Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2024 | 59,875.09 | 60,073.07 | 59,422.34 | 59,793.94 | 59,793.94 | 45,211,037,696 |
Apr 19, 2024 | 57,432.19 | 60,151.75 | 56,914.77 | 59,676.96 | 59,676.96 | 33,831,742,410 |
Apr 18, 2024 | 60,099.34 | 60,729.52 | 56,185.28 | 57,433.48 | 57,433.48 | 39,286,364,669 |
Apr 17, 2024 | 59,689.93 | 60,616.80 | 58,076.43 | 60,080.53 | 60,080.53 | 40,342,061,721 |
Apr 16, 2024 | 61,748.66 | 62,753.17 | 58,671.12 | 59,696.43 | 59,696.43 | 41,032,259,716 |
Apr 15, 2024 | 59,894.34 | 61,824.80 | 58,364.64 | 61,747.79 | 61,747.79 | 46,104,460,061 |
Apr 14, 2024 | 63,039.50 | 63,736.66 | 57,157.35 | 59,880.50 | 59,880.50 | 49,605,031,852 |
Apr 13, 2024 | 65,318.22 | 66,471.41 | 61,312.27 | 63,046.52 | 63,046.52 | 41,404,315,168 |
Apr 12, 2024 | 65,706.01 | 66,326.52 | 64,987.87 | 65,317.50 | 65,317.50 | 28,111,998,916 |
Apr 11, 2024 | 63,671.52 | 66,185.78 | 62,786.42 | 65,717.31 | 65,717.31 | 35,674,618,252 |
Apr 10, 2024 | 65,949.61 | 66,052.11 | 62,849.07 | 63,670.39 | 63,670.39 | 33,545,678,294 |
Apr 09, 2024 | 64,045.22 | 67,173.07 | 63,800.72 | 65,948.55 | 65,948.55 | 34,305,334,170 |
Apr 08, 2024 | 63,536.91 | 64,784.74 | 63,494.97 | 64,045.22 | 64,045.22 | 19,579,360,407 |
Apr 07, 2024 | 62,562.58 | 64,212.42 | 62,240.86 | 63,535.99 | 63,535.99 | 18,414,292,073 |
Apr 06, 2024 | 63,226.89 | 63,377.66 | 61,056.59 | 62,559.88 | 62,559.88 | 31,122,617,757 |
Apr 05, 2024 | 60,874.72 | 63,814.68 | 60,044.43 | 63,220.51 | 63,220.51 | 31,781,071,439 |
Apr 04, 2024 | 60,777.84 | 61,905.25 | 59,960.01 | 60,879.44 | 60,879.44 | 31,821,542,739 |
Apr 03, 2024 | 64,923.26 | 64,926.39 | 60,031.17 | 60,778.12 | 60,778.12 | 47,088,030,248 |
Apr 02, 2024 | 66,090.05 | 66,098.02 | 63,459.89 | 64,920.58 | 64,920.58 | 32,481,203,376 |
Apr 01, 2024 | 64,488.06 | 66,131.09 | 64,466.85 | 66,090.20 | 66,090.20 | 18,577,076,876 |
Mar 31, 2024 | 64,715.53 | 65,143.35 | 64,444.81 | 64,485.77 | 64,485.77 | 15,861,182,173 |
Mar 30, 2024 | 65,552.34 | 65,781.19 | 64,015.41 | 64,714.96 | 64,714.96 | 23,361,674,571 |
Mar 29, 2024 | 64,226.45 | 66,244.17 | 63,657.72 | 65,552.48 | 65,552.48 | 31,851,886,037 |
Mar 28, 2024 | 64,611.41 | 66,307.73 | 63,196.18 | 64,228.83 | 64,228.83 | 37,754,873,033 |
Mar 27, 2024 | 64,529.83 | 65,943.65 | 63,961.27 | 64,607.66 | 64,607.66 | 33,242,207,017 |
Mar 26, 2024 | 62,211.84 | 65,645.14 | 61,400.98 | 64,555.20 | 64,555.20 | 39,401,980,746 |
Mar 25, 2024 | 59,005.96 | 62,557.82 | 58,780.42 | 62,211.91 | 62,211.91 | 25,174,349,775 |
Mar 24, 2024 | 58,759.12 | 60,760.97 | 58,055.30 | 58,998.09 | 58,998.09 | 22,783,349,644 |
Mar 23, 2024 | 60,290.03 | 61,475.00 | 57,444.88 | 58,737.05 | 58,737.05 | 38,128,358,668 |
Mar 22, 2024 | 62,090.27 | 62,374.55 | 59,476.64 | 60,291.38 | 60,291.38 | 40,948,610,730 |
Mar 21, 2024 | 57,015.38 | 62,323.01 | 55,955.75 | 62,092.18 | 62,092.18 | 61,067,236,556 |
Mar 20, 2024 | 62,129.68 | 62,630.52 | 56,642.95 | 56,999.38 | 56,999.38 | 68,326,075,351 |
Mar 19, 2024 | 62,820.52 | 63,275.13 | 61,246.18 | 62,122.75 | 62,122.75 | 45,304,643,119 |
Mar 18, 2024 | 59,976.73 | 63,235.27 | 59,223.55 | 62,838.26 | 62,838.26 | 41,086,480,972 |
Mar 17, 2024 | 63,719.65 | 64,319.99 | 59,503.88 | 59,975.61 | 59,975.61 | 43,012,848,654 |
Mar 16, 2024 | 65,595.53 | 66,513.57 | 60,287.11 | 63,730.01 | 63,730.01 | 71,917,756,863 |
Mar 15, 2024 | 66,720.08 | 67,416.49 | 63,001.46 | 65,603.54 | 65,603.54 | 54,759,158,986 |
Mar 14, 2024 | 65,418.57 | 67,372.18 | 65,274.69 | 66,723.85 | 66,723.85 | 44,017,130,178 |
Mar 13, 2024 | 65,984.32 | 66,760.81 | 62,943.26 | 65,417.82 | 65,417.82 | 57,248,192,058 |
Mar 12, 2024 | 63,073.67 | 66,681.35 | 61,394.55 | 65,983.20 | 65,983.20 | 60,121,474,891 |
Mar 11, 2024 | 62,594.44 | 63,969.63 | 62,389.56 | 63,072.97 | 63,072.97 | 32,609,410,343 |
Mar 10, 2024 | 62,410.77 | 62,752.34 | 62,185.86 | 62,593.18 | 62,593.18 | 19,746,552,762 |
Mar 09, 2024 | 61,124.92 | 63,992.13 | 60,486.02 | 62,411.54 | 62,411.54 | 54,098,645,569 |
Mar 08, 2024 | 60,650.28 | 62,190.43 | 60,234.29 | 61,113.41 | 61,113.41 | 42,908,783,273 |
Mar 07, 2024 | 58,749.22 | 62,247.25 | 57,910.90 | 60,656.76 | 60,656.76 | 63,082,253,938 |
Mar 06, 2024 | 62,964.80 | 63,662.92 | 54,662.06 | 58,772.39 | 58,772.39 | 94,700,013,077 |
Mar 05, 2024 | 58,233.41 | 63,129.39 | 57,511.95 | 62,955.00 | 62,955.00 | 65,110,966,484 |
Mar 04, 2024 | 57,196.22 | 58,333.54 | 56,605.00 | 58,261.41 | 58,261.41 | 24,214,782,930 |
Mar 03, 2024 | 57,565.11 | 57,590.04 | 56,851.10 | 57,194.62 | 57,194.62 | 22,026,367,161 |
Mar 02, 2024 | 56,605.78 | 58,275.36 | 56,197.53 | 57,573.39 | 57,573.39 | 37,053,841,004 |
Mar 01, 2024 | 57,664.06 | 58,686.82 | 55,980.44 | 56,633.84 | 56,633.84 | 60,611,481,553 |
Feb 29, 2024 | 52,642.78 | 58,946.12 | 52,349.31 | 57,669.23 | 57,669.23 | 76,799,525,876 |
Feb 28, 2024 | 50,246.90 | 53,062.32 | 50,227.89 | 52,655.95 | 52,655.95 | 45,896,050,163 |
Feb 27, 2024 | 47,815.26 | 50,642.29 | 46,983.77 | 50,249.70 | 50,249.70 | 31,404,136,534 |
Feb 26, 2024 | 47,602.43 | 47,991.02 | 47,349.80 | 47,817.75 | 47,817.75 | 14,246,672,819 |
Feb 25, 2024 | 46,837.28 | 47,712.27 | 46,697.95 | 47,607.86 | 47,607.86 | 14,007,949,994 |
Feb 24, 2024 | 47,372.79 | 47,563.90 | 46,676.10 | 46,833.20 | 46,833.20 | 19,780,407,304 |
Feb 23, 2024 | 47,923.29 | 48,060.16 | 47,013.47 | 47,392.25 | 47,392.25 | 23,475,734,895 |
Feb 22, 2024 | 48,356.89 | 48,447.18 | 46,835.65 | 47,908.99 | 47,908.99 | 26,454,709,694 |
Feb 21, 2024 | 48,050.09 | 48,954.85 | 46,978.16 | 48,367.38 | 48,367.38 | 30,854,694,565 |
Feb 20, 2024 | 48,345.03 | 48,653.57 | 47,961.47 | 48,051.41 | 48,051.41 | 19,824,256,609 |
Feb 19, 2024 | 47,937.66 | 48,567.26 | 47,540.27 | 48,333.65 | 48,333.65 | 16,316,334,143 |
Feb 18, 2024 | 48,401.34 | 48,429.40 | 47,016.89 | 47,938.61 | 47,938.61 | 18,566,635,635 |
Feb 17, 2024 | 48,211.87 | 48,887.42 | 47,948.54 | 48,399.97 | 48,399.97 | 26,149,030,201 |
Feb 16, 2024 | 48,300.74 | 49,030.91 | 47,686.43 | 48,212.64 | 48,212.64 | 35,797,869,001 |
Feb 15, 2024 | 46,442.98 | 48,542.08 | 46,022.78 | 48,291.34 | 48,291.34 | 36,438,018,997 |
Feb 14, 2024 | 46,362.66 | 46,758.02 | 45,174.01 | 46,451.38 | 46,451.38 | 33,238,143,997 |
Feb 13, 2024 | 44,726.46 | 46,671.14 | 44,319.14 | 46,378.32 | 46,378.32 | 32,038,925,926 |
Feb 12, 2024 | 44,293.78 | 45,004.95 | 44,153.24 | 44,724.18 | 44,724.18 | 17,888,096,185 |
Feb 11, 2024 | 43,723.11 | 44,643.54 | 43,492.96 | 44,295.92 | 44,295.92 | 15,205,677,486 |
Feb 10, 2024 | 42,028.77 | 44,635.87 | 42,007.20 | 43,717.24 | 43,717.24 | 36,456,475,765 |
Feb 09, 2024 | 41,141.05 | 42,291.10 | 41,141.05 | 42,032.65 | 42,032.65 | 24,267,239,777 |
Feb 08, 2024 | 40,057.26 | 41,161.21 | 39,758.71 | 41,128.16 | 41,128.16 | 19,605,874,860 |
Feb 07, 2024 | 39,713.82 | 40,324.84 | 39,579.38 | 40,052.29 | 40,052.29 | 15,616,166,337 |
Feb 06, 2024 | 39,497.73 | 40,479.92 | 39,235.15 | 39,715.00 | 39,715.00 | 17,424,025,115 |
Feb 05, 2024 | 39,815.46 | 39,880.19 | 39,289.18 | 39,503.26 | 39,503.26 | 13,731,491,707 |
Feb 04, 2024 | 39,991.44 | 40,153.47 | 39,719.03 | 39,812.97 | 39,812.97 | 10,343,279,551 |
Feb 03, 2024 | 39,613.89 | 40,213.44 | 39,394.47 | 39,992.27 | 39,992.27 | 17,228,088,847 |
Feb 02, 2024 | 39,401.63 | 39,771.87 | 38,747.30 | 39,612.18 | 39,612.18 | 19,701,317,928 |
Feb 01, 2024 | 39,606.19 | 40,293.89 | 39,121.91 | 39,413.52 | 39,413.52 | 22,837,367,991 |
Jan 31, 2024 | 39,967.28 | 40,434.33 | 39,385.57 | 39,612.05 | 39,612.05 | 21,988,487,304 |
Jan 30, 2024 | 38,765.41 | 39,965.38 | 38,701.78 | 39,956.22 | 39,956.22 | 19,077,561,931 |
Jan 29, 2024 | 38,777.39 | 39,395.10 | 38,431.58 | 38,769.72 | 38,769.72 | 15,549,147,600 |
Jan 28, 2024 | 38,491.57 | 38,841.38 | 38,137.78 | 38,771.81 | 38,771.81 | 10,514,898,011 |
Jan 27, 2024 | 36,822.54 | 38,862.69 | 36,734.70 | 38,492.72 | 38,492.72 | 23,563,248,548 |
Jan 26, 2024 | 36,829.87 | 36,968.47 | 36,444.65 | 36,819.77 | 36,819.77 | 17,049,792,852 |
Jan 25, 2024 | 36,728.74 | 37,141.24 | 36,305.70 | 36,831.27 | 36,831.27 | 20,548,650,512 |
Jan 24, 2024 | 36,327.58 | 36,831.73 | 35,454.13 | 36,699.23 | 36,699.23 | 26,935,315,403 |
Jan 23, 2024 | 38,151.49 | 38,205.15 | 36,241.13 | 36,317.15 | 36,317.15 | 28,808,107,460 |
Jan 22, 2024 | 38,214.84 | 38,383.46 | 38,102.64 | 38,144.27 | 38,144.27 | 8,579,009,413 |
Jan 21, 2024 | 38,171.83 | 38,404.12 | 38,008.81 | 38,209.43 | 38,209.43 | 10,625,574,894 |
Jan 20, 2024 | 37,933.79 | 38,683.20 | 37,031.35 | 38,166.16 | 38,166.16 | 23,616,244,981 |
Jan 19, 2024 | 39,262.66 | 39,384.75 | 37,389.37 | 37,918.72 | 37,918.72 | 23,174,989,410 |
Jan 18, 2024 | 39,648.71 | 39,708.31 | 38,844.63 | 39,262.97 | 39,262.97 | 19,153,733,750 |
Jan 17, 2024 | 38,828.93 | 40,061.85 | 38,703.34 | 39,669.71 | 39,669.71 | 22,119,531,074 |
Jan 16, 2024 | 38,112.51 | 39,562.13 | 38,103.70 | 38,840.46 | 38,840.46 | 20,392,557,029 |
Jan 15, 2024 | 39,075.40 | 39,279.10 | 38,120.48 | 38,186.70 | 38,186.70 | 16,008,261,347 |
Jan 14, 2024 | 39,036.35 | 39,433.30 | 38,730.53 | 39,075.51 | 39,075.51 | 18,790,462,489 |
Jan 13, 2024 | 42,208.08 | 42,365.24 | 38,219.42 | 39,085.34 | 39,085.34 | 39,522,714,682 |
Jan 12, 2024 | 42,514.04 | 44,721.18 | 41,601.87 | 42,220.64 | 42,220.64 | 41,733,631,991 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |