Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 2,636.57 | 2,649.14 | 2,632.51 | 2,646.70 | 2,646.70 | 3,591,960,000 |
Jun 24, 2024 | 2,638.24 | 2,653.67 | 2,627.34 | 2,627.66 | 2,627.66 | 3,696,750,000 |
Jun 21, 2024 | 2,644.06 | 2,653.94 | 2,638.06 | 2,642.48 | 2,642.48 | 6,773,800,000 |
Jun 20, 2024 | 2,664.45 | 2,668.34 | 2,638.26 | 2,648.48 | 2,648.48 | 3,847,060,000 |
Jun 18, 2024 | 2,653.07 | 2,657.17 | 2,647.21 | 2,655.92 | 2,655.92 | 3,544,330,000 |
Jun 17, 2024 | 2,633.55 | 2,661.22 | 2,626.64 | 2,651.51 | 2,651.51 | 3,447,840,000 |
Jun 14, 2024 | 2,624.05 | 2,632.83 | 2,617.66 | 2,632.35 | 2,632.35 | 3,438,650,000 |
Jun 13, 2024 | 2,631.54 | 2,631.71 | 2,610.96 | 2,626.19 | 2,626.19 | 3,530,380,000 |
Jun 12, 2024 | 2,608.71 | 2,630.28 | 2,608.71 | 2,614.93 | 2,614.93 | 3,962,840,000 |
Jun 11, 2024 | 2,576.96 | 2,592.20 | 2,565.27 | 2,591.84 | 2,591.84 | 3,568,030,000 |
Jun 10, 2024 | 2,572.85 | 2,582.26 | 2,566.69 | 2,579.62 | 2,579.62 | 3,622,280,000 |
Jun 07, 2024 | 2,571.63 | 2,589.18 | 2,566.06 | 2,574.84 | 2,574.84 | 3,692,760,000 |
Jun 06, 2024 | 2,576.32 | 2,580.80 | 2,566.36 | 2,575.40 | 2,575.40 | 3,609,990,000 |
Jun 05, 2024 | 2,552.45 | 2,573.19 | 2,545.73 | 2,573.10 | 2,573.10 | 3,591,460,000 |
Jun 04, 2024 | 2,531.74 | 2,543.23 | 2,522.17 | 2,540.36 | 2,540.36 | 3,707,900,000 |
Jun 03, 2024 | 2,534.08 | 2,539.21 | 2,508.24 | 2,532.44 | 2,532.44 | 4,046,920,000 |
May 31, 2024 | 2,508.98 | 2,523.24 | 2,479.51 | 2,521.65 | 2,521.65 | 5,437,160,000 |
May 30, 2024 | 2,524.41 | 2,524.41 | 2,498.52 | 2,505.29 | 2,505.29 | 3,818,750,000 |
May 29, 2024 | 2,530.27 | 2,537.24 | 2,523.35 | 2,529.54 | 2,529.54 | 3,552,750,000 |
May 28, 2024 | 2,540.48 | 2,544.01 | 2,528.85 | 2,543.27 | 2,543.27 | 3,751,540,000 |
May 24, 2024 | 2,521.73 | 2,535.90 | 2,518.56 | 2,533.13 | 2,533.13 | 3,005,510,000 |
May 23, 2024 | 2,548.24 | 2,548.97 | 2,508.24 | 2,515.21 | 2,515.21 | 3,869,520,000 |
May 22, 2024 | 2,535.08 | 2,536.26 | 2,516.78 | 2,527.84 | 2,527.84 | 3,847,130,000 |
May 21, 2024 | 2,521.34 | 2,537.01 | 2,521.34 | 2,535.72 | 2,535.72 | 3,662,240,000 |
May 20, 2024 | 2,523.69 | 2,534.98 | 2,522.53 | 2,525.71 | 2,525.71 | 3,420,100,000 |
May 17, 2024 | 2,522.63 | 2,524.41 | 2,512.96 | 2,522.63 | 2,522.63 | 3,578,120,000 |
May 16, 2024 | 2,526.00 | 2,535.43 | 2,519.75 | 2,520.31 | 2,520.31 | 3,817,470,000 |
May 15, 2024 | 2,502.06 | 2,527.33 | 2,500.15 | 2,525.38 | 2,525.38 | 4,360,810,000 |
May 14, 2024 | 2,480.19 | 2,498.11 | 2,479.01 | 2,495.51 | 2,495.51 | 4,763,580,000 |
May 13, 2024 | 2,484.09 | 2,486.27 | 2,475.45 | 2,482.07 | 2,482.07 | 4,255,710,000 |
May 10, 2024 | 2,481.13 | 2,488.62 | 2,471.99 | 2,479.80 | 2,479.80 | 3,617,900,000 |
May 09, 2024 | 2,468.25 | 2,477.51 | 2,462.47 | 2,476.47 | 2,476.47 | 3,727,370,000 |
May 08, 2024 | 2,455.93 | 2,470.50 | 2,455.41 | 2,467.90 | 2,467.90 | 3,842,100,000 |
May 07, 2024 | 2,466.68 | 2,472.79 | 2,461.39 | 2,466.20 | 2,466.20 | 3,987,890,000 |
May 06, 2024 | 2,444.53 | 2,465.69 | 2,444.53 | 2,465.54 | 2,465.54 | 3,683,250,000 |
May 03, 2024 | 2,436.92 | 2,443.21 | 2,424.22 | 2,438.86 | 2,438.86 | 3,924,990,000 |
May 02, 2024 | 2,395.45 | 2,407.33 | 2,377.78 | 2,403.32 | 2,403.32 | 4,381,660,000 |
May 01, 2024 | 2,384.37 | 2,417.20 | 2,376.14 | 2,378.97 | 2,378.97 | 4,544,170,000 |
Apr 30, 2024 | 2,419.86 | 2,425.11 | 2,385.74 | 2,385.92 | 2,385.92 | 4,082,470,000 |
Apr 29, 2024 | 2,426.57 | 2,429.00 | 2,410.29 | 2,423.93 | 2,423.93 | 3,447,450,000 |
Apr 26, 2024 | 2,411.06 | 2,425.32 | 2,403.32 | 2,418.31 | 2,418.31 | 3,604,140,000 |
Apr 25, 2024 | 2,367.92 | 2,388.51 | 2,354.63 | 2,384.38 | 2,384.38 | 3,958,050,000 |
Apr 24, 2024 | 2,412.62 | 2,413.08 | 2,390.01 | 2,400.62 | 2,400.62 | 3,656,740,000 |
Apr 23, 2024 | 2,381.22 | 2,403.83 | 2,380.15 | 2,401.64 | 2,401.64 | 3,751,400,000 |
Apr 22, 2024 | 2,359.74 | 2,384.13 | 2,348.57 | 2,370.61 | 2,370.61 | 3,820,250,000 |
Apr 19, 2024 | 2,373.18 | 2,379.03 | 2,341.36 | 2,348.68 | 2,348.68 | 3,878,750,000 |
Apr 18, 2024 | 2,387.26 | 2,400.63 | 2,374.66 | 2,378.64 | 2,378.64 | 3,619,760,000 |
Apr 17, 2024 | 2,407.49 | 2,413.52 | 2,376.15 | 2,383.54 | 2,383.54 | 3,596,130,000 |
Apr 16, 2024 | 2,403.34 | 2,412.10 | 2,391.88 | 2,397.84 | 2,397.84 | 4,006,200,000 |
Apr 15, 2024 | 2,443.56 | 2,453.65 | 2,397.97 | 2,401.32 | 2,401.32 | 3,950,210,000 |
Apr 12, 2024 | 2,454.36 | 2,456.62 | 2,425.59 | 2,432.83 | 2,432.83 | 3,963,220,000 |
Apr 11, 2024 | 2,448.27 | 2,472.71 | 2,433.01 | 2,467.76 | 2,467.76 | 3,509,380,000 |
Apr 10, 2024 | 2,439.83 | 2,447.71 | 2,430.41 | 2,441.59 | 2,441.59 | 3,845,930,000 |
Apr 09, 2024 | 2,463.52 | 2,466.21 | 2,434.81 | 2,458.83 | 2,458.83 | 3,400,680,000 |
Apr 08, 2024 | 2,462.77 | 2,466.45 | 2,453.01 | 2,456.62 | 2,456.62 | 3,278,180,000 |
Apr 05, 2024 | 2,437.37 | 2,468.94 | 2,435.62 | 2,459.30 | 2,459.30 | 3,386,780,000 |
Apr 04, 2024 | 2,478.57 | 2,484.80 | 2,430.25 | 2,430.40 | 2,430.40 | 4,075,680,000 |
Apr 03, 2024 | 2,454.41 | 2,471.86 | 2,454.41 | 2,462.25 | 2,462.25 | 3,703,250,000 |
Apr 02, 2024 | 2,453.83 | 2,462.50 | 2,448.01 | 2,460.82 | 2,460.82 | 3,886,590,000 |
Apr 01, 2024 | 2,480.75 | 2,487.75 | 2,467.61 | 2,477.14 | 2,477.14 | 3,325,930,000 |
Mar 28, 2024 | 2,476.39 | 2,483.99 | 2,473.99 | 2,478.85 | 2,478.85 | 3,998,270,000 |
Mar 27, 2024 | 2,473.49 | 2,479.21 | 2,462.53 | 2,478.82 | 2,478.82 | 3,850,500,000 |
Mar 26, 2024 | 2,476.95 | 2,479.59 | 2,462.40 | 2,462.46 | 2,462.46 | 3,871,790,000 |
Mar 25, 2024 | 2,469.30 | 2,476.60 | 2,466.17 | 2,471.47 | 2,471.47 | 3,331,360,000 |
Mar 22, 2024 | 2,477.87 | 2,485.67 | 2,474.53 | 2,479.42 | 2,479.42 | 3,374,700,000 |
Mar 21, 2024 | 2,490.01 | 2,492.14 | 2,476.92 | 2,477.85 | 2,477.85 | 4,207,730,000 |
Mar 20, 2024 | 2,455.99 | 2,476.60 | 2,448.91 | 2,476.60 | 2,476.60 | 4,064,850,000 |
Mar 19, 2024 | 2,433.14 | 2,454.14 | 2,426.44 | 2,453.11 | 2,453.11 | 4,031,760,000 |
Mar 18, 2024 | 2,443.25 | 2,454.83 | 2,437.60 | 2,439.52 | 2,439.52 | 4,036,220,000 |
Mar 15, 2024 | 2,424.40 | 2,430.11 | 2,413.00 | 2,420.03 | 2,420.03 | 7,753,670,000 |
Mar 14, 2024 | 2,449.40 | 2,451.49 | 2,428.46 | 2,440.66 | 2,440.66 | 4,687,970,000 |
Mar 13, 2024 | 2,446.58 | 2,448.79 | 2,435.94 | 2,442.43 | 2,442.43 | 4,282,890,000 |
Mar 12, 2024 | 2,424.50 | 2,450.40 | 2,413.87 | 2,448.24 | 2,448.24 | 4,080,510,000 |
Mar 11, 2024 | 2,411.38 | 2,418.39 | 2,402.85 | 2,413.74 | 2,413.74 | 3,896,430,000 |
Mar 08, 2024 | 2,441.60 | 2,456.21 | 2,414.45 | 2,417.53 | 2,417.53 | 4,208,870,000 |
Mar 07, 2024 | 2,423.82 | 2,442.06 | 2,418.60 | 2,437.71 | 2,437.71 | 4,137,980,000 |
Mar 06, 2024 | 2,415.33 | 2,422.54 | 2,404.27 | 2,410.14 | 2,410.14 | 4,559,050,000 |
Mar 05, 2024 | 2,414.52 | 2,415.88 | 2,388.48 | 2,399.64 | 2,399.64 | 4,418,410,000 |
Mar 04, 2024 | 2,428.62 | 2,437.13 | 2,425.39 | 2,426.58 | 2,426.58 | 4,758,440,000 |
Mar 01, 2024 | 2,414.41 | 2,435.70 | 2,414.17 | 2,433.39 | 2,433.39 | 4,748,110,000 |
Feb 29, 2024 | 2,406.91 | 2,417.73 | 2,394.60 | 2,413.27 | 2,413.27 | 5,219,740,000 |
Feb 28, 2024 | 2,399.05 | 2,402.96 | 2,393.15 | 2,399.02 | 2,399.02 | 3,789,370,000 |
Feb 27, 2024 | 2,403.28 | 2,405.87 | 2,392.82 | 2,404.51 | 2,404.51 | 3,925,950,000 |
Feb 26, 2024 | 2,415.74 | 2,420.09 | 2,401.85 | 2,402.19 | 2,402.19 | 3,683,930,000 |
Feb 23, 2024 | 2,423.19 | 2,428.90 | 2,410.21 | 2,413.54 | 2,413.54 | 3,672,790,000 |
Feb 22, 2024 | 2,390.32 | 2,417.41 | 2,389.12 | 2,414.87 | 2,414.87 | 4,051,710,000 |
Feb 21, 2024 | 2,347.83 | 2,356.65 | 2,338.18 | 2,356.09 | 2,356.09 | 3,788,390,000 |
Feb 20, 2024 | 2,360.87 | 2,365.50 | 2,341.20 | 2,353.17 | 2,353.17 | 4,034,880,000 |
Feb 16, 2024 | 2,383.44 | 2,384.78 | 2,365.10 | 2,369.76 | 2,369.76 | 3,833,270,000 |
Feb 15, 2024 | 2,371.51 | 2,382.54 | 2,365.94 | 2,381.80 | 2,381.80 | 4,137,970,000 |
Feb 14, 2024 | 2,363.18 | 2,374.66 | 2,351.39 | 2,373.58 | 2,373.58 | 3,845,600,000 |
Feb 13, 2024 | 2,355.66 | 2,363.16 | 2,337.86 | 2,353.07 | 2,353.07 | 4,302,190,000 |
Feb 12, 2024 | 2,388.83 | 2,399.46 | 2,380.86 | 2,383.74 | 2,383.74 | 3,805,740,000 |
Feb 09, 2024 | 2,377.02 | 2,390.48 | 2,374.75 | 2,388.82 | 2,388.82 | 3,912,990,000 |
Feb 08, 2024 | 2,373.23 | 2,375.96 | 2,368.06 | 2,372.80 | 2,372.80 | 4,341,860,000 |
Feb 07, 2024 | 2,360.79 | 2,374.54 | 2,360.46 | 2,373.83 | 2,373.83 | 4,895,590,000 |
Feb 06, 2024 | 2,352.56 | 2,356.43 | 2,341.41 | 2,351.96 | 2,351.96 | 4,440,880,000 |
Feb 05, 2024 | 2,354.24 | 2,354.95 | 2,335.95 | 2,348.36 | 2,348.36 | 4,023,640,000 |
Feb 02, 2024 | 2,326.31 | 2,360.07 | 2,321.55 | 2,352.24 | 2,352.24 | 3,974,350,000 |
Feb 01, 2024 | 2,297.36 | 2,317.34 | 2,296.16 | 2,316.80 | 2,316.80 | 4,386,090,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |