Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 17,297.20 | 17,473.80 | 17,277.25 | 17,464.62 | 17,464.62 | 343,647,746 |
Apr 22, 2024 | 17,161.11 | 17,305.15 | 17,010.25 | 17,210.89 | 17,210.89 | 4,616,730,000 |
Apr 19, 2024 | 17,334.71 | 17,362.28 | 16,973.94 | 17,037.65 | 17,037.65 | 5,316,010,000 |
Apr 18, 2024 | 17,514.77 | 17,590.81 | 17,376.49 | 17,394.31 | 17,394.31 | 4,932,540,000 |
Apr 17, 2024 | 17,785.82 | 17,788.54 | 17,459.57 | 17,493.62 | 17,493.62 | 4,991,470,000 |
Apr 16, 2024 | 17,691.45 | 17,817.73 | 17,660.89 | 17,713.66 | 17,713.66 | 5,001,860,000 |
Apr 15, 2024 | 18,143.25 | 18,152.08 | 17,676.35 | 17,706.83 | 17,706.83 | 4,910,550,000 |
Apr 12, 2024 | 18,117.67 | 18,166.49 | 17,952.09 | 18,003.49 | 18,003.49 | 4,552,740,000 |
Apr 11, 2024 | 18,085.11 | 18,337.15 | 17,998.25 | 18,307.98 | 18,307.98 | 4,714,750,000 |
Apr 10, 2024 | 17,957.96 | 18,040.83 | 17,932.42 | 18,011.66 | 18,011.66 | 5,308,250,000 |
Apr 09, 2024 | 18,188.87 | 18,210.02 | 17,973.07 | 18,169.90 | 18,169.90 | 4,869,190,000 |
Apr 08, 2024 | 18,130.44 | 18,178.66 | 18,050.69 | 18,100.19 | 18,100.19 | 4,386,700,000 |
Apr 05, 2024 | 17,940.28 | 18,202.96 | 17,912.86 | 18,108.46 | 18,108.46 | 4,578,130,000 |
Apr 04, 2024 | 18,331.02 | 18,362.29 | 17,875.75 | 17,878.78 | 17,878.78 | 5,368,700,000 |
Apr 03, 2024 | 18,054.44 | 18,238.67 | 18,045.42 | 18,160.19 | 18,160.19 | 5,151,500,000 |
Apr 02, 2024 | 18,076.43 | 18,135.57 | 18,002.27 | 18,121.78 | 18,121.78 | 4,710,280,000 |
Apr 01, 2024 | 18,280.82 | 18,391.58 | 18,211.28 | 18,293.20 | 18,293.20 | 4,798,390,000 |
Mar 28, 2024 | 18,263.41 | 18,308.32 | 18,231.38 | 18,254.69 | 18,254.69 | 5,174,450,000 |
Mar 27, 2024 | 18,338.19 | 18,344.09 | 18,168.20 | 18,280.84 | 18,280.84 | 4,768,930,000 |
Mar 26, 2024 | 18,329.29 | 18,378.70 | 18,207.88 | 18,210.54 | 18,210.54 | 5,144,260,000 |
Mar 25, 2024 | 18,215.54 | 18,337.35 | 18,189.28 | 18,277.06 | 18,277.06 | 4,636,940,000 |
Mar 22, 2024 | 18,293.15 | 18,386.25 | 18,267.49 | 18,339.44 | 18,339.44 | 4,339,930,000 |
Mar 21, 2024 | 18,438.24 | 18,464.70 | 18,317.10 | 18,320.38 | 18,320.38 | 5,134,740,000 |
Mar 20, 2024 | 18,067.70 | 18,249.12 | 18,003.24 | 18,240.11 | 18,240.11 | 5,298,380,000 |
Mar 19, 2024 | 17,902.52 | 18,039.82 | 17,809.15 | 18,032.20 | 18,032.20 | 4,758,740,000 |
Mar 18, 2024 | 18,024.24 | 18,124.32 | 17,973.09 | 17,985.01 | 17,985.01 | 5,025,040,000 |
Mar 15, 2024 | 17,926.92 | 17,930.47 | 17,764.99 | 17,808.25 | 17,808.25 | 8,261,950,000 |
Mar 14, 2024 | 18,114.69 | 18,142.90 | 17,913.63 | 18,014.81 | 18,014.81 | 5,450,980,000 |
Mar 13, 2024 | 18,151.76 | 18,163.74 | 18,030.40 | 18,068.47 | 18,068.47 | 4,839,000,000 |
Mar 12, 2024 | 18,063.02 | 18,228.37 | 17,919.33 | 18,219.11 | 18,219.11 | 5,100,330,000 |
Mar 11, 2024 | 17,959.68 | 18,003.05 | 17,873.33 | 17,951.69 | 17,951.69 | 4,917,620,000 |
Mar 08, 2024 | 18,312.79 | 18,416.73 | 17,995.38 | 18,018.45 | 18,018.45 | 5,411,790,000 |
Mar 07, 2024 | 18,161.73 | 18,337.95 | 18,101.43 | 18,297.99 | 18,297.99 | 5,072,790,000 |
Mar 06, 2024 | 18,083.51 | 18,142.88 | 17,941.64 | 18,017.57 | 18,017.57 | 5,511,370,000 |
Mar 05, 2024 | 18,088.71 | 18,097.50 | 17,804.50 | 17,897.87 | 17,897.87 | 6,356,800,000 |
Mar 04, 2024 | 18,290.10 | 18,313.43 | 18,218.25 | 18,226.48 | 18,226.48 | 5,725,470,000 |
Mar 01, 2024 | 18,069.29 | 18,333.26 | 18,064.44 | 18,302.91 | 18,302.91 | 5,457,910,000 |
Feb 29, 2024 | 17,991.67 | 18,068.52 | 17,866.26 | 18,043.85 | 18,043.85 | 6,265,340,000 |
Feb 28, 2024 | 17,895.03 | 17,931.01 | 17,840.36 | 17,874.50 | 17,874.50 | 5,581,690,000 |
Feb 27, 2024 | 17,962.58 | 17,987.54 | 17,871.06 | 17,971.05 | 17,971.05 | 5,423,020,000 |
Feb 26, 2024 | 17,970.21 | 18,014.11 | 17,926.66 | 17,933.33 | 17,933.33 | 5,417,630,000 |
Feb 23, 2024 | 18,052.59 | 18,091.62 | 17,902.78 | 17,937.61 | 17,937.61 | 5,077,910,000 |
Feb 22, 2024 | 17,857.76 | 18,034.80 | 17,808.26 | 18,004.70 | 18,004.70 | 5,653,930,000 |
Feb 21, 2024 | 17,412.79 | 17,482.13 | 17,319.44 | 17,478.91 | 17,478.91 | 4,845,740,000 |
Feb 20, 2024 | 17,591.17 | 17,657.08 | 17,399.41 | 17,546.10 | 17,546.10 | 5,595,700,000 |
Feb 16, 2024 | 17,853.59 | 17,864.16 | 17,663.40 | 17,685.98 | 17,685.98 | 5,223,800,000 |
Feb 15, 2024 | 17,815.32 | 17,864.59 | 17,722.31 | 17,845.72 | 17,845.72 | 6,049,100,000 |
Feb 14, 2024 | 17,728.90 | 17,815.18 | 17,619.92 | 17,807.63 | 17,807.63 | 5,092,660,000 |
Feb 13, 2024 | 17,519.80 | 17,717.67 | 17,478.23 | 17,600.42 | 17,600.42 | 5,599,860,000 |
Feb 12, 2024 | 17,942.28 | 18,041.45 | 17,859.66 | 17,882.66 | 17,882.66 | 5,458,490,000 |
Feb 09, 2024 | 17,820.98 | 17,987.90 | 17,798.81 | 17,962.41 | 17,962.41 | 5,797,260,000 |
Feb 08, 2024 | 17,757.60 | 17,814.12 | 17,728.55 | 17,783.17 | 17,783.17 | 5,675,850,000 |
Feb 07, 2024 | 17,674.59 | 17,784.17 | 17,637.73 | 17,755.07 | 17,755.07 | 4,567,580,000 |
Feb 06, 2024 | 17,664.44 | 17,680.62 | 17,475.43 | 17,572.73 | 17,572.73 | 4,759,640,000 |
Feb 05, 2024 | 17,634.69 | 17,655.77 | 17,469.62 | 17,613.04 | 17,613.04 | 4,831,020,000 |
Feb 02, 2024 | 17,415.94 | 17,682.29 | 17,378.37 | 17,642.73 | 17,642.73 | 4,800,690,000 |
Feb 01, 2024 | 17,216.99 | 17,356.76 | 17,175.83 | 17,344.71 | 17,344.71 | 5,046,920,000 |
Jan 31, 2024 | 17,269.98 | 17,375.32 | 17,128.74 | 17,137.24 | 17,137.24 | 5,875,610,000 |
Jan 30, 2024 | 17,556.49 | 17,578.46 | 17,443.77 | 17,476.71 | 17,476.71 | 4,719,240,000 |
Jan 29, 2024 | 17,438.03 | 17,603.95 | 17,414.62 | 17,596.27 | 17,596.27 | 4,979,310,000 |
Jan 26, 2024 | 17,432.87 | 17,514.76 | 17,395.54 | 17,421.01 | 17,421.01 | 4,510,530,000 |
Jan 25, 2024 | 17,589.27 | 17,631.34 | 17,430.37 | 17,516.99 | 17,516.99 | 5,281,570,000 |
Jan 24, 2024 | 17,562.32 | 17,665.26 | 17,481.97 | 17,499.30 | 17,499.30 | 4,983,210,000 |
Jan 23, 2024 | 17,346.95 | 17,410.86 | 17,286.02 | 17,404.21 | 17,404.21 | 5,207,680,000 |
Jan 22, 2024 | 17,403.62 | 17,450.30 | 17,309.87 | 17,330.38 | 17,330.38 | 5,456,240,000 |
Jan 19, 2024 | 17,060.14 | 17,317.21 | 17,041.85 | 17,314.00 | 17,314.00 | 5,604,950,000 |
Jan 18, 2024 | 16,894.33 | 16,996.98 | 16,818.13 | 16,982.29 | 16,982.29 | 5,587,440,000 |
Jan 17, 2024 | 16,705.51 | 16,749.11 | 16,561.49 | 16,736.28 | 16,736.28 | 5,181,740,000 |
Jan 16, 2024 | 16,775.10 | 16,895.33 | 16,726.59 | 16,830.71 | 16,830.71 | 6,386,180,000 |
Jan 12, 2024 | 16,855.00 | 16,900.37 | 16,776.92 | 16,832.92 | 16,832.92 | 4,958,940,000 |
Jan 11, 2024 | 16,852.19 | 16,898.16 | 16,618.86 | 16,820.90 | 16,820.90 | 5,044,690,000 |
Jan 10, 2024 | 16,702.55 | 16,827.37 | 16,654.74 | 16,793.05 | 16,793.05 | 4,404,590,000 |
Jan 09, 2024 | 16,531.96 | 16,710.88 | 16,513.73 | 16,678.70 | 16,678.70 | 5,068,410,000 |
Jan 08, 2024 | 16,354.22 | 16,655.23 | 16,349.39 | 16,649.87 | 16,649.87 | 6,337,770,000 |
Jan 05, 2024 | 16,281.74 | 16,415.39 | 16,249.19 | 16,305.98 | 16,305.98 | 5,232,820,000 |
Jan 04, 2024 | 16,290.78 | 16,419.44 | 16,276.43 | 16,282.01 | 16,282.01 | 5,289,220,000 |
Jan 03, 2024 | 16,413.26 | 16,471.08 | 16,352.14 | 16,368.49 | 16,368.49 | 5,449,950,000 |
Jan 02, 2024 | 16,667.30 | 16,686.60 | 16,453.15 | 16,543.94 | 16,543.94 | 5,791,170,000 |
Dec 29, 2023 | 16,902.44 | 16,919.51 | 16,757.89 | 16,825.93 | 16,825.93 | 5,441,060,000 |
Dec 28, 2023 | 16,963.52 | 16,969.17 | 16,891.32 | 16,898.47 | 16,898.47 | 5,090,570,000 |
Dec 27, 2023 | 16,896.14 | 16,922.01 | 16,859.55 | 16,906.80 | 16,906.80 | 7,480,170,000 |
Dec 26, 2023 | 16,816.78 | 16,907.51 | 16,813.57 | 16,878.46 | 16,878.46 | 6,120,600,000 |
Dec 22, 2023 | 16,799.02 | 16,839.25 | 16,703.57 | 16,777.40 | 16,777.40 | 4,796,600,000 |
Dec 21, 2023 | 16,719.61 | 16,768.02 | 16,621.52 | 16,757.41 | 16,757.41 | 5,465,640,000 |
Dec 20, 2023 | 16,763.64 | 16,860.68 | 16,552.06 | 16,554.16 | 16,554.16 | 6,294,700,000 |
Dec 19, 2023 | 16,734.25 | 16,813.01 | 16,733.38 | 16,811.85 | 16,811.85 | 5,757,180,000 |
Dec 18, 2023 | 16,631.11 | 16,764.32 | 16,629.29 | 16,729.80 | 16,729.80 | 5,866,080,000 |
Dec 15, 2023 | 16,587.00 | 16,669.77 | 16,557.01 | 16,623.45 | 16,623.45 | 8,377,630,000 |
Dec 14, 2023 | 16,603.54 | 16,660.71 | 16,419.26 | 16,537.83 | 16,537.83 | 8,033,170,000 |
Dec 13, 2023 | 16,392.18 | 16,581.04 | 16,357.21 | 16,562.37 | 16,562.37 | 6,732,040,000 |
Dec 12, 2023 | 16,209.61 | 16,354.25 | 16,175.46 | 16,354.25 | 16,354.25 | 4,950,100,000 |
Dec 11, 2023 | 16,069.62 | 16,232.26 | 16,061.87 | 16,221.73 | 16,221.73 | 5,607,820,000 |
Dec 08, 2023 | 15,952.85 | 16,100.86 | 15,937.58 | 16,084.69 | 16,084.69 | 5,430,840,000 |
Dec 07, 2023 | 15,888.23 | 16,042.51 | 15,875.48 | 16,022.49 | 16,022.49 | 5,694,310,000 |
Dec 06, 2023 | 15,990.20 | 15,990.94 | 15,776.95 | 15,788.05 | 15,788.05 | 5,167,030,000 |
Dec 05, 2023 | 15,763.65 | 15,931.84 | 15,760.59 | 15,877.71 | 15,877.71 | 6,179,120,000 |
Dec 04, 2023 | 15,837.12 | 15,852.45 | 15,695.58 | 15,839.67 | 15,839.67 | 6,270,020,000 |
Dec 01, 2023 | 15,892.59 | 16,013.75 | 15,834.93 | 15,997.58 | 15,997.58 | 5,607,000,000 |
Nov 30, 2023 | 15,987.66 | 16,013.48 | 15,825.67 | 15,947.87 | 15,947.87 | 5,678,070,000 |
Nov 29, 2023 | 16,111.36 | 16,166.51 | 15,976.69 | 15,987.60 | 15,987.60 | 4,890,220,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |