Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 27, 2024 | 40,236.91 | 40,367.28 | 39,044.57 | 39,599.75 | 39,599.75 | 27,678,500,864 |
Apr 26, 2024 | 39,921.30 | 40,441.37 | 38,988.89 | 39,870.50 | 39,870.50 | 28,078,599,731 |
Apr 25, 2024 | 42,098.43 | 42,580.45 | 39,539.96 | 39,921.66 | 39,921.66 | 30,443,593,450 |
Apr 24, 2024 | 43,549.27 | 43,597.76 | 41,890.25 | 42,098.05 | 42,098.05 | 26,403,913,067 |
Apr 23, 2024 | 41,902.99 | 44,029.33 | 41,488.18 | 43,549.27 | 43,549.27 | 29,245,033,307 |
Apr 22, 2024 | 42,983.58 | 43,194.55 | 41,309.46 | 41,902.99 | 41,902.99 | 27,839,047,207 |
Apr 21, 2024 | 39,777.34 | 43,520.89 | 39,327.39 | 42,983.59 | 42,983.59 | 40,184,342,596 |
Apr 20, 2024 | 40,378.28 | 40,830.88 | 37,327.14 | 39,777.08 | 39,777.08 | 49,394,701,177 |
Apr 19, 2024 | 38,756.76 | 40,801.23 | 38,016.82 | 40,378.28 | 40,378.28 | 41,167,340,254 |
Apr 18, 2024 | 40,780.68 | 40,965.52 | 37,574.39 | 38,756.37 | 38,756.37 | 46,636,501,409 |
Apr 17, 2024 | 42,414.26 | 42,589.99 | 38,990.20 | 40,780.71 | 40,780.71 | 63,376,946,543 |
Apr 16, 2024 | 44,138.52 | 47,286.96 | 41,174.52 | 42,414.26 | 42,414.26 | 74,357,883,578 |
Apr 15, 2024 | 40,257.52 | 44,295.32 | 38,248.79 | 44,138.52 | 44,138.52 | 82,128,179,065 |
Apr 14, 2024 | 44,711.96 | 46,081.92 | 37,372.82 | 40,257.52 | 40,257.52 | 103,789,306,850 |
Apr 13, 2024 | 51,203.30 | 51,487.56 | 42,281.40 | 44,712.52 | 44,712.52 | 82,505,107,417 |
Apr 12, 2024 | 52,505.80 | 52,505.80 | 50,102.37 | 51,203.07 | 51,203.07 | 44,270,708,348 |
Apr 11, 2024 | 55,975.84 | 55,978.49 | 50,198.29 | 52,507.04 | 52,507.04 | 96,847,627,146 |
Apr 10, 2024 | 56,683.37 | 57,771.25 | 54,867.32 | 55,975.99 | 55,975.99 | 78,412,539,082 |
Apr 09, 2024 | 57,050.79 | 59,112.67 | 56,640.84 | 56,678.94 | 56,678.94 | 73,660,672,542 |
Apr 08, 2024 | 57,904.82 | 59,001.06 | 56,285.87 | 57,050.81 | 57,050.81 | 59,586,381,273 |
Apr 07, 2024 | 54,796.88 | 59,479.31 | 54,788.03 | 57,904.82 | 57,904.82 | 134,299,368,509 |
Apr 06, 2024 | 55,807.28 | 59,486.24 | 54,106.46 | 54,793.88 | 54,793.88 | 158,263,601,734 |
Apr 05, 2024 | 49,570.45 | 56,886.66 | 49,405.29 | 55,807.28 | 55,807.28 | 164,140,460,767 |
Apr 04, 2024 | 53,272.50 | 53,590.08 | 47,002.89 | 49,576.48 | 49,576.48 | 96,241,683,729 |
Apr 03, 2024 | 54,139.20 | 54,139.25 | 49,208.27 | 53,272.50 | 53,272.50 | 108,183,354,706 |
Apr 02, 2024 | 56,729.07 | 58,406.95 | 51,718.38 | 54,139.88 | 54,139.88 | 125,268,999,285 |
Apr 01, 2024 | 49,789.59 | 57,650.18 | 49,248.22 | 56,731.17 | 56,731.17 | 84,053,066,279 |
Mar 31, 2024 | 51,846.32 | 51,942.33 | 49,328.13 | 49,789.04 | 49,789.04 | 54,104,541,836 |
Mar 30, 2024 | 47,464.54 | 53,165.63 | 46,399.70 | 51,846.32 | 51,846.32 | 128,067,408,191 |
Mar 29, 2024 | 44,997.53 | 48,789.28 | 44,052.92 | 47,464.54 | 47,464.54 | 100,156,246,216 |
Mar 28, 2024 | 40,009.63 | 45,965.75 | 39,952.45 | 44,997.36 | 44,997.36 | 121,769,630,719 |
Mar 27, 2024 | 40,711.74 | 41,212.52 | 39,087.04 | 40,009.63 | 40,009.63 | 50,042,592,219 |
Mar 26, 2024 | 40,526.93 | 42,197.83 | 39,537.65 | 40,711.74 | 40,711.74 | 84,428,723,830 |
Mar 25, 2024 | 38,187.06 | 41,613.77 | 37,303.31 | 40,526.93 | 40,526.93 | 75,661,924,083 |
Mar 24, 2024 | 36,073.78 | 39,737.93 | 35,235.94 | 38,187.06 | 38,187.06 | 81,074,831,767 |
Mar 23, 2024 | 34,485.73 | 36,160.89 | 32,877.13 | 36,073.78 | 36,073.78 | 50,586,170,182 |
Mar 22, 2024 | 34,050.77 | 36,156.23 | 33,593.41 | 34,486.80 | 34,486.80 | 53,999,745,173 |
Mar 21, 2024 | 29,823.54 | 34,082.68 | 28,976.57 | 34,050.89 | 34,050.89 | 55,517,925,077 |
Mar 20, 2024 | 33,292.96 | 34,114.75 | 29,189.01 | 29,823.54 | 29,823.54 | 60,763,165,021 |
Mar 19, 2024 | 33,376.26 | 34,037.12 | 31,881.01 | 33,292.88 | 33,292.88 | 37,515,457,913 |
Mar 18, 2024 | 32,218.16 | 33,760.48 | 30,750.36 | 33,376.26 | 33,376.26 | 39,898,262,759 |
Mar 17, 2024 | 34,507.44 | 34,868.12 | 31,712.93 | 32,218.14 | 32,218.14 | 42,701,679,505 |
Mar 16, 2024 | 36,606.86 | 36,850.32 | 32,221.06 | 34,507.44 | 34,507.44 | 63,250,258,606 |
Mar 15, 2024 | 36,655.65 | 39,056.46 | 34,863.96 | 36,606.79 | 36,606.79 | 83,914,753,193 |
Mar 14, 2024 | 35,974.13 | 37,446.29 | 35,172.41 | 36,655.65 | 36,655.65 | 57,166,320,363 |
Mar 13, 2024 | 37,145.88 | 37,145.88 | 34,218.72 | 35,977.13 | 35,977.13 | 58,469,066,803 |
Mar 12, 2024 | 35,086.53 | 37,693.39 | 33,769.64 | 37,145.88 | 37,145.88 | 68,439,929,965 |
Mar 11, 2024 | 35,885.42 | 36,925.66 | 34,263.30 | 35,086.40 | 35,086.40 | 46,114,668,274 |
Mar 10, 2024 | 36,226.36 | 37,770.37 | 35,363.78 | 35,885.41 | 35,885.41 | 48,986,836,702 |
Mar 09, 2024 | 35,769.31 | 36,888.98 | 34,778.80 | 36,226.36 | 36,226.36 | 60,050,836,642 |
Mar 08, 2024 | 34,380.66 | 36,297.89 | 33,012.32 | 35,769.50 | 35,769.50 | 61,852,717,751 |
Mar 07, 2024 | 33,277.91 | 34,874.95 | 31,918.61 | 34,380.66 | 34,380.66 | 66,253,878,536 |
Mar 06, 2024 | 39,086.57 | 39,729.75 | 30,774.10 | 33,277.59 | 33,277.59 | 117,315,459,377 |
Mar 05, 2024 | 38,908.01 | 39,439.69 | 36,333.62 | 39,003.61 | 39,003.61 | 124,599,402,980 |
Mar 04, 2024 | 41,513.70 | 43,515.12 | 38,048.15 | 38,885.05 | 38,885.05 | 179,977,833,412 |
Mar 03, 2024 | 26,194.18 | 41,640.30 | 26,188.66 | 41,489.95 | 41,489.95 | 243,078,351,574 |
Mar 02, 2024 | 24,745.12 | 26,405.74 | 24,660.72 | 26,189.80 | 26,189.80 | 35,020,614,066 |
Mar 01, 2024 | 24,607.06 | 26,748.83 | 24,221.20 | 24,755.07 | 24,755.07 | 57,577,944,827 |
Feb 29, 2024 | 24,263.72 | 25,912.43 | 23,598.58 | 24,607.81 | 24,607.81 | 55,567,436,581 |
Feb 28, 2024 | 22,775.87 | 25,777.18 | 22,770.26 | 24,262.86 | 24,262.86 | 68,388,850,284 |
Feb 27, 2024 | 22,198.29 | 22,910.14 | 21,769.82 | 22,775.93 | 22,775.93 | 19,060,140,309 |
Feb 26, 2024 | 22,184.73 | 22,413.34 | 22,033.40 | 22,198.25 | 22,198.25 | 13,378,146,254 |
Feb 25, 2024 | 21,927.03 | 22,386.41 | 21,827.57 | 22,184.36 | 22,184.36 | 13,227,779,040 |
Feb 24, 2024 | 21,559.28 | 22,098.28 | 21,516.11 | 21,925.99 | 21,925.99 | 15,668,335,393 |
Feb 23, 2024 | 21,822.97 | 21,997.51 | 21,515.54 | 21,560.85 | 21,560.85 | 15,915,427,065 |
Feb 22, 2024 | 21,997.35 | 22,059.38 | 21,227.70 | 21,823.03 | 21,823.03 | 19,174,557,791 |
Feb 21, 2024 | 22,673.13 | 22,677.17 | 21,413.05 | 21,998.26 | 21,998.26 | 25,868,374,344 |
Feb 20, 2024 | 22,450.19 | 22,692.84 | 22,216.08 | 22,673.23 | 22,673.23 | 17,483,393,190 |
Feb 19, 2024 | 22,198.97 | 22,543.24 | 22,041.37 | 22,448.37 | 22,448.37 | 14,156,150,542 |
Feb 18, 2024 | 22,813.34 | 22,813.34 | 21,605.14 | 22,199.68 | 22,199.68 | 19,360,467,983 |
Feb 17, 2024 | 22,467.83 | 22,826.24 | 22,076.65 | 22,813.99 | 22,813.99 | 31,380,222,813 |
Feb 16, 2024 | 23,346.29 | 23,439.60 | 22,188.50 | 22,467.94 | 22,467.94 | 35,014,751,955 |
Feb 15, 2024 | 22,491.88 | 24,249.12 | 22,080.07 | 23,349.04 | 23,349.04 | 38,947,481,734 |
Feb 14, 2024 | 23,308.03 | 23,731.27 | 22,272.40 | 22,498.37 | 22,498.37 | 27,294,098,827 |
Feb 13, 2024 | 22,968.26 | 23,905.65 | 22,193.06 | 23,308.53 | 23,308.53 | 44,385,458,798 |
Feb 12, 2024 | 20,565.60 | 23,475.47 | 20,503.55 | 22,953.06 | 22,953.06 | 60,631,136,486 |
Feb 11, 2024 | 20,779.69 | 20,875.80 | 20,231.20 | 20,565.42 | 20,565.42 | 12,529,692,171 |
Feb 10, 2024 | 20,289.68 | 21,038.13 | 20,289.68 | 20,778.88 | 20,778.88 | 17,998,142,655 |
Feb 09, 2024 | 19,959.06 | 20,320.16 | 19,950.77 | 20,288.37 | 20,288.37 | 14,220,303,055 |
Feb 08, 2024 | 19,538.02 | 19,982.99 | 19,477.48 | 19,959.28 | 19,959.28 | 12,332,762,014 |
Feb 07, 2024 | 19,552.35 | 19,695.31 | 19,479.39 | 19,537.07 | 19,537.07 | 13,610,237,003 |
Feb 06, 2024 | 19,524.43 | 19,741.11 | 19,451.52 | 19,552.21 | 19,552.21 | 12,373,245,954 |
Feb 05, 2024 | 19,972.37 | 20,226.60 | 19,406.44 | 19,523.53 | 19,523.53 | 15,306,389,140 |
Feb 04, 2024 | 19,606.14 | 20,068.15 | 19,602.95 | 19,974.83 | 19,974.83 | 12,706,202,547 |
Feb 03, 2024 | 19,625.33 | 19,720.08 | 19,468.95 | 19,605.40 | 19,605.40 | 10,920,300,551 |
Feb 02, 2024 | 19,455.31 | 19,667.36 | 19,161.32 | 19,625.12 | 19,625.12 | 13,185,757,680 |
Feb 01, 2024 | 19,730.09 | 19,833.91 | 19,354.60 | 19,455.73 | 19,455.73 | 15,526,189,776 |
Jan 31, 2024 | 20,064.72 | 20,244.85 | 19,685.75 | 19,729.31 | 19,729.31 | 14,167,678,313 |
Jan 30, 2024 | 19,689.69 | 20,103.49 | 19,512.15 | 20,064.72 | 20,064.72 | 13,650,411,232 |
Jan 29, 2024 | 20,263.85 | 20,402.15 | 19,573.08 | 19,690.87 | 19,690.87 | 13,874,919,069 |
Jan 28, 2024 | 20,112.06 | 20,323.47 | 19,909.42 | 20,263.37 | 20,263.37 | 14,686,263,807 |
Jan 27, 2024 | 19,686.31 | 20,173.26 | 19,512.15 | 20,115.41 | 20,115.41 | 13,677,792,628 |
Jan 26, 2024 | 19,642.95 | 19,776.67 | 19,510.67 | 19,688.54 | 19,688.54 | 14,772,253,940 |
Jan 25, 2024 | 19,102.93 | 19,780.59 | 19,021.74 | 19,644.46 | 19,644.46 | 16,224,371,373 |
Jan 24, 2024 | 19,528.56 | 19,727.70 | 18,230.97 | 19,102.99 | 19,102.99 | 21,658,728,149 |
Jan 23, 2024 | 19,697.63 | 19,988.33 | 19,223.73 | 19,528.60 | 19,528.60 | 22,482,285,404 |
Jan 22, 2024 | 19,858.41 | 20,152.45 | 19,693.69 | 19,694.70 | 19,694.70 | 12,233,152,928 |
Jan 21, 2024 | 19,653.24 | 19,930.15 | 19,540.41 | 19,857.17 | 19,857.17 | 11,888,951,792 |
Jan 20, 2024 | 19,745.61 | 19,747.35 | 18,891.67 | 19,652.76 | 19,652.76 | 17,205,471,175 |
Jan 19, 2024 | 20,289.10 | 20,320.21 | 19,449.79 | 19,745.39 | 19,745.39 | 16,917,754,829 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |