Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2024 | 25,740.19 | 25,885.24 | 25,687.22 | 25,724.13 | 25,724.13 | 103,661,248,512 |
Mar 28, 2024 | 25,895.74 | 26,487.26 | 25,009.30 | 25,295.33 | 25,295.33 | 135,528,524,659 |
Mar 27, 2024 | 25,888.85 | 26,558.29 | 25,592.32 | 25,897.12 | 25,897.12 | 133,586,039,603 |
Mar 26, 2024 | 24,825.83 | 26,370.75 | 24,734.75 | 25,887.40 | 25,887.40 | 134,119,392,353 |
Mar 25, 2024 | 24,119.42 | 24,936.91 | 23,863.61 | 24,824.04 | 24,824.04 | 87,354,325,188 |
Mar 24, 2024 | 24,113.33 | 24,822.64 | 23,661.68 | 24,118.90 | 24,118.90 | 95,722,115,526 |
Mar 23, 2024 | 25,146.07 | 25,592.70 | 23,530.50 | 24,099.56 | 24,099.56 | 148,738,387,885 |
Mar 22, 2024 | 25,295.65 | 25,822.49 | 24,565.96 | 25,146.74 | 25,146.74 | 159,920,494,119 |
Mar 21, 2024 | 22,736.35 | 25,446.51 | 22,026.76 | 25,291.16 | 25,291.16 | 263,503,369,607 |
Mar 20, 2024 | 25,326.83 | 25,530.07 | 22,672.03 | 22,730.75 | 22,730.75 | 245,957,815,178 |
Mar 19, 2024 | 25,978.09 | 25,979.50 | 24,877.98 | 25,324.22 | 25,324.22 | 152,336,242,281 |
Mar 18, 2024 | 25,351.37 | 26,220.34 | 24,568.04 | 25,978.90 | 25,978.90 | 142,209,855,210 |
Mar 17, 2024 | 26,885.01 | 27,207.32 | 24,955.95 | 25,350.15 | 25,350.15 | 145,356,143,298 |
Mar 16, 2024 | 27,930.94 | 28,262.04 | 25,705.71 | 26,878.64 | 26,878.64 | 241,102,522,818 |
Mar 15, 2024 | 28,791.69 | 28,829.00 | 26,773.43 | 27,932.98 | 27,932.98 | 182,962,768,172 |
Mar 14, 2024 | 28,586.26 | 29,374.79 | 28,305.53 | 28,796.81 | 28,796.81 | 158,329,277,151 |
Mar 13, 2024 | 29,217.54 | 29,403.88 | 27,516.42 | 28,586.32 | 28,586.32 | 193,317,972,515 |
Mar 12, 2024 | 27,716.76 | 29,359.32 | 26,912.47 | 29,215.78 | 29,215.78 | 206,961,473,608 |
Mar 11, 2024 | 28,136.26 | 28,518.06 | 27,140.65 | 27,716.44 | 27,716.44 | 112,716,428,932 |
Mar 10, 2024 | 27,969.55 | 28,388.34 | 27,885.25 | 28,135.03 | 28,135.03 | 85,701,140,492 |
Mar 09, 2024 | 27,872.82 | 28,733.57 | 27,509.85 | 27,969.13 | 27,969.13 | 187,814,837,046 |
Mar 08, 2024 | 27,480.00 | 28,337.11 | 26,912.18 | 27,869.35 | 27,869.35 | 161,541,215,534 |
Mar 07, 2024 | 25,578.63 | 28,086.82 | 25,216.68 | 27,486.59 | 27,486.59 | 251,449,917,025 |
Mar 06, 2024 | 26,149.53 | 27,540.93 | 23,203.67 | 25,585.08 | 25,585.08 | 343,346,553,087 |
Mar 05, 2024 | 24,955.18 | 26,218.14 | 24,800.30 | 26,138.76 | 26,138.76 | 192,762,662,280 |
Mar 04, 2024 | 24,632.38 | 24,968.25 | 24,267.80 | 24,967.00 | 24,967.00 | 97,574,778,152 |
Mar 03, 2024 | 24,729.35 | 24,899.11 | 24,459.84 | 24,626.44 | 24,626.44 | 86,531,964,816 |
Mar 02, 2024 | 24,023.39 | 24,847.86 | 24,022.56 | 24,721.40 | 24,721.40 | 121,482,717,977 |
Mar 01, 2024 | 24,374.82 | 25,320.39 | 23,748.14 | 24,023.05 | 24,023.05 | 204,647,789,496 |
Feb 29, 2024 | 23,350.84 | 25,089.67 | 23,045.90 | 24,366.91 | 24,366.91 | 236,679,781,022 |
Feb 28, 2024 | 22,875.78 | 23,666.39 | 22,800.78 | 23,355.35 | 23,355.35 | 151,816,526,145 |
Feb 27, 2024 | 22,257.13 | 23,013.11 | 21,866.59 | 22,880.01 | 22,880.01 | 125,984,006,052 |
Feb 26, 2024 | 21,529.78 | 22,429.59 | 21,472.41 | 22,258.33 | 22,258.33 | 104,548,165,724 |
Feb 25, 2024 | 21,024.69 | 21,607.69 | 20,922.07 | 21,529.92 | 21,529.92 | 76,997,581,051 |
Feb 24, 2024 | 21,368.07 | 21,519.63 | 20,920.43 | 21,022.50 | 21,022.50 | 92,264,578,323 |
Feb 23, 2024 | 21,348.75 | 21,804.43 | 20,897.76 | 21,374.32 | 21,374.32 | 129,921,203,595 |
Feb 22, 2024 | 21,684.96 | 21,694.81 | 20,673.97 | 21,354.18 | 21,354.18 | 135,853,406,648 |
Feb 21, 2024 | 21,192.27 | 21,801.81 | 20,727.82 | 21,669.50 | 21,669.50 | 146,272,366,278 |
Feb 20, 2024 | 20,510.08 | 21,475.20 | 20,578.74 | 21,188.44 | 21,188.44 | 109,147,102,639 |
Feb 19, 2024 | 19,839.42 | 20,592.27 | 19,705.60 | 20,493.72 | 20,493.72 | 166,254,975,884 |
Feb 18, 2024 | 19,960.63 | 19,970.55 | 19,395.73 | 19,839.16 | 19,839.16 | 127,665,992,527 |
Feb 17, 2024 | 20,105.84 | 20,349.31 | 19,652.18 | 19,960.32 | 19,960.32 | 121,434,716,244 |
Feb 16, 2024 | 19,935.12 | 20,391.78 | 19,689.43 | 20,098.00 | 20,098.00 | 168,892,200,012 |
Feb 15, 2024 | 18,992.93 | 20,004.04 | 18,836.52 | 19,937.28 | 19,937.28 | 153,941,430,015 |
Feb 14, 2024 | 19,130.94 | 19,317.22 | 18,689.85 | 18,996.52 | 18,996.52 | 131,364,712,973 |
Feb 13, 2024 | 17,907.92 | 19,162.35 | 17,794.63 | 19,120.36 | 19,120.36 | 93,674,863,096 |
Feb 12, 2024 | 17,813.55 | 18,073.86 | 17,771.42 | 17,907.86 | 17,907.86 | 52,470,480,878 |
Feb 11, 2024 | 17,718.29 | 17,924.58 | 17,633.55 | 17,814.25 | 17,814.25 | 46,112,286,193 |
Feb 10, 2024 | 17,218.63 | 17,967.60 | 17,217.15 | 17,717.33 | 17,717.33 | 97,109,612,132 |
Feb 09, 2024 | 17,242.48 | 17,504.91 | 17,167.90 | 17,219.57 | 17,219.57 | 70,744,157,397 |
Feb 08, 2024 | 16,862.52 | 17,380.09 | 16,742.62 | 17,240.10 | 17,240.10 | 68,716,050,778 |
Feb 07, 2024 | 16,365.43 | 16,987.84 | 16,351.07 | 16,862.08 | 16,862.08 | 67,676,358,261 |
Feb 06, 2024 | 16,305.09 | 16,614.14 | 16,169.92 | 16,364.96 | 16,364.96 | 51,802,828,134 |
Feb 05, 2024 | 16,512.53 | 16,605.26 | 16,341.28 | 16,307.52 | 16,307.52 | 38,733,411,309 |
Feb 04, 2024 | 16,598.76 | 16,738.04 | 16,493.98 | 16,511.96 | 16,511.96 | 33,424,323,042 |
Feb 03, 2024 | 16,358.62 | 16,494.14 | 16,329.13 | 16,599.18 | 16,599.18 | 51,682,022,498 |
Feb 02, 2024 | 16,210.29 | 16,403.12 | 15,932.50 | 16,359.46 | 16,359.46 | 63,167,535,683 |
Feb 01, 2024 | 16,648.88 | 16,691.87 | 16,076.87 | 16,212.91 | 16,212.91 | 76,768,394,920 |
Jan 31, 2024 | 16,450.55 | 16,975.31 | 16,318.26 | 16,655.52 | 16,655.52 | 72,273,135,545 |
Jan 30, 2024 | 16,017.13 | 16,469.41 | 16,066.32 | 16,447.91 | 16,447.91 | 63,519,660,939 |
Jan 29, 2024 | 16,097.14 | 16,371.83 | 15,915.56 | 16,018.64 | 16,018.64 | 51,778,757,101 |
Jan 28, 2024 | 16,092.30 | 16,200.36 | 15,984.95 | 16,094.96 | 16,094.96 | 36,509,059,791 |
Jan 27, 2024 | 15,731.42 | 16,183.43 | 15,594.13 | 16,091.45 | 16,091.45 | 70,798,397,219 |
Jan 26, 2024 | 15,838.62 | 15,886.65 | 15,408.39 | 15,733.32 | 15,733.32 | 65,993,861,377 |
Jan 25, 2024 | 15,893.78 | 16,005.63 | 15,581.28 | 15,835.73 | 15,835.73 | 71,854,172,312 |
Jan 24, 2024 | 16,624.29 | 16,766.59 | 15,367.66 | 15,886.24 | 15,886.24 | 114,729,807,710 |
Jan 23, 2024 | 17,472.39 | 17,532.60 | 16,572.09 | 16,623.39 | 16,623.39 | 100,163,436,681 |
Jan 22, 2024 | 17,573.85 | 17,644.74 | 17,453.82 | 17,464.74 | 17,464.74 | 32,585,442,748 |
Jan 21, 2024 | 17,716.26 | 17,716.26 | 17,476.35 | 17,572.36 | 17,572.36 | 37,696,682,051 |
Jan 20, 2024 | 17,589.41 | 17,800.54 | 17,189.36 | 17,713.78 | 17,713.78 | 81,153,117,754 |
Jan 19, 2024 | 18,019.51 | 18,133.98 | 17,289.86 | 17,577.51 | 17,577.51 | 84,787,700,072 |
Jan 18, 2024 | 18,436.57 | 18,491.40 | 17,880.11 | 18,017.92 | 18,017.92 | 74,405,823,156 |
Jan 17, 2024 | 17,843.78 | 18,626.89 | 17,815.40 | 18,441.18 | 18,441.18 | 78,842,729,274 |
Jan 16, 2024 | 17,576.02 | 18,123.72 | 17,570.01 | 17,849.02 | 17,849.02 | 68,945,287,596 |
Jan 15, 2024 | 18,336.31 | 18,338.65 | 17,567.19 | 17,580.11 | 17,580.11 | 66,883,132,124 |
Jan 14, 2024 | 17,939.57 | 18,415.09 | 17,766.51 | 18,326.31 | 18,326.31 | 87,131,603,745 |
Jan 13, 2024 | 18,589.66 | 19,263.78 | 17,498.66 | 17,950.43 | 17,950.43 | 167,979,671,460 |
Jan 12, 2024 | 18,531.87 | 19,088.34 | 18,399.42 | 18,592.80 | 18,592.80 | 160,228,266,260 |
Jan 11, 2024 | 16,676.16 | 18,839.36 | 16,654.96 | 18,517.04 | 18,517.04 | 208,269,615,146 |
Jan 10, 2024 | 16,563.36 | 16,852.65 | 15,945.48 | 16,675.47 | 16,675.47 | 105,899,765,197 |
Jan 09, 2024 | 15,787.85 | 16,741.22 | 15,542.13 | 16,564.53 | 16,564.53 | 98,195,038,372 |
Jan 08, 2024 | 15,920.76 | 16,028.09 | 15,707.62 | 15,787.91 | 15,787.91 | 46,095,605,802 |
Jan 07, 2024 | 16,115.55 | 16,128.47 | 15,762.23 | 15,918.00 | 15,918.00 | 42,398,833,744 |
Jan 06, 2024 | 16,160.46 | 16,166.85 | 15,724.39 | 16,109.21 | 16,109.21 | 77,121,457,121 |
Jan 05, 2024 | 15,719.51 | 16,328.43 | 15,669.87 | 16,157.82 | 16,157.82 | 78,648,346,625 |
Jan 04, 2024 | 16,726.53 | 16,940.06 | 15,010.98 | 15,721.17 | 15,721.17 | 137,480,357,281 |
Jan 03, 2024 | 16,653.07 | 17,345.73 | 16,626.87 | 16,725.50 | 16,725.50 | 91,659,695,559 |
Jan 02, 2024 | 16,160.07 | 16,651.19 | 16,047.31 | 16,651.19 | 16,651.19 | 48,890,233,740 |
Jan 01, 2024 | 16,226.51 | 16,414.61 | 16,008.05 | 16,150.17 | 16,150.17 | 48,642,119,829 |
Dec 31, 2023 | 16,285.91 | 16,438.98 | 16,070.78 | 16,227.36 | 16,227.36 | 48,767,045,981 |
Dec 30, 2023 | 16,681.37 | 16,888.62 | 16,020.96 | 16,287.97 | 16,287.97 | 88,756,725,705 |
Dec 29, 2023 | 16,997.96 | 17,457.43 | 16,623.97 | 16,686.50 | 16,686.50 | 111,316,959,720 |
Dec 28, 2023 | 15,939.73 | 17,087.53 | 15,834.27 | 16,987.54 | 16,987.54 | 101,131,814,381 |
Dec 27, 2023 | 16,215.69 | 16,245.80 | 15,574.22 | 15,940.25 | 15,940.25 | 76,209,944,827 |
Dec 26, 2023 | 16,068.74 | 16,438.60 | 15,992.60 | 16,218.14 | 16,218.14 | 57,351,073,907 |
Dec 25, 2023 | 16,474.11 | 16,588.79 | 15,989.59 | 16,071.23 | 16,071.23 | 67,037,354,219 |
Dec 24, 2023 | 16,596.93 | 16,635.13 | 16,195.42 | 16,469.97 | 16,469.97 | 57,032,249,262 |
Dec 23, 2023 | 15,988.94 | 16,706.05 | 15,966.18 | 16,595.57 | 16,595.57 | 115,110,205,377 |
Dec 22, 2023 | 15,709.99 | 16,269.89 | 15,587.64 | 15,988.54 | 15,988.54 | 90,071,934,805 |
Dec 21, 2023 | 15,410.94 | 16,151.80 | 15,420.73 | 15,710.86 | 15,710.86 | 90,275,360,134 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |