Date Price Open High Low Vol.

Change %
1/1/2000 1,394.46 1,469.25 1,478.00 1,350.14 -5.09%
1/2/2000 1,366.42 1,394.46 1,444.55 1,325.07 -2.01%
1/3/2000 1,498.58 1,366.42 1,552.87 1,346.62 9.67%
1/4/2000 1,452.43 1,498.58 1,527.19 1,339.40 -3.08%
1/5/2000 1,420.60 1,452.43 1,481.51 1,361.09 -2.19%
1/6/2000 1,454.60 1,420.60 1,488.93 1,420.60 2.39%
1/7/2000 1,430.83 1,454.60 1,517.32 1,413.89 -1.63%
1/8/2000 1,517.68 1,430.83 1,525.21 1,425.43 6.07%
1/9/2000 1,436.51 1,517.68 1,530.09 1,419.44 -5.35%
1/10/2000 1,429.40 1,436.52 1,454.82 1,305.79 -0.49%
1/11/2000 1,314.95 1,429.40 1,438.46 1,294.90 -8.01%
1/12/2000 1,320.28 1,314.95 1,389.05 1,254.07 0.41%
1/1/2001 1,366.01 1,320.28 1,383.37 1,274.62 3.46%
1/2/2001 1,239.94 1,366.01 1,376.38 1,215.44 -9.23%
1/3/2001 1,160.33 1,239.94 1,267.42 1,081.19 -6.42%
1/4/2001 1,249.46 1,160.33 1,269.30 1,091.99 7.68%
1/5/2001 1,255.82 1,249.46 1,315.93 1,232.00 0.51%
1/6/2001 1,224.38 1,255.82 1,286.62 1,203.03 -2.50%
1/7/2001 1,211.23 1,224.42 1,239.78 1,165.54 -1.07%
1/8/2001 1,133.58 1,211.23 1,226.27 1,124.87 -6.41%
1/9/2001 1,040.94 1,133.58 1,155.40 944.75 -8.17%
1/10/2001 1,059.78 1,040.94 1,110.61 1,026.76 1.81%
1/11/2001 1,139.45 1,059.78 1,163.38 1,054.31 7.52%
1/12/2001 1,148.08 1,139.45 1,173.62 1,114.53 0.76%
1/1/2002 1,130.20 1,148.08 1,176.97 1,081.66 -1.56%
1/2/2002 1,106.73 1,130.20 1,130.20 1,074.36 -2.08%
1/3/2002 1,147.39 1,106.73 1,173.94 1,106.73 3.67%
1/4/2002 1,076.92 1,147.39 1,147.84 1,063.46 -6.14%
1/5/2002 1,067.14 1,076.92 1,106.59 1,048.96 -0.91%
1/6/2002 989.82 1,067.14 1,070.74 952.92 -7.25%
1/7/2002 911.62 989.82 994.46 775.68 -7.90%
1/8/2002 916.07 911.62 965 833.44 0.49%
1/9/2002 815.28 916.07 924.02 800.2 -11.00%
1/10/2002 885.76 815.28 907.44 768.63 8.64%
1/11/2002 936.31 885.76 941.82 872.05 5.71%
1/12/2002 879.82 936.31 954.28 869.45 -6.03%
1/1/2003 855.7 879.82 935.05 840.34 -2.74%
1/2/2003 841.15 855.7 864.64 806.29 -1.70%
1/3/2003 848.18 841.15 895.9 788.9 0.84%
1/4/2003 916.92 848.18 924.24 847.85 8.10%
1/5/2003 963.59 916.92 965.38 902.83 5.09%
1/6/2003 974.5 963.59 1,015.33 963.59 1.13%
1/7/2003 993.32 974.5 1,015.41 962.1 1.93%
1/8/2003 1,008.01 990.31 1,011.01 960.84 1.48%
1/9/2003 995.97 1,008.01 1,040.29 990.36 -1.19%
1/10/2003 1,050.71 995.97 1,053.79 995.97 5.50%
1/11/2003 1,058.20 1,050.71 1,063.65 1,031.20 0.71%
1/12/2003 1,111.92 1,058.20 1,112.56 1,053.41 5.08%
1/1/2004 1,131.13 1,111.92 1,155.38 1,105.08 1.73%
1/2/2004 1,144.94 1,131.13 1,158.98 1,124.44 1.22%
1/3/2004 1,126.21 1,144.94 1,163.23 1,087.06 -1.64%
1/4/2004 1,107.30 1,126.21 1,150.57 1,107.23 -1.68%
1/5/2004 1,120.68 1,107.30 1,127.74 1,076.32 1.21%
1/6/2004 1,140.84 1,120.68 1,146.34 1,113.32 1.80%
1/7/2004 1,101.72 1,140.84 1,140.84 1,078.78 -3.43%
1/8/2004 1,104.24 1,101.72 1,109.68 1,060.72 0.23%
1/9/2004 1,114.58 1,104.24 1,131.54 1,099.11 0.94%
1/10/2004 1,130.20 1,114.58 1,142.05 1,090.19 1.40%
1/11/2004 1,173.82 1,130.20 1,188.46 1,127.53 3.86%
1/12/2004 1,211.92 1,173.78 1,217.33 1,173.76 3.25%
1/1/2005 1,181.27 1,211.92 1,217.90 1,163.75 -2.53%
1/2/2005 1,203.60 1,181.27 1,212.44 1,180.95 1.89%
1/3/2005 1,180.59 1,203.60 1,229.11 1,163.69 -1.91%
1/4/2005 1,156.85 1,180.59 1,191.88 1,136.15 -2.01%
1/5/2005 1,191.50 1,156.85 1,199.56 1,146.18 3.00%
1/6/2005 1,191.33 1,191.50 1,219.59 1,188.30 -0.01%
1/7/2005 1,234.18 1,191.33 1,245.15 1,183.55 3.60%
1/8/2005 1,220.33 1,234.18 1,245.86 1,201.07 -1.12%
1/9/2005 1,228.81 1,220.33 1,243.13 1,205.35 0.69%
1/10/2005 1,207.01 1,228.81 1,233.34 1,168.20 -1.77%
1/11/2005 1,249.48 1,207.01 1,270.64 1,201.07 3.52%
1/12/2005 1,248.29 1,249.48 1,275.80 1,246.59 -0.10%
1/1/2006 1,280.08 1,248.29 1,294.90 1,245.74 2.55%
1/2/2006 1,280.66 1,280.08 1,297.57 1,253.61 0.05%
1/3/2006 1,294.83 1,280.66 1,310.88 1,268.42 1.11%
1/4/2006 1,310.61 1,302.88 1,318.16 1,280.74 1.22%
1/5/2006 1,270.09 1,310.61 1,326.70 1,245.34 -3.09%
1/6/2006 1,270.20 1,270.05 1,290.68 1,219.29 0.01%
1/7/2006 1,276.66 1,270.06 1,280.42 1,224.54 0.51%
1/8/2006 1,303.82 1,278.53 1,306.74 1,261.30 2.13%
1/9/2006 1,335.85 1,303.80 1,340.28 1,290.93 2.46%
1/10/2006 1,377.94 1,335.82 1,389.45 1,327.10 3.15%
1/11/2006 1,400.63 1,377.76 1,407.89 1,360.98 1.65%
1/12/2006 1,418.30 1,400.63 1,431.81 1,385.93 1.26%
1/1/2007 1,438.24 1,418.03 1,441.61 1,403.97 1.41%
1/2/2007 1,406.82 1,437.90 1,461.57 1,389.42 -2.18%
1/3/2007 1,420.86 1,406.80 1,438.89 1,363.98 1.00%
1/4/2007 1,482.37 1,420.83 1,498.02 1,416.37 4.33%
1/5/2007 1,530.62 1,482.37 1,535.56 1,476.70 3.25%
1/6/2007 1,503.35 1,530.62 1,540.56 1,484.18 -1.78%
1/7/2007 1,455.27 1,504.66 1,555.90 1,454.25 -3.20%
1/8/2007 1,473.99 1,455.18 1,503.89 1,370.60 1.29%
1/9/2007 1,526.75 1,473.96 1,538.74 1,439.29 3.58%
1/10/2007 1,549.38 1,527.29 1,576.09 1,489.56 1.48%
1/11/2007 1,481.14 1,545.79 1,545.79 1,406.10 -4.40%
1/12/2007 1,468.36 1,479.63 1,523.57 1,435.65 -0.86%
1/1/2008 1,378.55 1,467.97 1,471.77 1,270.05 -6.12%
1/2/2008 1,330.63 1,378.60 1,396.02 1,316.75 -3.48%
1/3/2008 1,322.70 1,330.45 1,359.68 1,256.98 -0.60%
1/4/2008 1,385.59 1,326.41 1,404.57 1,324.35 4.75%
1/5/2008 1,400.38 1,385.97 1,440.24 1,373.07 1.07%
1/6/2008 1,280.00 1,399.62 1,404.05 1,272.00 -8.60%
1/7/2008 1,267.38 1,276.69 1,292.17 1,200.44 -0.99%
1/8/2008 1,282.83 1,269.42 1,313.15 1,247.45 1.22%
1/9/2008 1,166.36 1,287.83 1,303.04 1,106.39 -9.08%
1/10/2008 968.75 1,164.17 1,167.03 839.8 -16.94%
1/11/2008 896.24 968.67 1,007.51 741.02 -7.48%
1/12/2008 903.25 888.61 918.85 815.69 0.78%
1/1/2009 825.88 902.99 943.85 804.3 -8.57%
1/2/2009 735.09 823.09 875.01 734.52 -10.99%
1/3/2009 797.87 729.57 832.98 666.79 8.54%
1/4/2009 872.81 793.59 888.7 783.32 9.39%
1/5/2009 919.14 872.74 930.17 866.1 5.31%
1/6/2009 919.32 923.26 956.23 888.86 0.02%
1/7/2009 987.48 920.82 996.68 869.32 7.41%
1/8/2009 1,020.62 990.22 1,039.47 978.51 3.36%
1/9/2009 1,057.08 1,019.52 1,080.15 991.97 3.57%
1/10/2009 1,036.19 1,054.91 1,101.36 1,019.95 -1.98%
1/11/2009 1,095.63 1,036.18 1,113.69 1,029.38 5.74%
1/12/2009 1,115.10 1,098.89 1,130.38 1,085.89 1.78%
1/1/2010 1,073.87 1,116.56 1,150.45 1,071.59 -3.70%
1/2/2010 1,104.49 1,073.89 1,112.42 1,044.50 2.85%
1/3/2010 1,169.43 1,105.36 1,180.69 1,105.36 5.88%
1/4/2010 1,186.69 1,171.23 1,219.80 1,170.69 1.48%
1/5/2010 1,089.41 1,188.58 1,205.13 1,040.78 -8.20%
1/6/2010 1,030.71 1,087.30 1,131.23 1,028.33 -5.39%
1/7/2010 1,101.60 1,031.10 1,120.95 1,010.91 6.88%
1/8/2010 1,049.33 1,107.53 1,129.24 1,039.70 -4.74%
1/9/2010 1,141.20 1,049.72 1,157.16 1,049.72 8.76%
1/10/2010 1,183.26 1,143.49 1,196.14 1,131.87 3.69%
1/11/2010 1,180.55 1,185.71 1,227.08 1,173.00 -0.23%
1/12/2010 1,257.64 1,186.60 1,262.60 1,186.60 6.53%
1/1/2011 1,286.12 1,257.62 1,302.67 1,257.62 2.26%
1/2/2011 1,327.22 1,289.14 1,344.07 1,289.14 3.20%
1/3/2011 1,325.83 1,328.64 1,332.28 1,249.05 -0.10%
1/4/2011 1,363.61 1,329.48 1,364.56 1,294.70 2.85%
1/5/2011 1,345.20 1,365.21 1,370.58 1,311.80 -1.35%
1/6/2011 1,320.64 1,345.20 1,345.20 1,258.07 -1.83%
1/7/2011 1,292.28 1,320.64 1,356.48 1,282.86 -2.15%
1/8/2011 1,218.89 1,292.59 1,307.38 1,101.54 -5.68%
 1/9/2011 1,131.42 1,219.12 1,229.29 1,114.22 -7.18%
1/10/2011 1,253.30 1,131.21 1,292.66 1,074.77 10.77%
1/11/2011 1,246.96 1,251.00 1,277.55 1,158.66 -0.51%
1/12/2011 1,257.60 1,246.91 1,269.37 1,202.37 0.85%
1/1/2012 1,312.41 1,258.86 1,333.47 1,258.86 4.36%
1/2/2012 1,365.68 1,312.45 1,378.04 1,312.45 4.06%
1/3/2012 1,408.47 1,365.90 1,419.15 1,340.03 3.13%
1/4/2012 1,397.91 1,408.47 1,422.38 1,357.38 -0.75%
1/5/2012 1,310.33 1,397.86 1,415.32 1,291.98 -6.27%
1/6/2012 1,362.16 1,309.87 1,363.46 1,266.74 3.96%
1/7/2012 1,379.32 1,362.33 1,391.74 1,325.41 1.26%
1/8/2012 1,406.58 1,379.32 1,426.68 1,354.65 1.98%
1/9/2012 1,440.67 1,406.54 1,474.51 1,396.56 2.42%
1/10/2012 1,412.16 1,440.90 1,470.96 1,403.28 -1.98%
1/11/2012 1,416.18 1,412.20 1,434.27 1,343.35 0.28%
1/12/2012 1,426.19 1,416.34 1,448.00 1,398.11 0.71%
1/1/2013 1,498.11 1,426.19 1,509.94 1,426.19 5.04%
1/2/2013 1,514.68 1,498.11 1,530.94 1,485.01 1.11%
1/3/2013 1,569.19 1,514.68 1,570.28 1,501.48 3.60%
1/4/2013 1,597.57 1,569.18 1,597.57 1,536.03 1.81%
1/5/2013 1,630.74 1,597.55 1,687.18 1,581.28 2.08%
1/6/2013 1,606.28 1,631.71 1,654.19 1,560.33 -1.50%
1/7/2013 1,685.73 1,609.78 1,698.78 1,604.57 4.95%
1/8/2013 1,632.97 1,689.42 1,709.67 1,627.47 -3.13%
1/9/2013 1,681.55 1,635.95 1,729.86 1,633.41 2.97%
1/10/2013 1,756.54 1,682.41 1,775.22 1,646.47 4.46%
1/11/2013 1,805.81 1,758.70 1,813.55 1,746.20 2.80%
1/12/2013 1,848.36 1,806.55 1,849.44 1,767.99 2.36%
1/1/2014 1,782.59 1,845.86 1,850.84 1,770.45 -3.56%
1/2/2014 1,859.45 1,782.68 1,867.92 1,737.92 4.31%
1/3/2014 1,872.34 1,857.68 1,883.97 1,834.44 0.69%
1/4/2014 1,883.95 1,873.96 1,897.28 1,814.36 0.62%
1/5/2014 1,923.57 1,884.39 1,924.03 1,859.79 2.10%
1/6/2014 1,960.23 1,923.87 1,968.17 1,915.98 1.91%
1/7/2014 1,930.67 1,962.29 1,991.39 1,930.67 -1.51%
1/8/2014 2,003.37 1,929.80 2,005.04 1,904.78 3.77%
1/9/2014 1,972.29 2,004.07 2,019.26 1,964.04 -1.55%
1/10/2014 2,018.05 1,971.44 2,018.19 1,820.66 2.32%
1/11/2014 2,067.56 2,018.21 2,075.76 2,001.01 2.45%
1/12/2014 2,058.90 2,065.78 2,093.55 1,972.56 -0.42%
1/1/2015 1,994.99 2,058.90 2,072.36 1,988.12 -3.10%
1/2/2015 2,104.50 1,996.67 2,119.59 1,980.90 5.49%
1/3/2015 2,067.89 2,105.23 2,117.52 2,039.69 -1.74%
1/4/2015 2,085.51 2,067.63 2,125.92 2,048.38 0.85%
1/5/2015 2,107.39 2,087.38 2,134.72 2,067.93 1.05%
1/6/2015 2,063.11 2,108.64 2,129.87 2,056.32 -2.10%
1/7/2015 2,103.84 2,067.00 2,132.82 2,044.02 1.97%
 1/8/2015 1,972.18 2,104.49 2,112.66 1,867.01 -6.26%
1/9/2015 1,920.03 1,970.09 2,020.86 1,871.91 -2.64%
1/10/2015 2,079.36 1,919.65 2,094.32 1,893.70 8.30%
1/11/2015 2,080.41 2,080.76 2,116.48 2,019.39 0.05%
1/12/2015 2,043.94 2,082.93 2,104.27 1,993.26 -1.75%
1/1/2016 1,940.24 2,038.20 2,038.20 1,812.29 -5.07%
1/2/2016 1,932.23 1,936.94 1,962.96 1,810.10 -0.41%
1/3/2016 2,059.74 1,937.09 2,072.21 1,937.09 6.60%
1/4/2016 2,065.30 2,056.62 2,111.05 2,033.80 0.27%
1/5/2016 2,096.96 2,067.17 2,103.48 2,025.91 1.53%
1/6/2016 2,098.86 2,093.94 2,120.55 1,991.68 0.09%
1/7/2016 2,173.60 2,099.34 2,177.09 2,074.02 3.56%
1/8/2016 2,170.95 2,173.15 2,193.81 2,147.58 -0.12%
1/9/2016 2,168.27 2,171.33 2,187.87 2,119.12 -0.12%
1/10/2016 2,126.15 2,164.33 2,169.60 2,114.72 -1.94%
1/11/2016 2,198.81 2,128.68 2,214.10 2,083.79 3.42%
1/12/2016 2,238.83 2,200.17 2,277.53 2,187.44 1.82%
1/1/2017 2,278.87 2,251.57 2,300.99 2,245.13 1.79%
1/2/2017 2,363.64 2,285.59 2,371.54 2,271.65 3.72%
1/3/2017 2,362.72 2,380.13 2,400.98 2,322.25 -0.04%
1/4/2017 2,384.20 2,362.34 2,398.16 2,328.95 0.91%
1/5/2017 2,411.80 2,388.50 2,418.71 2,352.72 1.16%
1/6/2017 2,423.41 2,415.65 2,453.82 2,405.70 0.48%
1/7/2017 2,470.30 2,431.39 2,484.04 2,407.70 1.93%
1/8/2017 2,471.65 2,477.10 2,490.87 2,417.35 0.05%
1/9/2017 2,519.36 2,474.42 2,519.44 2,446.55 1.93%
1/10/2017 2,575.26 2,521.20 2,582.98 2,520.40 2.22%
1/11/2017 2,647.58 2,583.21 2,657.74 2,557.45 2.81%
1/12/2017 2,673.61 2,645.10 2,694.97 2,605.52 0.98%
1/1/2018 2,823.81 2,683.73 2,872.87 2,682.36 5.62%
1/2/2018 2,713.83 2,816.45 2,835.96 2,532.69 -3.89%
1/3/2018 2,640.87 2,715.22 2,801.90 2,585.89 -2.69%
1/4/2018 2,648.05 2,633.45 2,717.49 2,553.80 0.27%
1/5/2018 2,705.27 2,643.64 2,742.24 2,594.62 2.16%
1/6/2018 2,718.37 2,718.70 2,791.47 2,691.99 0.48%
1/7/2018 2,816.29 2,704.95 2,848.03 2,698.95 3.60%
1/8/2018 2,901.52 2,821.17 2,916.50 2,796.34 3.03%
1/9/2018 2,913.98 2,896.96 2,940.91 2,864.12 0.43%
1/10/2018 2,711.74 2,926.29 2,939.86 2,603.54 -6.94%
1/11/2018 2,760.17 2,717.58 2,815.15 2,631.09 1.79%
1/12/2018 2,506.85 2,790.50 2,800.18 2,346.58 -9.18%
1/1/2019 2,704.10 2,476.96 2,708.95 2,443.96 7.87%
1/2/2019 2,784.49 2,702.32 2,813.49 2,681.83 2.97%
1/3/2019 2,834.40 2,798.22 2,860.31 2,722.27 1.79%
1/4/2019 2,945.83 2,848.63 2,949.52 2,848.63 3.93%
1/5/2019 2,752.06 2,952.33 2,954.13 2,750.52 -6.58%
1/6/2019 2,941.76 2,751.53 2,964.15 2,728.81 6.89%
 1/7/2019 2,980.38 2,971.41 3,027.98 2,952.22 1.31%
1/8/2019 2,926.46 2,980.32 3,013.59 2,822.12 -1.81%
1/9/2019 2,976.74 2,909.01 3,021.99 2,891.85 1.72%
1/10/2019 3,037.56 2,983.69 3,050.10 2,855.94 2.04%
1/11/2019 3,140.98 3,050.72 3,154.26 3,050.72 3.40%
1/12/2019 3,230.78 3,143.85 3,247.93 3,070.33 2.86%
1/1/2020 3,225.52 3,244.67 3,337.77 3,214.64 -0.16%
1/2/2020 2,954.22 3,235.66 3,393.52 2,855.84 -8.41%
1/3/2020 2,584.59 2,974.28 3,136.72 2,191.86 -12.51%
1/4/2020 2,912.43 2,498.08 2,954.86 2,447.49 12.68%
1/5/2020 3,044.31 2,869.09 3,068.67 2,766.64 4.53%
1/6/2020 3,100.29 3,038.78 3,233.13 2,965.66 1.84%
1/7/2020 3,271.12 3,105.92 3,279.99 3,101.17 5.51%
1/8/2020 3,500.31 3,288.26 3,514.77 3,284.53 7.01%
1/9/2020 3,363.00 3,507.44 3,588.11 3,209.45 -3.92%
1/10/2020 3,269.96 3,385.87 3,549.85 3,233.94 -2.77%
1/11/2020 3,621.63 3,296.20 3,645.99 3,279.74 10.75%
1/12/2020 3,756.07 3,645.87 3,760.20 3,633.40 3.71%
1/1/2021 3,714.24 3,764.61 3,870.90 3,662.71 -1.11%
1/2/2021 3,811.15 3,731.17 3,950.43 3,725.62 2.61%
1/3/2021 3,972.89 3,842.51 3,994.41 3,723.34 4.24%
1/4/2021 4,181.17 3,992.78 4,218.78 3,992.78 5.24%
1/5/2021 4,204.11 4,191.98 4,238.04 4,056.88 0.55%
1/6/2021 4,297.50 4,216.52 4,302.43 4,164.40 2.22%
1/7/2021 4,395.26 4,304.10 4,430.20 4,232.80 2.27%
1/8/2021 4,522.68 4,415.90 4,537.80 4,369.20 2.90%
1/9/2021 4,307.54 4,531.04 4,544.58 4,304.90 -4.76%
1/10/2021 4,605.38 4,324.71 4,608.70 4,278.70 6.91%
1/11/2021 4,567.00 4,616.47 4,743.74 4,560.26 -0.83%
1/12/2021 4,766.18 4,623.80 4,808.52 4,494.20 4.36%
1/1/2022 4,515.55 4,781.00 4,817.88 4,221.54 -5.26%
1/2/2022 4,373.79 4,521.35 4,595.10 4,114.50 -3.14%
1/3/2022 4,530.41 4,358.08 4,637.90 4,157.20 3.58%
1/4/2022 4,131.93 4,547.90 4,593.90 4,123.87 -8.80%
1/5/2022 4,132.15 4,132.70 4,307.90 3,810.50 0.01%
1/6/2022 3,785.38 4,156.10 4,177.60 3,636.82 -8.39%
1/7/2022 4,130.29 3,779.27 4,140.00 3,720.25 9.11%
1/8/2022 3,955.00 4,103.38 4,325.50 3,954.90 -4.24%
1/9/2022 3,585.62 3,929.90 4,119.69 3,585.40 -9.34%
1/10/2022 3,871.98 3,624.07 3,906.05 3,490.00 7.99%
1/11/2022 4,080.11 3,911.50 4,080.11 3,695.60 5.38%
1/12/2022 3,839.50 4,089.50 4,103.05 3,764.14 -5.90%
1/1/2023 4,076.60 3,858.38 4,094.32 3,793.67 6.18%
1/2/2023 3,970.15 4,063.85 4,195.34 3,942.86 -2.61%
1/3/2023 4,109.31 3,958.20 4,110.80 3,810.54 3.51%
1/4/2023 4,169.48 4,102.50 4,170.52 4,049.30 1.46%
1/5/2023 4,179.83 4,166.27 4,229.98 4,048.00 0.25%
1/6/2023 4,298.86 4,183.84 4,322.50 4,171.00 2.85%
 Chart Title
6,000.00

5,000.00

4,000.00

3,000.00

2,000.00

1,000.00

0.00
1 15 29 43 57 71 85 99 113127141155169183197211225239253267281

Price Open High Low