Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44,985.05 | 48,234.32 | 44,051.49 | 47,381.35 | 47,381.35 | 148,410,171,392 |
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 |
Jan 18, 2024 | 20,868.36 | 20,879.02 | 20,085.57 | 20,289.01 | 20,289.01 | 18,756,569,517 |
Jan 17, 2024 | 20,746.14 | 21,282.19 | 20,670.86 | 20,868.69 | 20,868.69 | 17,988,402,324 |
Jan 16, 2024 | 20,384.45 | 21,320.47 | 20,363.24 | 20,749.62 | 20,749.62 | 18,860,070,313 |
Jan 15, 2024 | 21,071.04 | 21,435.66 | 20,359.20 | 20,387.62 | 20,387.62 | 19,729,754,290 |
Jan 14, 2024 | 21,503.79 | 21,725.44 | 20,892.18 | 21,069.88 | 21,069.88 | 24,074,060,278 |
Jan 13, 2024 | 22,974.91 | 24,621.49 | 20,972.65 | 21,503.53 | 21,503.53 | 59,316,921,732 |
Jan 12, 2024 | 21,110.24 | 23,834.91 | 20,841.76 | 22,972.25 | 22,972.25 | 51,388,022,340 |
Jan 11, 2024 | 20,378.42 | 21,559.87 | 19,512.41 | 21,105.44 | 21,105.44 | 27,121,967,957 |
Jan 10, 2024 | 21,088.49 | 21,308.37 | 19,995.05 | 20,382.93 | 20,382.93 | 29,240,632,378 |
Jan 09, 2024 | 19,312.23 | 21,218.97 | 18,545.20 | 21,086.02 | 21,086.02 | 31,194,081,586 |
Jan 08, 2024 | 19,639.83 | 19,928.67 | 19,191.76 | 19,310.31 | 19,310.31 | 16,144,736,781 |
Jan 07, 2024 | 19,930.24 | 20,197.52 | 19,303.24 | 19,639.59 | 19,639.59 | 17,687,628,561 |
Jan 06, 2024 | 19,943.74 | 20,034.29 | 19,227.87 | 19,930.85 | 19,930.85 | 21,092,548,314 |
Jan 05, 2024 | 19,494.21 | 19,980.47 | 19,465.42 | 19,943.89 | 19,943.89 | 18,463,721,374 |
Jan 04, 2024 | 21,395.54 | 22,191.48 | 18,689.41 | 19,493.16 | 19,493.16 | 34,621,846,827 |
Jan 03, 2024 | 22,188.52 | 22,506.66 | 21,260.56 | 21,394.13 | 21,394.13 | 25,031,834,666 |
Jan 02, 2024 | 21,590.35 | 22,338.15 | 21,325.43 | 22,183.21 | 22,183.21 | 22,715,299,375 |
Jan 01, 2024 | 22,558.34 | 22,611.23 | 21,346.34 | 21,578.85 | 21,578.85 | 26,227,594,237 |
Dec 31, 2023 | 21,179.05 | 23,819.95 | 21,170.48 | 22,561.02 | 22,561.02 | 54,950,162,191 |
Dec 30, 2023 | 21,755.00 | 22,365.50 | 20,905.78 | 21,180.28 | 21,180.28 | 38,215,799,420 |
Dec 29, 2023 | 21,991.70 | 23,035.37 | 21,495.46 | 21,758.62 | 21,758.62 | 57,728,834,454 |
Dec 28, 2023 | 19,063.31 | 22,024.71 | 18,909.59 | 21,990.10 | 21,990.10 | 49,694,921,187 |
Dec 27, 2023 | 19,544.43 | 19,553.08 | 18,564.61 | 19,063.67 | 19,063.67 | 19,639,036,019 |
Dec 26, 2023 | 19,063.86 | 19,707.67 | 19,007.48 | 19,543.66 | 19,543.66 | 15,962,730,713 |
Dec 25, 2023 | 19,436.15 | 19,482.86 | 18,926.34 | 19,062.78 | 19,062.78 | 15,318,558,733 |
Dec 24, 2023 | 19,894.20 | 19,898.87 | 19,229.36 | 19,436.14 | 19,436.14 | 15,613,489,511 |
Dec 23, 2023 | 19,383.90 | 20,249.29 | 19,320.22 | 19,894.39 | 19,894.39 | 20,694,451,869 |
Dec 22, 2023 | 19,114.63 | 19,503.30 | 19,038.01 | 19,385.19 | 19,385.19 | 13,518,243,664 |
Dec 21, 2023 | 18,710.09 | 19,481.02 | 18,652.82 | 19,114.57 | 19,114.57 | 18,961,337,570 |
Dec 20, 2023 | 18,948.30 | 19,148.77 | 18,549.74 | 18,710.99 | 18,710.99 | 13,726,192,340 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |