Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 18,344.46 | 18,626.88 | 18,344.46 | 18,564.48 | 18,564.48 | 3,638,770,000 |
Jul 25, 2024 | 18,308.42 | 18,559.25 | 18,289.65 | 18,344.46 | 18,344.46 | 4,592,120,000 |
Jul 24, 2024 | 18,518.34 | 18,518.34 | 18,299.74 | 18,308.42 | 18,308.42 | 3,945,550,000 |
Jul 23, 2024 | 18,539.14 | 18,575.99 | 18,503.96 | 18,518.34 | 18,518.34 | 3,500,210,000 |
Jul 22, 2024 | 18,406.05 | 18,544.72 | 18,386.24 | 18,539.14 | 18,539.14 | 3,375,180,000 |
Jul 19, 2024 | 18,513.74 | 18,520.92 | 18,391.37 | 18,406.05 | 18,406.05 | 3,760,570,000 |
Jul 18, 2024 | 18,712.48 | 18,798.92 | 18,472.64 | 18,513.74 | 18,513.74 | 4,007,510,000 |
Jul 17, 2024 | 18,781.22 | 18,791.96 | 18,688.44 | 18,712.48 | 18,712.48 | 4,246,450,000 |
Jul 16, 2024 | 18,525.09 | 18,786.40 | 18,525.09 | 18,781.22 | 18,781.22 | 4,041,760,000 |
Jul 15, 2024 | 18,505.92 | 18,609.51 | 18,504.93 | 18,525.09 | 18,525.09 | 3,620,470,000 |
Jul 12, 2024 | 18,379.74 | 18,591.42 | 18,379.74 | 18,505.92 | 18,505.92 | 3,700,280,000 |
Jul 11, 2024 | 18,215.18 | 18,390.05 | 18,215.18 | 18,379.74 | 18,379.74 | 4,020,950,000 |
Jul 10, 2024 | 18,048.58 | 18,217.89 | 18,048.58 | 18,215.18 | 18,215.18 | 3,336,100,000 |
Jul 09, 2024 | 18,087.87 | 18,127.43 | 18,022.68 | 18,048.58 | 18,048.58 | 3,232,920,000 |
Jul 08, 2024 | 18,098.90 | 18,173.47 | 18,061.21 | 18,087.87 | 18,087.87 | 3,185,670,000 |
Jul 05, 2024 | 18,091.65 | 18,109.56 | 18,001.75 | 18,098.90 | 18,098.90 | 3,253,080,000 |
Jul 03, 2024 | 18,028.17 | 18,138.31 | 18,028.17 | 18,091.65 | 18,091.65 | 2,179,470,000 |
Jul 02, 2024 | 17,957.05 | 18,030.19 | 17,928.85 | 18,028.17 | 18,028.17 | 3,329,950,000 |
Jul 01, 2024 | 18,026.50 | 18,123.53 | 17,931.66 | 17,957.05 | 17,957.05 | 3,488,760,000 |
Jun 28, 2024 | 18,009.09 | 18,114.80 | 17,953.28 | 18,026.50 | 18,026.50 | 7,199,220,000 |
Jun 27, 2024 | 17,993.79 | 18,025.69 | 17,946.82 | 18,009.09 | 18,009.09 | 3,589,530,000 |
Jun 26, 2024 | 18,051.00 | 18,051.00 | 17,940.03 | 17,993.79 | 17,993.79 | 3,563,920,000 |
Jun 25, 2024 | 18,126.69 | 18,126.69 | 17,985.23 | 18,051.00 | 18,051.00 | 3,591,960,000 |
Jun 24, 2024 | 17,995.69 | 18,189.42 | 17,995.69 | 18,126.69 | 18,126.69 | 3,696,750,000 |
Jun 21, 2024 | 18,015.95 | 18,015.95 | 17,909.89 | 17,995.69 | 17,995.69 | 6,773,800,000 |
Jun 20, 2024 | 17,967.85 | 18,049.52 | 17,966.74 | 18,015.95 | 18,015.95 | 3,847,060,000 |
Jun 18, 2024 | 17,902.25 | 17,998.71 | 17,902.25 | 17,967.85 | 17,967.85 | 3,544,330,000 |
Jun 17, 2024 | 17,817.26 | 17,921.65 | 17,762.02 | 17,902.25 | 17,902.25 | 3,447,840,000 |
Jun 14, 2024 | 17,923.41 | 17,923.41 | 17,713.48 | 17,817.26 | 17,817.26 | 3,438,650,000 |
Jun 13, 2024 | 18,005.95 | 18,005.95 | 17,832.42 | 17,923.41 | 17,923.41 | 3,530,380,000 |
Jun 12, 2024 | 17,919.11 | 18,144.67 | 17,919.11 | 18,005.95 | 18,005.95 | 3,962,840,000 |
Jun 11, 2024 | 18,037.53 | 18,037.53 | 17,827.38 | 17,919.11 | 17,919.11 | 3,568,030,000 |
Jun 10, 2024 | 17,985.63 | 18,055.06 | 17,919.93 | 18,037.53 | 18,037.53 | 3,622,280,000 |
Jun 07, 2024 | 18,066.57 | 18,099.61 | 17,961.61 | 17,985.63 | 17,985.63 | 3,692,760,000 |
Jun 06, 2024 | 18,045.50 | 18,102.92 | 18,015.61 | 18,066.57 | 18,066.57 | 3,609,990,000 |
Jun 05, 2024 | 17,934.49 | 18,045.94 | 17,906.73 | 18,045.50 | 18,045.50 | 3,591,460,000 |
Jun 04, 2024 | 18,006.96 | 18,006.96 | 17,843.40 | 17,934.49 | 17,934.49 | 3,707,900,000 |
Jun 03, 2024 | 18,083.69 | 18,105.93 | 17,862.58 | 18,006.96 | 18,006.96 | 4,046,920,000 |
May 31, 2024 | 17,852.36 | 18,087.87 | 17,846.01 | 18,083.69 | 18,083.69 | 5,437,160,000 |
May 30, 2024 | 17,794.89 | 17,876.20 | 17,780.09 | 17,852.36 | 17,852.36 | 3,818,750,000 |
May 29, 2024 | 18,007.01 | 18,007.01 | 17,791.61 | 17,794.89 | 17,794.89 | 3,552,750,000 |
May 28, 2024 | 18,110.60 | 18,116.10 | 17,950.54 | 18,007.01 | 18,007.01 | 3,751,540,000 |
May 24, 2024 | 18,028.47 | 18,147.53 | 18,028.47 | 18,110.60 | 18,110.60 | 3,005,510,000 |
May 23, 2024 | 18,236.64 | 18,270.77 | 18,005.06 | 18,028.47 | 18,028.47 | 3,869,520,000 |
May 22, 2024 | 18,337.91 | 18,337.91 | 18,192.80 | 18,236.64 | 18,236.64 | 3,847,130,000 |
May 21, 2024 | 18,335.62 | 18,352.09 | 18,300.15 | 18,337.91 | 18,337.91 | 3,662,240,000 |
May 20, 2024 | 18,388.26 | 18,421.92 | 18,329.48 | 18,335.62 | 18,335.62 | 3,420,100,000 |
May 17, 2024 | 18,317.38 | 18,389.46 | 18,317.04 | 18,388.26 | 18,388.26 | 3,578,120,000 |
May 16, 2024 | 18,378.49 | 18,389.78 | 18,317.38 | 18,317.38 | 18,317.38 | 3,817,470,000 |
May 15, 2024 | 18,220.81 | 18,389.51 | 18,220.81 | 18,378.49 | 18,378.49 | 4,360,810,000 |
May 14, 2024 | 18,133.95 | 18,226.80 | 18,133.95 | 18,220.81 | 18,220.81 | 4,763,580,000 |
May 13, 2024 | 18,162.05 | 18,242.93 | 18,128.74 | 18,133.95 | 18,133.95 | 4,255,710,000 |
May 10, 2024 | 18,127.21 | 18,213.64 | 18,127.21 | 18,162.05 | 18,162.05 | 3,617,900,000 |
May 09, 2024 | 17,996.03 | 18,130.66 | 17,986.35 | 18,127.21 | 18,127.21 | 3,727,370,000 |
May 08, 2024 | 17,994.27 | 18,008.81 | 17,922.88 | 17,996.03 | 17,996.03 | 3,842,100,000 |
May 07, 2024 | 17,963.84 | 18,026.50 | 17,963.84 | 17,994.27 | 17,994.27 | 3,987,890,000 |
May 06, 2024 | 17,797.89 | 17,963.97 | 17,797.89 | 17,963.84 | 17,963.84 | 3,683,250,000 |
May 03, 2024 | 17,699.05 | 17,843.97 | 17,699.05 | 17,797.89 | 17,797.89 | 3,924,990,000 |
May 02, 2024 | 17,576.39 | 17,739.73 | 17,558.28 | 17,699.05 | 17,699.05 | 4,381,660,000 |
May 01, 2024 | 17,603.34 | 17,778.22 | 17,539.79 | 17,576.39 | 17,576.39 | 4,544,170,000 |
Apr 30, 2024 | 17,831.07 | 17,831.07 | 17,601.76 | 17,603.34 | 17,603.34 | 4,082,470,000 |
Apr 29, 2024 | 17,763.27 | 17,843.46 | 17,759.84 | 17,831.07 | 17,831.07 | 3,447,450,000 |
Apr 26, 2024 | 17,731.56 | 17,803.46 | 17,722.52 | 17,763.27 | 17,763.27 | 3,604,140,000 |
Apr 25, 2024 | 17,758.08 | 17,764.31 | 17,544.12 | 17,731.56 | 17,731.56 | 3,958,050,000 |
Apr 24, 2024 | 17,792.76 | 17,792.76 | 17,666.13 | 17,758.08 | 17,758.08 | 3,656,740,000 |
Apr 23, 2024 | 17,602.19 | 17,810.36 | 17,602.19 | 17,792.76 | 17,792.76 | 3,751,400,000 |
Apr 22, 2024 | 17,458.77 | 17,691.14 | 17,452.44 | 17,602.19 | 17,602.19 | 3,820,250,000 |
Apr 19, 2024 | 17,388.09 | 17,496.75 | 17,388.09 | 17,458.77 | 17,458.77 | 3,878,750,000 |
Apr 18, 2024 | 17,403.44 | 17,517.46 | 17,343.28 | 17,388.09 | 17,388.09 | 3,619,760,000 |
Apr 17, 2024 | 17,413.98 | 17,523.52 | 17,336.80 | 17,403.44 | 17,403.44 | 3,596,130,000 |
Apr 16, 2024 | 17,506.93 | 17,506.93 | 17,361.86 | 17,413.98 | 17,413.98 | 4,006,200,000 |
Apr 15, 2024 | 17,639.04 | 17,827.32 | 17,462.52 | 17,506.93 | 17,506.93 | 3,950,210,000 |
Apr 12, 2024 | 17,915.20 | 17,915.20 | 17,593.55 | 17,639.04 | 17,639.04 | 3,963,220,000 |
Apr 11, 2024 | 17,947.30 | 17,979.58 | 17,800.97 | 17,915.20 | 17,915.20 | 3,509,380,000 |
Apr 10, 2024 | 18,171.20 | 18,171.20 | 17,878.38 | 17,947.30 | 17,947.30 | 3,845,930,000 |
Apr 09, 2024 | 18,154.37 | 18,233.23 | 18,032.52 | 18,171.20 | 18,171.20 | 3,400,680,000 |
Apr 08, 2024 | 18,122.26 | 18,194.51 | 18,122.26 | 18,154.37 | 18,154.37 | 3,278,180,000 |
Apr 05, 2024 | 17,982.49 | 18,162.45 | 17,979.96 | 18,122.26 | 18,122.26 | 3,386,780,000 |
Apr 04, 2024 | 18,146.64 | 18,291.67 | 17,956.75 | 17,982.49 | 17,982.49 | 4,075,680,000 |
Apr 03, 2024 | 18,107.53 | 18,183.16 | 18,098.17 | 18,146.64 | 18,146.64 | 3,703,250,000 |
Apr 02, 2024 | 18,216.19 | 18,216.19 | 18,056.07 | 18,107.53 | 18,107.53 | 3,886,590,000 |
Apr 01, 2024 | 18,312.67 | 18,315.15 | 18,187.54 | 18,216.19 | 18,216.19 | 3,325,930,000 |
Mar 28, 2024 | 18,255.24 | 18,342.24 | 18,255.24 | 18,312.67 | 18,312.67 | 3,998,270,000 |
Mar 27, 2024 | 18,059.19 | 18,256.58 | 18,059.19 | 18,255.24 | 18,255.24 | 3,850,500,000 |
Mar 26, 2024 | 18,077.15 | 18,122.92 | 18,059.19 | 18,059.19 | 18,059.19 | 3,871,790,000 |
Mar 25, 2024 | 18,112.04 | 18,153.25 | 18,073.67 | 18,077.15 | 18,077.15 | 3,331,360,000 |
Mar 22, 2024 | 18,214.12 | 18,234.25 | 18,110.76 | 18,112.04 | 18,112.04 | 3,374,700,000 |
Mar 21, 2024 | 18,130.08 | 18,272.72 | 18,130.08 | 18,214.12 | 18,214.12 | 4,207,730,000 |
Mar 20, 2024 | 17,975.79 | 18,143.08 | 17,938.32 | 18,130.08 | 18,130.08 | 4,064,850,000 |
Mar 19, 2024 | 17,882.31 | 17,983.74 | 17,867.83 | 17,975.79 | 17,975.79 | 4,031,760,000 |
Mar 18, 2024 | 17,848.08 | 17,922.14 | 17,846.09 | 17,882.31 | 17,882.31 | 4,036,220,000 |
Mar 15, 2024 | 17,886.27 | 17,902.60 | 17,805.60 | 17,848.08 | 17,848.08 | 7,753,670,000 |
Mar 14, 2024 | 18,018.63 | 18,030.92 | 17,797.58 | 17,886.27 | 17,886.27 | 4,687,970,000 |
Mar 13, 2024 | 17,974.06 | 18,064.12 | 17,974.06 | 18,018.63 | 18,018.63 | 4,282,890,000 |
Mar 12, 2024 | 17,863.69 | 17,994.28 | 17,857.67 | 17,974.06 | 17,974.06 | 4,080,510,000 |
Mar 11, 2024 | 17,889.62 | 17,889.62 | 17,755.03 | 17,863.69 | 17,863.69 | 3,896,430,000 |
Mar 08, 2024 | 17,927.62 | 18,021.87 | 17,860.10 | 17,889.62 | 17,889.62 | 4,208,870,000 |
Mar 07, 2024 | 17,801.04 | 17,949.67 | 17,801.04 | 17,927.62 | 17,927.62 | 4,137,980,000 |
Mar 06, 2024 | 17,669.49 | 17,865.99 | 17,669.49 | 17,801.04 | 17,801.04 | 4,559,050,000 |
Mar 05, 2024 | 17,748.70 | 17,793.46 | 17,613.47 | 17,669.49 | 17,669.49 | 4,418,410,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |