | 15,864,403,034 |
Dec 24, 2022 | 22,918.63 | 23,011.04 | 22,913.93 | 22,987.92 | 22,987.92 | 13,296,068,881 |
Dec 23, 2022 | 22,949.74 | 22,979.97 | 22,933.84 | 22,918.60 | 22,918.60 | 20,916,015,919 |
Dec 22, 2022 | 22,900.88 | 22,910.85 | 22,698.16 | 22,950.70 | 22,950.70 | 22,420,551,090 |
Dec 21, 2022 | 22,992.03 | 23,006.24 | 22,803.88 | 22,899.73 | 22,899.73 | 20,265,481,184 |
Dec 20, 2022 | 22,432.02 | 23,141.40 | 22,427.01 | 22,994.45 | 22,994.45 | 30,904,573,549 |
Dec 19, 2022 | 22,941.35 | 22,986.71 | 22,390.75 | 22,429.15 | 22,429.15 | 23,495,229,000 |
Dec 18, 2022 | 23,071.29 | 23,011.60 | 22,950.32 | 22,939.89 | 22,939.89 | 14,954,283,600 |
Dec 17, 2022 | 22,867.13 | 23,078.13 | 22,821.86 | 23,070.58 | 23,070.58 | 19,867,899,174 |
Dec 16, 2022 | 23,714.54 | 23,880.25 | 22,781.57 | 22,867.82 | 22,867.82 | 33,011,019,647 |
Dec 15, 2022 | 24,139.18 | 24,179.09 | 23,665.62 | 23,714.97 | 23,714.97 | 28,630,874,561 |
Dec 14, 2022 | 24,105.74 | 24,804.96 | 24,029.68 | 24,141.90 | 24,141.90 | 34,601,648,168 |
Dec 13, 2022 | 23,455.04 | 24,290.59 | 23,303.04 | 24,104.73 | 24,104.73 | 36,106,615,085 |
Dec 12, 2022 | 23,356.77 | 23,463.31 | 23,099.12 | 23,455.04 | 23,455.04 | 26,741,804,093 |
Dec 11, 2022 | 23,514.81 | 23,520.46 | 23,344.45 | 23,359.08 | 23,359.08 | 19,286,981,409 |
Dec 10, 2022 | 23,519.29 | 23,634.40 | 23,502.42 | 23,513.46 | 23,513.46 | 17,443,234,948 |
Dec 09, 2022 | 23,434.65 | 23,513.29 | 23,335.20 | 23,517.82 | 23,517.82 | 27,903,814,452 |
Dec 08, 2022 | 23,002.36 | 23,451.30 | 22,922.06 | 23,436.46 | 23,436.46 | 27,874,110,338 |
Dec 07, 2022 | 23,327.43 | 23,353.45 | 22,881.35 | 23,003.42 | 23,003.42 | 26,863,616,628 |
Dec 06, 2022 | 23,066.63 | 23,332.75 | 23,155.76 | 23,327.43 | 23,327.43 | 27,150,042,383 |
Dec 05, 2022 | 23,033.29 | 23,290.11 | 23,002.37 | 23,066.07 | 23,066.07 | 30,178,595,554 |
Dec 04, 2022 | 22,813.43 | 23,096.93 | 22,807.05 | 23,035.43 | 23,035.43 | 22,624,000,458 |
Dec 03, 2022 | 23,018.52 | 23,053.46 | 22,786.41 | 22,813.52 | 22,813.52 | 21,881,916,306 |
Dec 02, 2022 | 22,796.58 | 23,016.58 | 22,746.76 | 23,016.58 | 23,016.58 | 26,317,872,519 |
Dec 01, 2022 | 23,031.15 | 23,086.90 | 22,691.83 | 22,794.50 | 22,794.50 | 30,758,815,568 |
Nov 30, 2022 | 22,340.93 | 23,055.66 | 22,340.93 | 23,031.91 | 23,031.91 | 39,606,350,363 |
Nov 29, 2022 | 21,878.33 | 22,224.83 | 21,759.18 | 22,340.26 | 22,340.26 | 32,035,365,982 |
Nov 28, 2022 | 22,046.88 | 22,092.49 | 21,587.80 | 21,877.90 | 21,877.90 | 37,426,589,372 |
Nov 27, 2022 | 22,056.25 | 22,234.18 | 22,039.83 | 22,052.79 | 22,052.79 | 27,415,942,549 |
Nov 26, 2022 | 22,133.54 | 22,328.18 | 21,992.41 | 22,056.79 | 22,056.79 | 24,114,161,741 |
Nov 25, 2022 | 22,144.52 | 22,148.58 | 21,843.27 | 22,133.90 | 22,133.90 | 25,022,792,574 |
Nov 24, 2022 | 22,159.51 | 22,381.95 | 22,020.37 | 22,147.45 | 22,147.45 | 34,851,563,329 |
Nov 23, 2022 | 21,642.41 | 22,246.69 | 21,609.45 | 22,158.27 | 22,158.27 | 43,966,316,116 |
Nov 22, 2022 | 21,222.70 | 21,787.78 | 21,035.96 | 21,634.63 | 21,634.63 | 41,060,722,175 |
Nov 21, 2022 | 21,795.13 | 21,795.13 | 20,984.74 | 21,229.40 | 21,229.40 | 50,331,990,618 |
Nov 20, 2022 | 22,421.22 | 22,466.64 | 21,731.23 | 21,795.95 | 21,795.95 | 28,513,997,062 |
Nov 19, 2022 | 22,398.81 | 22,535.19 | 22,230.04 | 22,419.38 | 22,419.38 | 21,607,304,125 |
Nov 18, 2022 | 22,235.84 | 22,563.77 | 22,189.16 | 22,400.90 | 22,400.90 | 36,037,009,374 |
Nov 17, 2022 | 22,232.03 | 22,302.53 | 21,979.49 | 22,235.32 | 22,235.32 | 37,133,990,226 |
Nov 16, 2022 | 22,413.29 | 22,531.35 | 21,854.10 | 22,230.71 | 22,230.71 | 45,243,776,557 |
Nov 15, 2022 | 22,141.92 | 22,680.97 | 22,037.56 | 22,413.65 | 22,413.65 | 48,584,287,555 |
Nov 14, 2022 | 21,692.03 | 22,716.30 | 21,082.17 | 22,142.87 | 22,142.87 | 66,129,668,467 |
Nov 13, 2022 | 22,294.07 | 22,454.70 | 21,647.48 | 21,693.80 | 21,693.80 | 36,094,750,751 |
Nov 12, 2022 | 22,610.32 | 22,649.87 | 22,097.74 | 22,293.36 | 22,293.36 | 39,436,873,015 |
Nov 11, 2022 | 23,442.68 | 23,538.65 | 21,997.60 | 22,606.89 | 22,606.89 | 74,149,457,106 |
Nov 10, 2022 | 21,485.97 | 24,057.12 | 21,419.63 | 23,447.37 | 23,447.37 | 110,928,529,546 |
Nov 09, 2022 | 24,880.26 | 24,969.09 | 21,222.60 | 21,482.76 | 21,482.76 | 139,205,149,646 |
Nov 08, 2022 | 27,796.47 | 27,899.33 | 23,706.82 | 24,876.92 | 24,876.92 | 159,652,786,067 |
Nov 07, 2022 | 28,275.42 | 28,491.27 | 27,650.58 | 27,799.36 | 27,799.36 | 72,202,139,411 |
Nov 06, 2022 | 28,697.58 | 28,778.90 | 28,269.43 | 28,277.94 | 28,277.94 | 47,407,208,252 |
Nov 05, 2022 | 28,506.40 | 28,915.76 | 28,444.89 | 28,694.39 | 28,694.39 | 51,025,933,689 |
Nov 04, 2022 | 27,772.97 | 28,616.04 | 27,720.27 | 28,509.64 | 28,509.64 | 86,379,648,185 |
Nov 03, 2022 | 27,655.65 | 27,903.50 | 27,708.95 | 27,774.65 | 27,774.65 | 59,409,401,058 |
Nov 02, 2022 | 27,896.85 | 28,120.32 | 27,548.22 | 27,651.28 | 27,651.28 | 76,196,744,468 |
Nov 01, 2022 | 27,898.06 | 27,983.56 | 27,759.47 | 27,900.00 | 27,900.00 | 54,232,059,215 |
Oct 31, 2022 | 28,080.11 | 28,403.19 | 27,715.71 | 27,899.26 | 27,899.26 | 62,164,830,398 |
Oct 30, 2022 | 28,323.18 | 28,549.52 | 27,959.86 | 28,082.71 | 28,082.71 | 42,849,326,858 |
Oct 29, 2022 | 28,019.95 | 28,555.03 | 27,981.01 | 28,323.85 | 28,323.85 | 54,923,773,745 |
Oct 28, 2022 | 27,517.87 | 28,232.46 | 27,337.50 | 28,020.29 | 28,020.29 | 59,855,470,917 |
Oct 27, 2022 | 28,146.28 | 28,241.03 | 27,466.04 | 27,515.00 | 27,515.00 | 67,309,762,870 |
Oct 26, 2022 | 27,361.71 | 28,374.40 | 27,350.88 | 28,143.08 | 28,143.08 | 79,801,539,348 |
Oct 25, 2022 | 26,499.31 | 27,706.91 | 26,448.86 | 27,366.64 | 27,366.64 | 65,041,883,430 |
Oct 24, 2022 | 26,705.48 | 26,773.63 | 26,405.37 | 26,500.14 | 26,500.14 | 41,371,928,672 |
Oct 23, 2022 | 26,208.09 | 26,818.43 | 26,085.12 | 26,704.45 | 26,704.45 | 30,200,692,516 |
Oct 22, 2022 | 26,159.85 | 26,263.12 | 26,105.08 | 26,208.71 | 26,208.71 | 21,973,784,987 |
Oct 21, 2022 | 26,250.84 | 26,232.20 | 25,966.99 | 26,159.97 | 26,159.97 | 44,289,237,625 |
Oct 20, 2022 | 26,360.86 | 26,423.15 | 26,139.39 | 26,251.58 | 26,251.58 | 33,746,940,666 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |