Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 91,489.58 | 92,141.94 | 89,218.05 | 89,389.14 | 89,389.14 | 68,062,781,440 |
Mar 18, 2024 | 88,369.75 | 93,239.13 | 87,326.59 | 92,644.47 | 92,644.47 | 60,575,118,929 |
Mar 17, 2024 | 93,884.56 | 94,769.11 | 87,673.05 | 88,368.09 | 88,368.09 | 63,375,152,286 |
Mar 16, 2024 | 96,638.27 | 97,978.50 | 88,897.43 | 93,899.84 | 93,899.84 | 105,963,658,206 |
Mar 15, 2024 | 98,406.86 | 99,397.77 | 92,814.45 | 96,650.06 | 96,650.06 | 80,673,634,896 |
Mar 14, 2024 | 96,454.04 | 99,332.54 | 96,237.25 | 98,412.41 | 98,412.41 | 64,921,796,916 |
Mar 13, 2024 | 97,206.63 | 98,407.34 | 92,786.36 | 96,452.92 | 96,452.92 | 84,407,513,448 |
Mar 12, 2024 | 93,047.71 | 98,254.41 | 90,573.06 | 97,204.99 | 97,204.99 | 88,569,624,155 |
Mar 11, 2024 | 92,663.72 | 94,699.53 | 92,061.53 | 93,046.68 | 93,046.68 | 48,106,141,054 |
Mar 10, 2024 | 92,384.99 | 92,897.48 | 92,058.87 | 92,661.86 | 92,661.86 | 29,232,454,550 |
Mar 09, 2024 | 90,053.96 | 94,348.26 | 89,181.02 | 92,386.13 | 92,386.13 | 80,080,777,218 |
Mar 08, 2024 | 89,320.78 | 91,648.55 | 88,748.69 | 90,036.99 | 90,036.99 | 63,216,536,077 |
Mar 07, 2024 | 86,675.16 | 91,916.91 | 85,369.17 | 89,330.32 | 89,330.32 | 92,902,390,798 |
Mar 06, 2024 | 92,781.39 | 93,812.80 | 80,644.63 | 86,709.34 | 86,709.34 | 139,714,850,814 |
Mar 05, 2024 | 85,559.98 | 93,044.84 | 84,514.89 | 92,766.95 | 92,766.95 | 95,943,856,993 |
Mar 04, 2024 | 84,229.58 | 85,708.11 | 83,437.98 | 85,601.13 | 85,601.13 | 35,577,800,078 |
Mar 03, 2024 | 84,772.82 | 84,809.55 | 83,721.35 | 84,227.23 | 84,227.23 | 32,436,963,993 |
Mar 02, 2024 | 82,996.13 | 85,628.84 | 82,458.98 | 84,785.02 | 84,785.02 | 54,567,060,363 |
Mar 01, 2024 | 84,861.58 | 86,307.98 | 82,117.95 | 83,037.27 | 83,037.27 | 88,869,339,766 |
Feb 29, 2024 | 77,226.95 | 86,730.57 | 76,794.61 | 84,869.19 | 84,869.19 | 113,022,376,766 |
Feb 28, 2024 | 73,610.90 | 77,857.09 | 73,603.47 | 77,246.27 | 77,246.27 | 67,329,502,156 |
Feb 27, 2024 | 69,893.13 | 74,229.71 | 68,871.84 | 73,615.00 | 73,615.00 | 46,006,555,380 |
Feb 26, 2024 | 69,543.43 | 70,131.23 | 69,194.06 | 69,896.77 | 69,896.77 | 20,824,827,543 |
Feb 25, 2024 | 68,425.61 | 69,703.89 | 68,222.06 | 69,551.37 | 69,551.37 | 20,464,520,131 |
Feb 24, 2024 | 69,145.84 | 69,447.54 | 68,190.14 | 68,419.64 | 68,419.64 | 28,897,629,108 |
Feb 23, 2024 | 69,979.50 | 70,136.31 | 68,749.43 | 69,174.24 | 69,174.24 | 34,265,435,124 |
Feb 22, 2024 | 70,694.10 | 70,823.01 | 68,408.39 | 69,958.63 | 69,958.63 | 38,630,228,020 |
Feb 21, 2024 | 69,898.38 | 71,514.68 | 68,691.06 | 70,709.44 | 70,709.44 | 45,107,222,420 |
Feb 20, 2024 | 70,268.66 | 70,712.88 | 69,756.61 | 69,900.29 | 69,900.29 | 28,838,308,002 |
Feb 19, 2024 | 69,686.37 | 70,593.68 | 69,108.69 | 70,252.13 | 70,252.13 | 23,715,507,019 |
Feb 18, 2024 | 70,360.41 | 70,401.20 | 68,347.86 | 69,687.75 | 69,687.75 | 26,990,082,776 |
Feb 17, 2024 | 69,939.60 | 70,903.72 | 69,627.02 | 70,358.43 | 70,358.43 | 38,012,513,603 |
Feb 16, 2024 | 70,180.68 | 71,287.02 | 69,172.46 | 69,940.72 | 69,940.72 | 51,930,960,715 |
Feb 15, 2024 | 67,469.48 | 70,491.30 | 66,844.63 | 70,167.02 | 70,167.02 | 52,944,222,415 |
Feb 14, 2024 | 67,201.55 | 67,752.18 | 65,649.86 | 67,481.69 | 67,481.69 | 48,286,316,669 |
Feb 13, 2024 | 64,998.53 | 67,641.06 | 64,288.71 | 67,224.23 | 67,224.23 | 46,439,638,707 |
Feb 12, 2024 | 64,433.17 | 65,467.70 | 64,228.74 | 64,995.21 | 64,995.21 | 25,995,796,204 |
Feb 11, 2024 | 63,603.04 | 64,941.96 | 63,268.24 | 64,436.29 | 64,436.29 | 22,119,361,636 |
Feb 10, 2024 | 60,971.64 | 64,829.77 | 60,929.22 | 63,594.50 | 63,594.50 | 53,032,426,352 |
Feb 09, 2024 | 59,685.14 | 61,328.90 | 59,685.14 | 60,977.27 | 60,977.27 | 35,204,774,048 |
Feb 08, 2024 | 58,129.52 | 59,694.68 | 57,678.03 | 59,666.42 | 59,666.42 | 28,443,105,400 |
Feb 07, 2024 | 57,774.32 | 58,531.63 | 57,561.97 | 58,122.30 | 58,122.30 | 22,661,565,065 |
Feb 06, 2024 | 57,355.42 | 58,741.94 | 56,991.15 | 57,776.04 | 57,776.04 | 25,347,881,713 |
Feb 05, 2024 | 57,937.83 | 58,076.23 | 57,048.39 | 57,363.45 | 57,363.45 | 19,939,767,111 |
Feb 04, 2024 | 58,193.90 | 58,429.69 | 57,797.51 | 57,934.21 | 57,934.21 | 15,051,116,418 |
Feb 03, 2024 | 57,659.64 | 58,432.64 | 57,157.98 | 58,195.11 | 58,195.11 | 25,069,608,688 |
Feb 02, 2024 | 57,180.94 | 57,877.65 | 56,241.66 | 57,657.14 | 57,657.14 | 28,676,069,253 |
Feb 01, 2024 | 57,555.92 | 58,550.63 | 56,831.17 | 57,198.19 | 57,198.19 | 33,142,333,730 |
Jan 31, 2024 | 58,074.05 | 58,825.34 | 57,239.64 | 57,564.44 | 57,564.44 | 31,953,782,374 |
Jan 30, 2024 | 56,557.01 | 58,082.13 | 56,288.27 | 58,057.98 | 58,057.98 | 27,720,457,444 |
Jan 29, 2024 | 56,708.09 | 57,611.42 | 56,122.79 | 56,563.30 | 56,563.30 | 22,685,516,597 |
Jan 28, 2024 | 56,277.56 | 56,801.65 | 55,772.72 | 56,699.91 | 56,699.91 | 15,376,993,285 |
Jan 27, 2024 | 53,836.43 | 56,757.19 | 53,669.10 | 56,279.24 | 56,279.24 | 34,451,229,658 |
Jan 26, 2024 | 54,206.39 | 54,362.91 | 53,346.23 | 53,832.37 | 53,832.37 | 24,927,661,825 |
Jan 25, 2024 | 53,662.29 | 54,463.44 | 53,433.44 | 54,208.45 | 54,208.45 | 30,243,606,906 |
Jan 24, 2024 | 53,265.10 | 54,041.88 | 51,927.13 | 53,619.16 | 53,619.16 | 39,353,663,919 |
Jan 23, 2024 | 55,817.15 | 55,911.83 | 53,150.52 | 53,249.81 | 53,249.81 | 42,239,721,077 |
Jan 22, 2024 | 56,104.41 | 56,351.98 | 55,759.07 | 55,806.58 | 55,806.58 | 12,551,433,342 |
Jan 21, 2024 | 56,041.27 | 56,382.30 | 55,801.93 | 56,096.46 | 56,096.46 | 15,599,741,299 |
Jan 20, 2024 | 55,666.27 | 56,612.09 | 54,303.61 | 56,032.94 | 56,032.94 | 34,671,753,372 |
Jan 19, 2024 | 57,710.88 | 57,866.99 | 54,857.57 | 55,644.16 | 55,644.16 | 34,008,341,751 |
Jan 18, 2024 | 58,186.07 | 58,255.30 | 57,062.43 | 57,711.34 | 57,711.34 | 28,153,438,506 |
Jan 17, 2024 | 57,103.60 | 58,797.83 | 56,746.65 | 58,216.88 | 58,216.88 | 32,461,296,583 |
Jan 16, 2024 | 55,927.93 | 58,202.21 | 55,915.00 | 57,120.57 | 57,120.57 | 29,990,229,549 |
Jan 15, 2024 | 57,487.89 | 57,787.57 | 55,949.50 | 56,036.80 | 56,036.80 | 23,491,208,339 |
Jan 14, 2024 | 57,430.44 | 58,014.43 | 56,980.51 | 57,488.05 | 57,488.05 | 27,644,606,470 |
Jan 13, 2024 | 62,017.85 | 62,226.83 | 56,228.57 | 57,502.52 | 57,502.52 | 58,145,982,020 |
Jan 12, 2024 | 62,426.80 | 65,598.88 | 61,033.52 | 62,036.30 | 62,036.30 | 61,320,724,285 |
Jan 11, 2024 | 61,757.11 | 63,756.75 | 59,523.35 | 62,388.95 | 62,388.95 | 67,054,405,000 |
Jan 10, 2024 | 62,735.31 | 64,156.01 | 60,594.44 | 61,781.47 | 61,781.47 | 53,321,027,208 |
Jan 09, 2024 | 58,716.88 | 63,023.99 | 57,782.22 | 62,712.43 | 62,712.43 | 57,072,364,538 |
Jan 08, 2024 | 58,841.35 | 59,506.15 | 58,347.98 | 58,709.38 | 58,709.38 | 25,826,265,260 |
Jan 07, 2024 | 59,082.73 | 59,147.82 | 58,141.50 | 58,828.95 | 58,828.95 | 21,521,309,512 |
Jan 06, 2024 | 59,025.69 | 59,302.56 | 57,117.17 | 59,060.98 | 59,060.98 | 43,244,588,847 |
Jan 05, 2024 | 57,208.36 | 59,801.56 | 56,966.02 | 59,008.25 | 59,008.25 | 40,667,536,303 |
Jan 04, 2024 | 59,897.85 | 60,643.72 | 54,474.23 | 57,198.16 | 57,198.16 | 61,862,506,158 |
Jan 03, 2024 | 58,523.04 | 60,787.09 | 58,509.54 | 59,893.01 | 59,893.01 | 52,402,452,737 |
Jan 02, 2024 | 56,021.10 | 58,518.89 | 55,934.63 | 58,496.80 | 58,496.80 | 24,405,353,621 |
Jan 01, 2024 | 55,908.44 | 56,848.61 | 55,704.39 | 56,001.16 | 56,001.16 | 21,726,603,935 |
Dec 31, 2023 | 55,819.98 | 56,481.45 | 55,118.10 | 55,914.80 | 55,914.80 | 21,240,070,677 |
Dec 30, 2023 | 56,382.67 | 57,112.69 | 54,942.80 | 55,830.12 | 55,830.12 | 34,479,927,922 |
Dec 29, 2023 | 57,402.71 | 57,824.28 | 55,851.77 | 56,400.14 | 56,400.14 | 30,420,424,409 |
Dec 28, 2023 | 56,112.00 | 57,709.43 | 55,645.23 | 57,369.24 | 57,369.24 | 33,358,790,376 |
Dec 27, 2023 | 57,781.70 | 57,786.11 | 55,070.73 | 56,114.55 | 56,114.55 | 39,626,705,482 |
Dec 26, 2023 | 57,085.78 | 58,021.79 | 56,786.53 | 57,799.32 | 57,799.32 | 27,984,193,478 |
Dec 25, 2023 | 58,147.79 | 58,436.56 | 56,772.04 | 57,093.14 | 57,093.14 | 24,992,852,909 |
Dec 24, 2023 | 58,525.22 | 58,529.88 | 57,646.46 | 58,162.66 | 58,162.66 | 17,961,992,473 |
Dec 23, 2023 | 58,277.54 | 58,949.31 | 57,571.77 | 58,506.21 | 58,506.21 | 27,962,652,152 |
Dec 22, 2023 | 58,312.15 | 58,977.95 | 57,873.44 | 58,277.75 | 58,277.75 | 29,827,264,953 |
Dec 21, 2023 | 56,371.38 | 58,991.24 | 56,354.06 | 58,317.66 | 58,317.66 | 37,231,746,564 |
Dec 20, 2023 | 57,133.44 | 58,064.97 | 55,802.77 | 56,383.68 | 56,383.68 | 30,907,265,676 |
Dec 19, 2023 | 55,332.21 | 57,230.46 | 54,228.68 | 57,109.36 | 57,109.36 | 33,797,362,717 |
Dec 18, 2023 | 56,590.05 | 56,755.37 | 55,221.83 | 55,354.24 | 55,354.24 | 22,319,456,867 |
Dec 17, 2023 | 56,169.31 | 57,164.63 | 55,902.71 | 56,595.42 | 56,595.42 | 19,276,059,641 |
Dec 16, 2023 | 57,677.43 | 57,777.32 | 55,809.29 | 56,158.62 | 56,158.62 | 26,304,087,261 |
Dec 15, 2023 | 57,937.93 | 58,148.66 | 56,127.95 | 57,671.70 | 57,671.70 | 34,286,868,670 |
Dec 14, 2023 | 56,339.18 | 58,694.26 | 55,313.50 | 57,946.68 | 57,946.68 | 36,204,746,131 |
Dec 13, 2023 | 55,996.76 | 57,028.18 | 55,347.01 | 56,314.39 | 56,314.39 | 33,665,530,390 |
Dec 12, 2023 | 59,477.00 | 59,510.83 | 54,585.85 | 56,003.68 | 56,003.68 | 55,173,805,115 |
Dec 11, 2023 | 59,442.18 | 59,802.10 | 59,217.55 | 59,460.27 | 59,460.27 | 17,656,863,848 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |