Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 13,231.08 | 13,255.28 | 13,041.10 | 13,096.15 | 13,096.15 | 52,925,480,960 |
Apr 22, 2024 | 13,157.33 | 13,248.67 | 12,832.20 | 13,014.78 | 13,014.78 | 45,993,165,569 |
Apr 21, 2024 | 12,510.59 | 13,280.77 | 12,438.32 | 13,157.36 | 13,157.36 | 53,023,390,415 |
Apr 20, 2024 | 12,492.90 | 12,681.58 | 11,721.18 | 12,510.68 | 12,510.68 | 74,847,725,787 |
Apr 19, 2024 | 12,372.84 | 12,728.37 | 12,174.16 | 12,492.90 | 12,492.90 | 77,718,743,540 |
Apr 18, 2024 | 12,364.53 | 12,452.85 | 11,837.95 | 12,372.83 | 12,372.83 | 66,083,927,417 |
Apr 17, 2024 | 12,040.21 | 12,434.55 | 11,706.55 | 12,364.02 | 12,364.02 | 75,460,415,190 |
Apr 16, 2024 | 12,251.49 | 12,735.33 | 11,711.71 | 12,040.30 | 12,040.30 | 110,093,840,610 |
Apr 15, 2024 | 11,893.76 | 12,314.55 | 11,363.60 | 12,251.28 | 12,251.28 | 127,800,087,814 |
Apr 14, 2024 | 13,222.11 | 13,257.19 | 10,930.31 | 11,895.15 | 11,895.15 | 187,068,670,430 |
Apr 13, 2024 | 15,118.65 | 15,191.86 | 12,378.84 | 13,222.97 | 13,222.97 | 161,293,795,975 |
Apr 12, 2024 | 14,790.86 | 15,294.08 | 14,562.99 | 15,118.74 | 15,118.74 | 81,733,336,932 |
Apr 11, 2024 | 14,798.21 | 14,896.66 | 14,342.31 | 14,790.76 | 14,790.76 | 87,418,802,110 |
Apr 10, 2024 | 15,686.48 | 15,696.02 | 14,676.35 | 14,798.21 | 14,798.21 | 90,040,766,954 |
Apr 09, 2024 | 15,346.54 | 16,070.90 | 15,162.52 | 15,686.48 | 15,686.48 | 107,296,074,935 |
Apr 08, 2024 | 15,387.91 | 16,021.20 | 15,232.11 | 15,346.53 | 15,346.53 | 88,177,949,701 |
Apr 07, 2024 | 14,863.84 | 15,511.18 | 14,751.70 | 15,388.17 | 15,388.17 | 75,221,130,837 |
Apr 06, 2024 | 14,888.89 | 15,156.34 | 14,458.83 | 14,863.88 | 14,863.88 | 111,575,878,591 |
Apr 05, 2024 | 14,941.85 | 15,775.36 | 14,589.24 | 14,888.89 | 14,888.89 | 144,069,671,009 |
Apr 04, 2024 | 16,188.60 | 16,595.63 | 14,670.92 | 14,941.85 | 14,941.85 | 150,158,424,345 |
Apr 03, 2024 | 15,065.00 | 16,485.77 | 14,309.28 | 16,188.38 | 16,188.38 | 238,870,693,898 |
Apr 02, 2024 | 15,925.08 | 16,992.32 | 14,787.63 | 15,065.02 | 15,065.02 | 205,296,597,659 |
Apr 01, 2024 | 15,568.30 | 16,123.02 | 15,369.76 | 15,925.08 | 15,925.08 | 96,716,012,166 |
Mar 31, 2024 | 16,533.53 | 16,534.44 | 15,332.24 | 15,567.82 | 15,567.82 | 110,464,719,515 |
Mar 30, 2024 | 14,268.76 | 16,648.85 | 14,092.04 | 16,535.80 | 16,535.80 | 273,012,195,278 |
Mar 29, 2024 | 14,173.11 | 14,596.50 | 14,150.14 | 14,268.78 | 14,268.78 | 106,450,165,742 |
Mar 28, 2024 | 14,526.16 | 14,918.89 | 14,047.33 | 14,173.11 | 14,173.11 | 148,969,719,974 |
Mar 27, 2024 | 13,733.99 | 14,679.29 | 13,301.28 | 14,526.05 | 14,526.05 | 146,079,386,854 |
Mar 26, 2024 | 13,571.24 | 13,922.98 | 13,424.28 | 13,733.99 | 13,733.99 | 93,966,246,116 |
Mar 25, 2024 | 12,934.49 | 13,691.76 | 12,927.26 | 13,571.24 | 13,571.24 | 92,970,799,297 |
Mar 24, 2024 | 12,614.70 | 13,242.13 | 12,590.43 | 12,934.58 | 12,934.58 | 74,833,958,377 |
Mar 23, 2024 | 12,996.00 | 13,049.00 | 12,216.39 | 12,614.70 | 12,614.70 | 71,742,529,218 |
Mar 22, 2024 | 12,781.30 | 13,167.19 | 12,647.69 | 12,995.54 | 12,995.54 | 85,474,155,898 |
Mar 21, 2024 | 11,868.51 | 12,887.97 | 11,710.85 | 12,781.30 | 12,781.30 | 109,640,898,594 |
Mar 20, 2024 | 12,992.92 | 13,039.69 | 11,668.59 | 11,868.51 | 11,868.51 | 147,776,223,491 |
Mar 19, 2024 | 12,788.96 | 13,104.97 | 12,066.62 | 12,992.87 | 12,992.87 | 84,086,725,807 |
Mar 18, 2024 | 12,541.07 | 12,916.57 | 12,091.31 | 12,789.05 | 12,789.05 | 75,026,789,037 |
Mar 17, 2024 | 13,371.21 | 13,508.47 | 12,291.75 | 12,540.50 | 12,540.50 | 92,853,039,339 |
Mar 16, 2024 | 13,958.70 | 14,147.72 | 12,546.69 | 13,371.43 | 13,371.43 | 137,468,385,564 |
Mar 15, 2024 | 14,364.58 | 14,485.74 | 13,400.30 | 13,958.01 | 13,958.01 | 123,913,921,562 |
Mar 14, 2024 | 14,398.90 | 14,614.51 | 13,995.13 | 14,364.38 | 14,364.38 | 98,675,594,004 |
Mar 13, 2024 | 15,230.38 | 15,264.53 | 13,781.39 | 14,398.90 | 14,398.90 | 171,286,424,818 |
Mar 12, 2024 | 12,845.54 | 15,512.63 | 12,447.87 | 15,230.22 | 15,230.22 | 225,707,010,217 |
Mar 11, 2024 | 13,360.29 | 13,369.96 | 12,599.70 | 12,845.79 | 12,845.79 | 70,784,873,074 |
Mar 10, 2024 | 13,034.50 | 13,384.61 | 12,827.63 | 13,360.38 | 13,360.38 | 77,400,676,497 |
Mar 09, 2024 | 13,027.91 | 13,213.40 | 12,506.54 | 13,034.48 | 13,034.48 | 103,599,909,762 |
Mar 08, 2024 | 12,811.44 | 13,262.99 | 12,425.15 | 13,027.97 | 13,027.97 | 96,323,739,681 |
Mar 07, 2024 | 12,309.01 | 13,071.06 | 11,990.96 | 12,811.44 | 12,811.44 | 110,872,017,742 |
Mar 06, 2024 | 13,382.60 | 13,822.75 | 11,160.25 | 12,309.34 | 12,309.34 | 205,188,527,005 |
Mar 05, 2024 | 13,612.24 | 13,894.09 | 13,213.23 | 13,380.96 | 13,380.96 | 125,019,480,765 |
Mar 04, 2024 | 14,172.89 | 14,187.75 | 13,132.95 | 13,611.57 | 13,611.57 | 106,194,086,617 |
Mar 03, 2024 | 12,767.04 | 14,179.55 | 12,695.58 | 14,171.82 | 14,171.82 | 156,117,054,120 |
Mar 02, 2024 | 11,993.23 | 12,939.34 | 11,993.23 | 12,770.70 | 12,770.70 | 98,503,474,383 |
Mar 01, 2024 | 11,236.48 | 12,714.91 | 11,160.24 | 11,996.77 | 11,996.77 | 156,515,351,125 |
Feb 29, 2024 | 11,142.15 | 11,729.65 | 10,811.82 | 11,238.28 | 11,238.28 | 115,779,876,730 |
Feb 28, 2024 | 10,832.48 | 11,457.18 | 10,832.48 | 11,143.36 | 11,143.36 | 96,611,534,020 |
Feb 27, 2024 | 10,547.94 | 10,989.78 | 10,429.53 | 10,831.33 | 10,831.33 | 58,585,867,922 |
Feb 26, 2024 | 10,592.13 | 10,617.38 | 10,504.19 | 10,547.16 | 10,547.16 | 33,957,006,453 |
Feb 25, 2024 | 10,357.32 | 10,627.08 | 10,341.24 | 10,592.20 | 10,592.20 | 36,371,412,619 |
Feb 24, 2024 | 10,347.13 | 10,393.08 | 10,192.03 | 10,357.61 | 10,357.61 | 38,654,641,591 |
Feb 23, 2024 | 10,364.71 | 10,456.05 | 10,219.01 | 10,347.28 | 10,347.28 | 46,833,054,776 |
Feb 22, 2024 | 10,445.67 | 10,447.04 | 10,146.23 | 10,364.42 | 10,364.42 | 44,457,682,799 |
Feb 21, 2024 | 10,716.29 | 10,730.06 | 10,244.06 | 10,445.90 | 10,445.90 | 58,654,875,188 |
Feb 20, 2024 | 10,621.16 | 10,762.76 | 10,584.13 | 10,716.16 | 10,716.16 | 44,323,099,198 |
Feb 19, 2024 | 10,514.28 | 10,697.09 | 10,497.90 | 10,619.86 | 10,619.86 | 37,647,074,636 |
Feb 18, 2024 | 10,608.34 | 10,623.97 | 10,277.66 | 10,514.19 | 10,514.19 | 39,425,459,418 |
Feb 17, 2024 | 10,469.38 | 10,664.30 | 10,408.20 | 10,608.47 | 10,608.47 | 47,157,237,593 |
Feb 16, 2024 | 10,523.79 | 10,618.79 | 10,382.30 | 10,468.94 | 10,468.94 | 59,459,616,577 |
Feb 15, 2024 | 10,400.09 | 10,657.28 | 10,321.76 | 10,523.76 | 10,523.76 | 65,865,513,055 |
Feb 14, 2024 | 10,896.39 | 10,923.21 | 10,293.28 | 10,400.29 | 10,400.29 | 73,777,254,797 |
Feb 13, 2024 | 10,673.22 | 10,963.23 | 10,508.17 | 10,896.67 | 10,896.67 | 45,094,632,537 |
Feb 12, 2024 | 10,571.03 | 10,890.39 | 10,554.21 | 10,672.48 | 10,672.48 | 46,924,272,142 |
Feb 11, 2024 | 10,552.17 | 10,626.74 | 10,466.63 | 10,572.27 | 10,572.27 | 34,267,228,655 |
Feb 10, 2024 | 10,533.53 | 10,730.15 | 10,510.30 | 10,552.44 | 10,552.44 | 59,161,904,722 |
Feb 09, 2024 | 10,153.39 | 10,539.30 | 10,221.89 | 10,532.59 | 10,532.59 | 40,459,565,999 |
Feb 08, 2024 | 10,095.24 | 10,185.59 | 10,020.73 | 10,152.54 | 10,152.54 | 36,117,862,207 |
Feb 07, 2024 | 10,052.69 | 10,170.84 | 10,039.52 | 10,095.06 | 10,095.06 | 31,787,347,061 |
Feb 06, 2024 | 9,940.05 | 10,116.33 | 9,917.06 | 10,052.71 | 10,052.71 | 30,454,927,355 |
Feb 05, 2024 | 10,213.19 | 10,213.19 | 9,898.10 | 9,939.91 | 9,939.91 | 30,806,725,467 |
Feb 04, 2024 | 10,090.01 | 10,250.35 | 10,076.89 | 10,213.67 | 10,213.67 | 27,814,630,613 |
Feb 03, 2024 | 9,888.75 | 10,133.68 | 9,867.45 | 10,090.02 | 10,090.02 | 30,209,490,409 |
Feb 02, 2024 | 9,812.93 | 9,962.96 | 9,667.68 | 9,888.72 | 9,888.72 | 33,995,406,367 |
Feb 01, 2024 | 9,947.68 | 10,291.97 | 9,737.71 | 9,813.30 | 9,813.30 | 51,286,683,294 |
Jan 31, 2024 | 10,096.00 | 10,120.56 | 9,926.68 | 9,947.06 | 9,947.06 | 35,123,698,249 |
Jan 30, 2024 | 10,134.46 | 10,133.90 | 9,902.85 | 10,096.00 | 10,096.00 | 40,779,614,757 |
Jan 29, 2024 | 10,088.25 | 10,142.31 | 9,977.71 | 10,135.35 | 10,135.35 | 35,308,358,459 |
Jan 28, 2024 | 9,933.67 | 10,118.42 | 9,842.65 | 10,089.11 | 10,089.11 | 31,322,258,471 |
Jan 27, 2024 | 9,675.69 | 9,996.81 | 9,643.40 | 9,933.44 | 9,933.44 | 36,760,319,500 |
Jan 26, 2024 | 9,761.61 | 9,761.61 | 9,548.79 | 9,675.78 | 9,675.78 | 34,661,419,204 |
Jan 25, 2024 | 9,702.73 | 9,780.83 | 9,598.75 | 9,761.56 | 9,761.56 | 40,781,234,022 |
Jan 24, 2024 | 9,968.79 | 10,109.43 | 9,373.03 | 9,702.31 | 9,702.31 | 60,609,453,019 |
Jan 23, 2024 | 10,608.22 | 10,743.09 | 9,903.07 | 9,968.69 | 9,968.69 | 67,875,740,673 |
Jan 22, 2024 | 10,561.81 | 10,690.44 | 10,450.73 | 10,606.05 | 10,606.05 | 34,252,836,056 |
Jan 21, 2024 | 10,544.98 | 10,765.57 | 10,459.63 | 10,561.52 | 10,561.52 | 52,361,822,565 |
Jan 20, 2024 | 10,071.84 | 10,579.57 | 9,949.53 | 10,544.75 | 10,544.75 | 59,828,291,765 |
Jan 19, 2024 | 10,278.96 | 10,382.27 | 9,872.31 | 10,071.52 | 10,071.52 | 61,347,307,962 |
Jan 18, 2024 | 10,228.48 | 10,313.57 | 10,177.30 | 10,278.77 | 10,278.77 | 42,544,030,061 |
Jan 17, 2024 | 10,092.71 | 10,365.90 | 10,057.11 | 10,229.90 | 10,229.90 | 49,132,378,229 |
Jan 16, 2024 | 10,130.90 | 10,381.23 | 10,063.69 | 10,097.15 | 10,097.15 | 44,201,003,155 |
Jan 15, 2024 | 10,428.25 | 10,464.41 | 10,106.29 | 10,133.73 | 10,133.73 | 49,088,950,237 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |