Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16,446.80 | 16,420.92 | 16,347.38 | 16,368.22 | 16,368.22 | 2,860,384,000 |
Mar 27, 2024 | 16,424.76 | 16,431.82 | 16,279.17 | 16,399.52 | 16,399.52 | 4,768,930,000 |
Mar 26, 2024 | 16,446.85 | 16,476.38 | 16,312.95 | 16,315.70 | 16,315.70 | 5,144,260,000 |
Mar 25, 2024 | 16,335.30 | 16,441.17 | 16,315.72 | 16,384.47 | 16,384.47 | 4,636,940,000 |
Mar 22, 2024 | 16,387.83 | 16,467.62 | 16,361.00 | 16,428.82 | 16,428.82 | 4,339,930,000 |
Mar 21, 2024 | 16,517.24 | 16,538.86 | 16,393.90 | 16,401.84 | 16,401.84 | 5,134,740,000 |
Mar 20, 2024 | 16,185.76 | 16,377.44 | 16,127.48 | 16,369.41 | 16,369.41 | 5,298,380,000 |
Mar 19, 2024 | 16,031.93 | 16,175.59 | 15,951.86 | 16,166.79 | 16,166.79 | 4,758,740,000 |
Mar 18, 2024 | 16,154.92 | 16,247.59 | 16,094.17 | 16,103.45 | 16,103.45 | 5,025,040,000 |
Mar 15, 2024 | 16,043.58 | 16,055.33 | 15,925.91 | 15,973.17 | 15,973.17 | 8,261,950,000 |
Mar 14, 2024 | 16,209.19 | 16,245.32 | 16,039.68 | 16,128.53 | 16,128.53 | 5,450,980,000 |
Mar 13, 2024 | 16,220.11 | 16,233.30 | 16,143.34 | 16,177.77 | 16,177.77 | 4,839,000,000 |
Mar 12, 2024 | 16,116.98 | 16,275.45 | 15,992.98 | 16,265.64 | 16,265.64 | 5,100,330,000 |
Mar 11, 2024 | 16,052.63 | 16,085.95 | 15,978.04 | 16,019.27 | 16,019.27 | 4,917,620,000 |
Mar 08, 2024 | 16,322.10 | 16,449.70 | 16,059.50 | 16,085.11 | 16,085.11 | 5,411,790,000 |
Mar 07, 2024 | 16,147.32 | 16,309.02 | 16,096.01 | 16,273.38 | 16,273.38 | 5,072,790,000 |
Mar 06, 2024 | 16,092.00 | 16,128.56 | 15,956.66 | 16,031.54 | 16,031.54 | 5,511,370,000 |
Mar 05, 2024 | 16,077.74 | 16,087.57 | 15,862.63 | 15,939.59 | 15,939.59 | 6,356,800,000 |
Mar 04, 2024 | 16,264.21 | 16,289.06 | 16,199.06 | 16,207.51 | 16,207.51 | 5,725,470,000 |
Mar 01, 2024 | 16,109.83 | 16,302.24 | 16,096.60 | 16,274.94 | 16,274.94 | 5,457,910,000 |
Feb 29, 2024 | 16,059.34 | 16,115.96 | 15,931.70 | 16,091.92 | 16,091.92 | 6,265,340,000 |
Feb 28, 2024 | 15,969.14 | 16,003.56 | 15,924.72 | 15,947.74 | 15,947.74 | 5,581,690,000 |
Feb 27, 2024 | 16,013.98 | 16,046.10 | 15,940.51 | 16,035.30 | 16,035.30 | 5,423,020,000 |
Feb 26, 2024 | 16,014.45 | 16,054.90 | 15,973.90 | 15,976.25 | 15,976.25 | 5,417,630,000 |
Feb 23, 2024 | 16,094.80 | 16,134.22 | 15,954.50 | 15,996.82 | 15,996.82 | 5,077,910,000 |
Feb 22, 2024 | 15,904.48 | 16,061.82 | 15,869.24 | 16,041.62 | 16,041.62 | 5,653,930,000 |
Feb 21, 2024 | 15,532.12 | 15,583.68 | 15,451.65 | 15,580.87 | 15,580.87 | 4,845,740,000 |
Feb 20, 2024 | 15,679.84 | 15,730.47 | 15,508.50 | 15,630.78 | 15,630.78 | 5,595,700,000 |
Feb 16, 2024 | 15,910.43 | 15,917.41 | 15,752.02 | 15,775.65 | 15,775.65 | 5,223,800,000 |
Feb 15, 2024 | 15,865.30 | 15,911.22 | 15,779.72 | 15,906.17 | 15,906.17 | 6,049,100,000 |
Feb 14, 2024 | 15,781.71 | 15,865.51 | 15,683.94 | 15,859.15 | 15,859.15 | 5,092,660,000 |
Feb 13, 2024 | 15,598.88 | 15,770.42 | 15,551.44 | 15,655.60 | 15,655.60 | 5,599,860,000 |
Feb 12, 2024 | 15,980.62 | 16,080.07 | 15,917.87 | 15,942.55 | 15,942.55 | 5,458,490,000 |
Feb 09, 2024 | 15,842.38 | 16,007.29 | 15,831.76 | 15,990.66 | 15,990.66 | 5,797,260,000 |
Feb 08, 2024 | 15,762.23 | 15,813.27 | 15,739.18 | 15,793.71 | 15,793.71 | 5,675,850,000 |
Feb 07, 2024 | 15,690.35 | 15,770.68 | 15,645.81 | 15,756.64 | 15,756.64 | 4,567,580,000 |
Feb 06, 2024 | 15,638.19 | 15,652.75 | 15,515.25 | 15,609.00 | 15,609.00 | 4,759,640,000 |
Feb 05, 2024 | 15,613.99 | 15,637.88 | 15,471.68 | 15,597.68 | 15,597.68 | 4,831,020,000 |
Feb 02, 2024 | 15,403.16 | 15,664.21 | 15,366.78 | 15,628.95 | 15,628.95 | 4,800,690,000 |
Feb 01, 2024 | 15,254.02 | 15,372.13 | 15,208.88 | 15,361.64 | 15,361.64 | 5,046,920,000 |
Jan 31, 2024 | 15,324.19 | 15,405.56 | 15,158.49 | 15,164.01 | 15,164.01 | 5,875,610,000 |
Jan 30, 2024 | 15,604.08 | 15,619.23 | 15,484.67 | 15,509.90 | 15,509.90 | 4,719,240,000 |
Jan 29, 2024 | 15,470.66 | 15,630.58 | 15,449.87 | 15,628.04 | 15,628.04 | 4,979,310,000 |
Jan 26, 2024 | 15,474.85 | 15,538.84 | 15,433.04 | 15,455.36 | 15,455.36 | 4,510,530,000 |
Jan 25, 2024 | 15,555.62 | 15,597.25 | 15,430.68 | 15,510.50 | 15,510.50 | 5,281,570,000 |
Jan 24, 2024 | 15,560.61 | 15,629.07 | 15,468.91 | 15,481.92 | 15,481.92 | 4,983,210,000 |
Jan 23, 2024 | 15,391.41 | 15,432.35 | 15,337.23 | 15,425.94 | 15,425.94 | 5,207,680,000 |
Jan 22, 2024 | 15,393.05 | 15,438.85 | 15,333.63 | 15,360.29 | 15,360.29 | 5,456,240,000 |
Jan 19, 2024 | 15,122.38 | 15,310.97 | 15,087.20 | 15,310.97 | 15,310.97 | 5,604,950,000 |
Jan 18, 2024 | 14,994.52 | 15,066.81 | 14,911.11 | 15,055.65 | 15,055.65 | 5,587,440,000 |
Jan 17, 2024 | 14,814.77 | 14,865.76 | 14,706.23 | 14,855.62 | 14,855.62 | 5,181,740,000 |
Jan 16, 2024 | 14,908.26 | 15,004.35 | 14,863.81 | 14,944.35 | 14,944.35 | 6,386,180,000 |
Jan 12, 2024 | 15,001.01 | 15,047.25 | 14,931.88 | 14,972.76 | 14,972.76 | 4,958,940,000 |
Jan 11, 2024 | 15,020.95 | 15,063.61 | 14,800.38 | 14,970.19 | 14,970.19 | 5,044,690,000 |
Jan 10, 2024 | 14,877.70 | 14,998.20 | 14,842.70 | 14,969.65 | 14,969.65 | 4,404,590,000 |
Jan 09, 2024 | 14,744.13 | 14,894.32 | 14,716.71 | 14,857.71 | 14,857.71 | 5,068,410,000 |
Jan 08, 2024 | 14,564.47 | 14,846.90 | 14,560.20 | 14,843.77 | 14,843.77 | 6,337,770,000 |
Jan 05, 2024 | 14,500.11 | 14,625.19 | 14,477.57 | 14,524.07 | 14,524.07 | 5,232,820,000 |
Jan 04, 2024 | 14,532.23 | 14,632.77 | 14,504.78 | 14,510.30 | 14,510.30 | 5,289,220,000 |
Jan 03, 2024 | 14,641.47 | 14,694.58 | 14,577.44 | 14,592.21 | 14,592.21 | 5,449,950,000 |
Jan 02, 2024 | 14,873.70 | 14,887.80 | 14,682.38 | 14,765.94 | 14,765.94 | 5,791,170,000 |
Dec 29, 2023 | 15,099.20 | 15,111.41 | 14,955.37 | 15,011.35 | 15,011.35 | 5,441,060,000 |
Dec 28, 2023 | 15,142.09 | 15,150.07 | 15,087.22 | 15,095.14 | 15,095.14 | 5,090,570,000 |
Dec 27, 2023 | 15,089.66 | 15,114.08 | 15,051.67 | 15,099.18 | 15,099.18 | 7,480,170,000 |
Dec 26, 2023 | 15,028.69 | 15,101.18 | 15,024.06 | 15,074.57 | 15,074.57 | 6,120,600,000 |
Dec 22, 2023 | 15,006.18 | 15,047.19 | 14,927.12 | 14,992.97 | 14,992.97 | 4,796,600,000 |
Dec 21, 2023 | 14,923.14 | 14,970.81 | 14,837.47 | 14,963.87 | 14,963.87 | 5,465,640,000 |
Dec 20, 2023 | 14,973.36 | 15,069.29 | 14,776.29 | 14,777.94 | 14,777.94 | 6,294,700,000 |
Dec 19, 2023 | 14,923.02 | 15,003.80 | 14,921.60 | 15,003.22 | 15,003.22 | 5,757,180,000 |
Dec 18, 2023 | 14,814.02 | 14,938.04 | 14,811.82 | 14,904.81 | 14,904.81 | 5,866,080,000 |
Dec 15, 2023 | 14,797.46 | 14,848.40 | 14,753.16 | 14,813.92 | 14,813.92 | 8,377,630,000 |
Dec 14, 2023 | 14,798.72 | 14,855.62 | 14,642.23 | 14,761.56 | 14,761.56 | 8,033,170,000 |
Dec 13, 2023 | 14,555.68 | 14,743.55 | 14,517.52 | 14,733.96 | 14,733.96 | 6,732,040,000 |
Dec 12, 2023 | 14,423.01 | 14,533.40 | 14,385.39 | 14,533.40 | 14,533.40 | 4,950,100,000 |
Dec 11, 2023 | 14,340.13 | 14,436.08 | 14,324.57 | 14,432.49 | 14,432.49 | 5,607,820,000 |
Dec 08, 2023 | 14,279.46 | 14,416.92 | 14,264.96 | 14,403.97 | 14,403.97 | 5,430,840,000 |
Dec 07, 2023 | 14,230.43 | 14,353.11 | 14,220.87 | 14,339.99 | 14,339.99 | 5,694,310,000 |
Dec 06, 2023 | 14,325.62 | 14,327.63 | 14,138.51 | 14,146.71 | 14,146.71 | 5,167,030,000 |
Dec 05, 2023 | 14,126.40 | 14,285.66 | 14,121.76 | 14,229.91 | 14,229.91 | 6,179,120,000 |
Dec 04, 2023 | 14,168.66 | 14,197.52 | 14,058.52 | 14,185.49 | 14,185.49 | 6,270,020,000 |
Dec 01, 2023 | 14,181.35 | 14,311.95 | 14,135.00 | 14,305.03 | 14,305.03 | 5,607,000,000 |
Nov 30, 2023 | 14,265.05 | 14,289.20 | 14,127.05 | 14,226.22 | 14,226.22 | 5,678,070,000 |
Nov 29, 2023 | 14,367.11 | 14,423.22 | 14,247.89 | 14,258.49 | 14,258.49 | 4,890,220,000 |
Nov 28, 2023 | 14,224.63 | 14,303.66 | 14,195.72 | 14,281.76 | 14,281.76 | 4,474,400,000 |
Nov 27, 2023 | 14,239.31 | 14,305.71 | 14,205.24 | 14,241.02 | 14,241.02 | 4,205,880,000 |
Nov 24, 2023 | 14,238.04 | 14,270.28 | 14,214.13 | 14,250.85 | 14,250.85 | 2,541,840,000 |
Nov 22, 2023 | 14,283.82 | 14,359.61 | 14,226.63 | 14,265.86 | 14,265.86 | 3,855,240,000 |
Nov 21, 2023 | 14,217.23 | 14,237.50 | 14,146.31 | 14,199.98 | 14,199.98 | 4,128,600,000 |
Nov 20, 2023 | 14,134.75 | 14,309.80 | 14,134.20 | 14,284.53 | 14,284.53 | 4,561,810,000 |
Nov 17, 2023 | 14,101.44 | 14,154.32 | 14,063.93 | 14,125.48 | 14,125.48 | 4,408,640,000 |
Nov 16, 2023 | 14,066.88 | 14,130.45 | 14,033.79 | 14,113.67 | 14,113.67 | 4,545,180,000 |
Nov 15, 2023 | 14,147.27 | 14,194.36 | 14,060.70 | 14,103.84 | 14,103.84 | 5,063,830,000 |
Nov 14, 2023 | 14,015.37 | 14,124.06 | 14,003.14 | 14,094.38 | 14,094.38 | 5,332,490,000 |
Nov 13, 2023 | 13,745.96 | 13,805.11 | 13,687.78 | 13,767.74 | 13,767.74 | 4,349,590,000 |
Nov 10, 2023 | 13,571.19 | 13,802.53 | 13,556.35 | 13,798.11 | 13,798.11 | 4,722,140,000 |
Nov 09, 2023 | 13,693.70 | 13,697.82 | 13,506.02 | 13,521.45 | 13,521.45 | 5,313,970,000 |
Nov 08, 2023 | 13,660.22 | 13,684.87 | 13,573.58 | 13,650.41 | 13,650.41 | 4,685,550,000 |
Nov 07, 2023 | 13,555.79 | 13,675.46 | 13,516.56 | 13,639.86 | 13,639.86 | 4,354,460,000 |
Nov 06, 2023 | 13,514.08 | 13,551.62 | 13,435.99 | 13,518.78 | 13,518.78 | 4,345,850,000 |
Nov 03, 2023 | 13,362.85 | 13,520.28 | 13,344.73 | 13,478.28 | 13,478.28 | 4,918,750,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |