Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 88,085.61 | 88,606.24 | 87,639.52 | 87,895.14 | 87,895.14 | 42,442,141,696 |
Apr 24, 2024 | 91,576.88 | 92,010.88 | 90,211.23 | 90,725.62 | 90,725.62 | 33,213,654,842 |
Apr 23, 2024 | 89,224.80 | 92,126.66 | 88,544.48 | 91,573.84 | 91,573.84 | 38,749,911,032 |
Apr 22, 2024 | 89,394.37 | 90,399.03 | 88,700.04 | 89,212.45 | 89,212.45 | 28,177,155,360 |
Apr 21, 2024 | 87,823.99 | 90,012.83 | 86,890.48 | 89,396.60 | 89,396.60 | 31,769,436,424 |
Apr 20, 2024 | 87,460.97 | 90,067.65 | 82,313.79 | 87,813.63 | 87,813.63 | 68,663,049,117 |
Apr 19, 2024 | 84,386.65 | 88,209.69 | 83,615.62 | 87,463.73 | 87,463.73 | 49,584,465,862 |
Apr 18, 2024 | 88,212.42 | 89,161.75 | 82,586.80 | 84,388.55 | 84,388.55 | 57,724,504,608 |
Apr 17, 2024 | 87,437.71 | 88,986.84 | 85,170.18 | 88,184.80 | 88,184.80 | 59,213,141,427 |
Apr 16, 2024 | 90,454.00 | 91,910.45 | 85,956.86 | 87,447.23 | 87,447.23 | 60,106,737,971 |
Apr 15, 2024 | 87,943.98 | 90,583.95 | 85,697.89 | 90,452.73 | 90,452.73 | 67,537,226,578 |
Apr 14, 2024 | 92,562.07 | 93,585.73 | 83,919.12 | 87,923.66 | 87,923.66 | 72,835,994,810 |
Apr 13, 2024 | 95,903.52 | 97,625.16 | 89,907.00 | 92,572.38 | 92,572.38 | 60,794,729,327 |
Apr 12, 2024 | 96,609.35 | 97,488.80 | 95,431.31 | 95,902.46 | 95,902.46 | 41,275,458,239 |
Apr 11, 2024 | 93,847.16 | 97,292.07 | 92,290.54 | 96,625.98 | 96,625.98 | 52,453,376,004 |
Apr 10, 2024 | 97,212.11 | 97,349.91 | 92,660.16 | 93,845.50 | 93,845.50 | 49,443,871,136 |
Apr 09, 2024 | 94,364.63 | 98,858.71 | 94,025.10 | 97,210.55 | 97,210.55 | 50,567,303,968 |
Apr 08, 2024 | 93,634.62 | 95,520.05 | 93,572.80 | 94,364.63 | 94,364.63 | 28,848,353,545 |
Apr 07, 2024 | 92,191.95 | 94,630.11 | 91,724.62 | 93,633.26 | 93,633.26 | 27,137,219,304 |
Apr 06, 2024 | 92,799.38 | 93,108.21 | 89,918.27 | 92,187.96 | 92,187.96 | 45,862,157,234 |
Apr 05, 2024 | 89,229.16 | 93,610.82 | 87,987.16 | 92,790.02 | 92,790.02 | 46,645,722,515 |
Apr 04, 2024 | 88,776.77 | 90,552.21 | 87,598.10 | 89,236.08 | 89,236.08 | 46,643,492,881 |
Apr 03, 2024 | 94,616.41 | 94,620.97 | 87,720.87 | 88,777.19 | 88,777.19 | 68,780,391,391 |
Apr 02, 2024 | 96,460.27 | 96,471.91 | 92,501.82 | 94,612.51 | 94,612.51 | 47,336,733,178 |
Apr 01, 2024 | 94,090.66 | 96,520.17 | 94,059.72 | 96,460.50 | 96,460.50 | 27,113,765,166 |
Mar 31, 2024 | 94,422.55 | 95,046.76 | 94,027.56 | 94,087.33 | 94,087.33 | 23,142,100,271 |
Mar 30, 2024 | 95,771.13 | 96,005.70 | 93,510.10 | 94,421.72 | 94,421.72 | 34,085,619,189 |
Mar 29, 2024 | 94,356.66 | 96,958.80 | 93,523.03 | 95,771.34 | 95,771.34 | 46,535,193,585 |
Mar 28, 2024 | 95,064.67 | 97,578.20 | 92,867.10 | 94,360.15 | 94,360.15 | 55,466,613,810 |
Mar 27, 2024 | 95,006.60 | 97,124.79 | 94,147.36 | 95,059.16 | 95,059.16 | 48,910,240,284 |
Mar 26, 2024 | 91,520.27 | 96,674.74 | 90,299.60 | 95,043.95 | 95,043.95 | 58,011,128,551 |
Mar 25, 2024 | 87,299.60 | 92,013.21 | 86,965.91 | 91,520.37 | 91,520.37 | 37,034,155,392 |
Mar 24, 2024 | 86,934.40 | 89,896.15 | 85,893.10 | 87,287.95 | 87,287.95 | 33,708,076,505 |
Mar 23, 2024 | 88,595.76 | 90,339.14 | 85,019.30 | 86,901.75 | 86,901.75 | 56,411,091,919 |
Mar 22, 2024 | 91,503.39 | 91,883.94 | 87,394.52 | 88,597.73 | 88,597.73 | 60,173,685,449 |
Mar 21, 2024 | 84,073.28 | 91,863.10 | 82,565.12 | 91,506.20 | 91,506.20 | 89,995,727,640 |
Mar 20, 2024 | 91,440.94 | 92,191.52 | 83,511.67 | 84,049.69 | 84,049.69 | 100,751,720,100 |
Mar 19, 2024 | 92,618.30 | 93,259.23 | 90,191.90 | 91,430.73 | 91,430.73 | 66,678,257,229 |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |