Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 5,303.10 | 5,305.45 | 5,283.59 | 5,303.27 | 5,303.27 | 3,578,120,000 |
May 16, 2024 | 5,310.07 | 5,325.49 | 5,296.19 | 5,297.10 | 5,297.10 | 3,817,470,000 |
May 15, 2024 | 5,263.26 | 5,311.76 | 5,263.26 | 5,308.15 | 5,308.15 | 4,360,810,000 |
May 14, 2024 | 5,221.10 | 5,250.37 | 5,217.98 | 5,246.68 | 5,246.68 | 4,763,580,000 |
May 13, 2024 | 5,233.08 | 5,237.26 | 5,211.16 | 5,221.42 | 5,221.42 | 4,255,710,000 |
May 10, 2024 | 5,225.49 | 5,239.66 | 5,209.68 | 5,222.68 | 5,222.68 | 3,617,900,000 |
May 09, 2024 | 5,189.03 | 5,215.30 | 5,180.41 | 5,214.08 | 5,214.08 | 3,727,370,000 |
May 08, 2024 | 5,168.98 | 5,191.95 | 5,165.86 | 5,187.67 | 5,187.67 | 3,842,100,000 |
May 07, 2024 | 5,187.20 | 5,200.23 | 5,178.96 | 5,187.70 | 5,187.70 | 3,987,890,000 |
May 06, 2024 | 5,142.42 | 5,181.00 | 5,142.42 | 5,180.74 | 5,180.74 | 3,683,250,000 |
May 03, 2024 | 5,122.78 | 5,139.12 | 5,101.22 | 5,127.79 | 5,127.79 | 3,924,990,000 |
May 02, 2024 | 5,049.32 | 5,073.21 | 5,011.05 | 5,064.20 | 5,064.20 | 4,381,660,000 |
May 01, 2024 | 5,029.03 | 5,096.12 | 5,013.45 | 5,018.39 | 5,018.39 | 4,544,170,000 |
Apr 30, 2024 | 5,103.78 | 5,110.83 | 5,035.31 | 5,035.69 | 5,035.69 | 4,082,470,000 |
Apr 29, 2024 | 5,114.13 | 5,123.49 | 5,088.65 | 5,116.17 | 5,116.17 | 3,447,450,000 |
Apr 26, 2024 | 5,084.65 | 5,114.62 | 5,073.14 | 5,099.96 | 5,099.96 | 3,604,140,000 |
Apr 25, 2024 | 5,019.88 | 5,057.75 | 4,990.58 | 5,048.42 | 5,048.42 | 3,958,050,000 |
Apr 24, 2024 | 5,084.86 | 5,089.48 | 5,047.02 | 5,071.63 | 5,071.63 | 3,656,740,000 |
Apr 23, 2024 | 5,028.85 | 5,076.12 | 5,027.96 | 5,070.55 | 5,070.55 | 3,751,400,000 |
Apr 22, 2024 | 4,987.33 | 5,038.84 | 4,969.40 | 5,010.60 | 5,010.60 | 3,820,250,000 |
Apr 19, 2024 | 5,005.44 | 5,019.02 | 4,953.56 | 4,967.23 | 4,967.23 | 3,878,750,000 |
Apr 18, 2024 | 5,031.52 | 5,056.66 | 5,001.89 | 5,011.12 | 5,011.12 | 3,619,760,000 |
Apr 17, 2024 | 5,068.97 | 5,077.96 | 5,007.25 | 5,022.21 | 5,022.21 | 3,596,130,000 |
Apr 16, 2024 | 5,064.59 | 5,079.84 | 5,039.83 | 5,051.41 | 5,051.41 | 4,006,200,000 |
Apr 15, 2024 | 5,149.67 | 5,168.43 | 5,052.47 | 5,061.82 | 5,061.82 | 3,950,210,000 |
Apr 12, 2024 | 5,171.51 | 5,175.03 | 5,107.94 | 5,123.41 | 5,123.41 | 3,963,220,000 |
Apr 11, 2024 | 5,172.95 | 5,211.78 | 5,138.77 | 5,199.06 | 5,199.06 | 3,509,380,000 |
Apr 10, 2024 | 5,167.88 | 5,178.43 | 5,138.70 | 5,160.64 | 5,160.64 | 3,845,930,000 |
Apr 09, 2024 | 5,217.03 | 5,224.81 | 5,160.78 | 5,209.91 | 5,209.91 | 3,400,680,000 |
Apr 08, 2024 | 5,211.37 | 5,219.57 | 5,197.35 | 5,202.39 | 5,202.39 | 3,278,180,000 |
Apr 05, 2024 | 5,158.95 | 5,222.18 | 5,157.21 | 5,204.34 | 5,204.34 | 3,386,780,000 |
Apr 04, 2024 | 5,244.05 | 5,256.59 | 5,146.06 | 5,147.21 | 5,147.21 | 4,075,680,000 |
Apr 03, 2024 | 5,194.37 | 5,228.75 | 5,194.37 | 5,211.49 | 5,211.49 | 3,703,250,000 |
Apr 02, 2024 | 5,204.29 | 5,208.34 | 5,184.05 | 5,205.81 | 5,205.81 | 3,886,590,000 |
Apr 01, 2024 | 5,257.97 | 5,263.95 | 5,229.20 | 5,243.77 | 5,243.77 | 3,325,930,000 |
Mar 28, 2024 | 5,248.03 | 5,264.85 | 5,245.82 | 5,254.35 | 5,254.35 | 3,998,270,000 |
Mar 27, 2024 | 5,226.31 | 5,249.26 | 5,213.92 | 5,248.49 | 5,248.49 | 3,850,500,000 |
Mar 26, 2024 | 5,228.85 | 5,235.16 | 5,203.42 | 5,203.58 | 5,203.58 | 3,871,790,000 |
Mar 25, 2024 | 5,219.52 | 5,229.09 | 5,216.09 | 5,218.19 | 5,218.19 | 3,331,360,000 |
Mar 22, 2024 | 5,242.48 | 5,246.09 | 5,229.87 | 5,234.18 | 5,234.18 | 3,374,700,000 |
Mar 21, 2024 | 5,253.43 | 5,261.10 | 5,240.66 | 5,241.53 | 5,241.53 | 4,207,730,000 |
Mar 20, 2024 | 5,181.69 | 5,226.19 | 5,171.55 | 5,224.62 | 5,224.62 | 4,064,850,000 |
Mar 19, 2024 | 5,139.09 | 5,180.31 | 5,131.59 | 5,178.51 | 5,178.51 | 4,031,760,000 |
Mar 18, 2024 | 5,154.77 | 5,175.60 | 5,145.47 | 5,149.42 | 5,149.42 | 4,036,220,000 |
Mar 15, 2024 | 5,123.31 | 5,136.86 | 5,104.35 | 5,117.09 | 5,117.09 | 7,753,670,000 |
Mar 14, 2024 | 5,175.14 | 5,176.85 | 5,123.30 | 5,150.48 | 5,150.48 | 4,687,970,000 |
Mar 13, 2024 | 5,173.49 | 5,179.14 | 5,151.88 | 5,165.31 | 5,165.31 | 4,282,890,000 |
Mar 12, 2024 | 5,134.30 | 5,179.87 | 5,114.48 | 5,175.27 | 5,175.27 | 4,080,510,000 |
Mar 11, 2024 | 5,111.96 | 5,124.66 | 5,091.14 | 5,117.94 | 5,117.94 | 3,896,430,000 |
Mar 08, 2024 | 5,164.46 | 5,189.26 | 5,117.50 | 5,123.69 | 5,123.69 | 4,208,870,000 |
Mar 07, 2024 | 5,132.38 | 5,165.62 | 5,128.21 | 5,157.36 | 5,157.36 | 4,137,980,000 |
Mar 06, 2024 | 5,108.03 | 5,127.97 | 5,092.22 | 5,104.76 | 5,104.76 | 4,559,050,000 |
Mar 05, 2024 | 5,110.52 | 5,114.54 | 5,056.82 | 5,078.65 | 5,078.65 | 4,418,410,000 |
Mar 04, 2024 | 5,130.99 | 5,149.67 | 5,127.18 | 5,130.95 | 5,130.95 | 4,758,440,000 |
Mar 01, 2024 | 5,098.51 | 5,140.33 | 5,094.16 | 5,137.08 | 5,137.08 | 4,748,110,000 |
Feb 29, 2024 | 5,085.36 | 5,104.99 | 5,061.89 | 5,096.27 | 5,096.27 | 5,219,740,000 |
Feb 28, 2024 | 5,067.20 | 5,077.37 | 5,058.35 | 5,069.76 | 5,069.76 | 3,789,370,000 |
Feb 27, 2024 | 5,074.60 | 5,080.69 | 5,057.29 | 5,078.18 | 5,078.18 | 3,925,950,000 |
Feb 26, 2024 | 5,093.00 | 5,097.66 | 5,068.91 | 5,069.53 | 5,069.53 | 3,683,930,000 |
Feb 23, 2024 | 5,100.92 | 5,111.06 | 5,081.46 | 5,088.80 | 5,088.80 | 3,672,790,000 |
Feb 22, 2024 | 5,038.83 | 5,094.39 | 5,038.83 | 5,087.03 | 5,087.03 | 4,051,710,000 |
Feb 21, 2024 | 4,963.03 | 4,983.21 | 4,946.00 | 4,981.80 | 4,981.80 | 3,788,390,000 |
Feb 20, 2024 | 4,989.32 | 4,993.71 | 4,955.02 | 4,975.51 | 4,975.51 | 4,034,880,000 |
Feb 16, 2024 | 5,031.13 | 5,038.70 | 4,999.52 | 5,005.57 | 5,005.57 | 3,833,270,000 |
Feb 15, 2024 | 5,003.14 | 5,032.72 | 4,999.44 | 5,029.73 | 5,029.73 | 4,137,970,000 |
Feb 14, 2024 | 4,976.44 | 5,002.52 | 4,956.45 | 5,000.62 | 5,000.62 | 3,845,600,000 |
Feb 13, 2024 | 4,967.94 | 4,971.30 | 4,920.31 | 4,953.17 | 4,953.17 | 4,302,190,000 |
Feb 12, 2024 | 5,026.83 | 5,048.39 | 5,016.83 | 5,021.84 | 5,021.84 | 3,805,740,000 |
Feb 09, 2024 | 5,004.17 | 5,030.06 | 5,000.34 | 5,026.61 | 5,026.61 | 3,912,990,000 |
Feb 08, 2024 | 4,995.16 | 5,000.40 | 4,987.09 | 4,997.91 | 4,997.91 | 4,341,860,000 |
Feb 07, 2024 | 4,973.05 | 4,999.89 | 4,969.05 | 4,995.06 | 4,995.06 | 4,895,590,000 |
Feb 06, 2024 | 4,950.16 | 4,957.77 | 4,934.88 | 4,954.23 | 4,954.23 | 4,440,880,000 |
Feb 05, 2024 | 4,957.19 | 4,957.19 | 4,918.09 | 4,942.81 | 4,942.81 | 4,023,640,000 |
Feb 02, 2024 | 4,916.06 | 4,975.29 | 4,907.99 | 4,958.61 | 4,958.61 | 3,974,350,000 |
Feb 01, 2024 | 4,861.11 | 4,906.97 | 4,853.52 | 4,906.19 | 4,906.19 | 4,386,090,000 |
Jan 31, 2024 | 4,899.19 | 4,906.75 | 4,845.15 | 4,845.65 | 4,845.65 | 4,696,120,000 |
Jan 30, 2024 | 4,925.89 | 4,931.09 | 4,916.27 | 4,924.97 | 4,924.97 | 3,836,130,000 |
Jan 29, 2024 | 4,892.95 | 4,929.31 | 4,887.40 | 4,927.93 | 4,927.93 | 3,525,160,000 |
Jan 26, 2024 | 4,888.91 | 4,906.69 | 4,881.47 | 4,890.97 | 4,890.97 | 3,353,400,000 |
Jan 25, 2024 | 4,886.66 | 4,898.15 | 4,869.34 | 4,894.16 | 4,894.16 | 4,020,430,000 |
Jan 24, 2024 | 4,888.56 | 4,903.68 | 4,865.94 | 4,868.55 | 4,868.55 | 4,330,030,000 |
Jan 23, 2024 | 4,856.80 | 4,866.48 | 4,844.37 | 4,864.60 | 4,864.60 | 3,912,800,000 |
Jan 22, 2024 | 4,853.42 | 4,868.41 | 4,844.05 | 4,850.43 | 4,850.43 | 4,297,610,000 |
Jan 19, 2024 | 4,796.28 | 4,842.07 | 4,785.87 | 4,839.81 | 4,839.81 | 4,287,200,000 |
Jan 18, 2024 | 4,760.10 | 4,785.79 | 4,740.57 | 4,780.94 | 4,780.94 | 4,019,000,000 |
Jan 17, 2024 | 4,739.13 | 4,744.23 | 4,714.82 | 4,739.21 | 4,739.21 | 3,928,600,000 |
Jan 16, 2024 | 4,772.35 | 4,782.34 | 4,747.12 | 4,765.98 | 4,765.98 | 4,260,550,000 |
Jan 12, 2024 | 4,791.18 | 4,802.40 | 4,768.98 | 4,783.83 | 4,783.83 | 3,486,340,000 |
Jan 11, 2024 | 4,792.13 | 4,798.50 | 4,739.58 | 4,780.24 | 4,780.24 | 3,759,890,000 |
Jan 10, 2024 | 4,759.94 | 4,790.80 | 4,756.20 | 4,783.45 | 4,783.45 | 3,498,680,000 |
Jan 09, 2024 | 4,741.93 | 4,765.47 | 4,730.35 | 4,756.50 | 4,756.50 | 3,529,960,000 |
Jan 08, 2024 | 4,703.70 | 4,764.54 | 4,699.82 | 4,763.54 | 4,763.54 | 3,742,320,000 |
Jan 05, 2024 | 4,690.57 | 4,721.49 | 4,682.11 | 4,697.24 | 4,697.24 | 3,844,370,000 |
Jan 04, 2024 | 4,697.42 | 4,726.78 | 4,687.53 | 4,688.68 | 4,688.68 | 3,715,480,000 |
Jan 03, 2024 | 4,725.07 | 4,729.29 | 4,699.71 | 4,704.81 | 4,704.81 | 3,950,760,000 |
Jan 02, 2024 | 4,745.20 | 4,754.33 | 4,722.67 | 4,742.83 | 4,742.83 | 3,743,050,000 |
Dec 29, 2023 | 4,782.88 | 4,788.43 | 4,751.99 | 4,769.83 | 4,769.83 | 3,126,060,000 |
Dec 28, 2023 | 4,786.44 | 4,793.30 | 4,780.98 | 4,783.35 | 4,783.35 | 2,698,860,000 |
Dec 27, 2023 | 4,773.45 | 4,785.39 | 4,768.90 | 4,781.58 | 4,781.58 | 2,748,450,000 |
Dec 26, 2023 | 4,758.86 | 4,784.72 | 4,758.45 | 4,774.75 | 4,774.75 | 2,513,910,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |