Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12,682.81 | 12,757.47 | 12,679.65 | 12,735.74 | 12,735.74 | 3,998,270,000 |
Mar 27, 2024 | 12,566.96 | 12,679.25 | 12,566.96 | 12,677.02 | 12,677.02 | 3,850,500,000 |
Mar 26, 2024 | 12,548.83 | 12,572.21 | 12,506.87 | 12,508.09 | 12,508.09 | 3,871,790,000 |
Mar 25, 2024 | 12,576.86 | 12,582.89 | 12,526.71 | 12,537.94 | 12,537.94 | 3,331,360,000 |
Mar 22, 2024 | 12,685.39 | 12,707.15 | 12,589.63 | 12,591.74 | 12,591.74 | 3,374,700,000 |
Mar 21, 2024 | 12,601.61 | 12,680.24 | 12,591.82 | 12,650.83 | 12,650.83 | 4,207,730,000 |
Mar 20, 2024 | 12,406.46 | 12,562.43 | 12,378.53 | 12,558.17 | 12,558.17 | 4,064,850,000 |
Mar 19, 2024 | 12,326.85 | 12,424.48 | 12,315.20 | 12,419.64 | 12,419.64 | 4,031,760,000 |
Mar 18, 2024 | 12,350.87 | 12,369.48 | 12,311.68 | 12,320.15 | 12,320.15 | 4,036,220,000 |
Mar 15, 2024 | 12,355.79 | 12,389.16 | 12,293.35 | 12,318.01 | 12,318.01 | 7,753,670,000 |
Mar 14, 2024 | 12,477.14 | 12,486.46 | 12,308.63 | 12,380.83 | 12,380.83 | 4,687,970,000 |
Mar 13, 2024 | 12,480.93 | 12,520.72 | 12,437.25 | 12,466.32 | 12,466.32 | 4,282,890,000 |
Mar 12, 2024 | 12,427.20 | 12,494.87 | 12,383.28 | 12,466.49 | 12,466.49 | 4,080,510,000 |
Mar 11, 2024 | 12,366.68 | 12,417.67 | 12,320.09 | 12,412.36 | 12,412.36 | 3,896,430,000 |
Mar 08, 2024 | 12,414.31 | 12,458.97 | 12,373.65 | 12,375.41 | 12,375.41 | 4,208,870,000 |
Mar 07, 2024 | 12,389.76 | 12,442.91 | 12,389.76 | 12,413.19 | 12,413.19 | 4,137,980,000 |
Mar 06, 2024 | 12,351.53 | 12,410.30 | 12,318.09 | 12,343.51 | 12,343.51 | 4,559,050,000 |
Mar 05, 2024 | 12,405.85 | 12,405.85 | 12,266.30 | 12,307.18 | 12,307.18 | 4,418,410,000 |
Mar 04, 2024 | 12,412.60 | 12,463.69 | 12,405.06 | 12,430.75 | 12,430.75 | 4,758,440,000 |
Mar 01, 2024 | 12,427.67 | 12,442.59 | 12,353.25 | 12,437.16 | 12,437.16 | 4,748,110,000 |
Feb 29, 2024 | 12,425.88 | 12,451.14 | 12,376.74 | 12,433.41 | 12,433.41 | 5,219,740,000 |
Feb 28, 2024 | 12,394.61 | 12,415.15 | 12,345.64 | 12,395.38 | 12,395.38 | 3,789,370,000 |
Feb 27, 2024 | 12,450.19 | 12,450.19 | 12,397.20 | 12,421.15 | 12,421.15 | 3,925,950,000 |
Feb 26, 2024 | 12,480.83 | 12,501.06 | 12,426.71 | 12,435.18 | 12,435.18 | 3,683,930,000 |
Feb 23, 2024 | 12,474.27 | 12,539.85 | 12,472.65 | 12,489.82 | 12,489.82 | 3,672,790,000 |
Feb 22, 2024 | 12,377.29 | 12,471.20 | 12,355.60 | 12,451.49 | 12,451.49 | 4,051,710,000 |
Feb 21, 2024 | 12,260.80 | 12,325.26 | 12,230.39 | 12,322.66 | 12,322.66 | 3,788,390,000 |
Feb 20, 2024 | 12,296.39 | 12,316.11 | 12,246.66 | 12,269.33 | 12,269.33 | 4,034,880,000 |
Feb 16, 2024 | 12,391.56 | 12,398.00 | 12,309.81 | 12,320.41 | 12,320.41 | 3,833,270,000 |
Feb 15, 2024 | 12,318.25 | 12,416.70 | 12,318.25 | 12,412.41 | 12,412.41 | 4,137,970,000 |
Feb 14, 2024 | 12,291.21 | 12,312.25 | 12,240.24 | 12,304.29 | 12,304.29 | 3,845,600,000 |
Feb 13, 2024 | 12,420.78 | 12,420.78 | 12,180.83 | 12,259.71 | 12,259.71 | 4,302,190,000 |
Feb 12, 2024 | 12,437.22 | 12,513.47 | 12,426.21 | 12,478.35 | 12,478.35 | 3,805,740,000 |
Feb 09, 2024 | 12,431.29 | 12,446.83 | 12,382.64 | 12,438.34 | 12,438.34 | 3,912,990,000 |
Feb 08, 2024 | 12,407.79 | 12,435.12 | 12,345.96 | 12,429.06 | 12,429.06 | 4,341,860,000 |
Feb 07, 2024 | 12,408.48 | 12,448.68 | 12,386.66 | 12,414.54 | 12,414.54 | 4,895,590,000 |
Feb 06, 2024 | 12,272.02 | 12,377.95 | 12,261.49 | 12,370.02 | 12,370.02 | 4,440,880,000 |
Feb 05, 2024 | 12,335.55 | 12,335.55 | 12,225.10 | 12,270.49 | 12,270.49 | 4,023,640,000 |
Feb 02, 2024 | 12,299.59 | 12,423.11 | 12,233.20 | 12,373.05 | 12,373.05 | 3,974,350,000 |
Feb 01, 2024 | 12,204.80 | 12,339.06 | 12,175.99 | 12,337.85 | 12,337.85 | 4,386,090,000 |
Jan 31, 2024 | 12,348.38 | 12,378.74 | 12,211.43 | 12,214.97 | 12,214.97 | 4,696,120,000 |
Jan 30, 2024 | 12,309.14 | 12,359.54 | 12,266.22 | 12,336.12 | 12,336.12 | 3,836,130,000 |
Jan 29, 2024 | 12,273.06 | 12,351.50 | 12,250.46 | 12,345.06 | 12,345.06 | 3,525,160,000 |
Jan 26, 2024 | 12,276.87 | 12,308.78 | 12,247.08 | 12,283.67 | 12,283.67 | 3,353,400,000 |
Jan 25, 2024 | 12,228.82 | 12,283.29 | 12,192.05 | 12,281.01 | 12,281.01 | 4,020,430,000 |
Jan 24, 2024 | 12,277.66 | 12,295.42 | 12,164.74 | 12,168.04 | 12,168.04 | 4,330,030,000 |
Jan 23, 2024 | 12,275.45 | 12,297.10 | 12,214.76 | 12,240.60 | 12,240.60 | 3,912,800,000 |
Jan 22, 2024 | 12,196.28 | 12,295.94 | 12,196.28 | 12,268.84 | 12,268.84 | 4,297,610,000 |
Jan 19, 2024 | 12,105.06 | 12,201.07 | 12,051.63 | 12,173.61 | 12,173.61 | 4,287,200,000 |
Jan 18, 2024 | 12,002.69 | 12,092.19 | 11,968.99 | 12,076.09 | 12,076.09 | 4,019,000,000 |
Jan 17, 2024 | 12,017.69 | 12,042.02 | 11,945.86 | 11,995.68 | 11,995.68 | 3,928,600,000 |
Jan 16, 2024 | 12,112.26 | 12,115.97 | 12,017.19 | 12,056.83 | 12,056.83 | 4,260,550,000 |
Jan 12, 2024 | 12,203.37 | 12,214.17 | 12,102.04 | 12,145.55 | 12,145.55 | 3,486,340,000 |
Jan 11, 2024 | 12,214.05 | 12,224.81 | 12,079.91 | 12,173.62 | 12,173.62 | 3,759,890,000 |
Jan 10, 2024 | 12,166.08 | 12,224.79 | 12,142.99 | 12,215.92 | 12,215.92 | 3,498,680,000 |
Jan 09, 2024 | 12,180.68 | 12,187.28 | 12,123.38 | 12,164.29 | 12,164.29 | 3,529,960,000 |
Jan 08, 2024 | 12,115.52 | 12,232.51 | 12,089.29 | 12,230.98 | 12,230.98 | 3,742,320,000 |
Jan 05, 2024 | 12,132.96 | 12,208.94 | 12,103.55 | 12,149.14 | 12,149.14 | 3,844,370,000 |
Jan 04, 2024 | 12,133.86 | 12,217.34 | 12,129.95 | 12,136.85 | 12,136.85 | 3,715,480,000 |
Jan 03, 2024 | 12,215.83 | 12,215.83 | 12,128.24 | 12,139.53 | 12,139.53 | 3,950,760,000 |
Jan 02, 2024 | 12,210.61 | 12,272.98 | 12,189.86 | 12,248.33 | 12,248.33 | 3,743,050,000 |
Dec 29, 2023 | 12,266.99 | 12,291.42 | 12,200.25 | 12,249.97 | 12,249.97 | 3,126,060,000 |
Dec 28, 2023 | 12,262.88 | 12,296.76 | 12,255.49 | 12,277.41 | 12,277.41 | 2,698,860,000 |
Dec 27, 2023 | 12,254.48 | 12,286.68 | 12,231.31 | 12,263.61 | 12,263.61 | 2,748,450,000 |
Dec 26, 2023 | 12,213.22 | 12,288.84 | 12,210.44 | 12,260.84 | 12,260.84 | 2,513,910,000 |
Dec 22, 2023 | 12,203.40 | 12,273.16 | 12,176.77 | 12,211.50 | 12,211.50 | 3,046,770,000 |
Dec 21, 2023 | 12,119.79 | 12,196.98 | 12,101.30 | 12,193.13 | 12,193.13 | 3,431,180,000 |
Dec 20, 2023 | 12,198.05 | 12,270.34 | 12,067.81 | 12,070.64 | 12,070.64 | 4,201,320,000 |
Dec 19, 2023 | 12,195.43 | 12,272.85 | 12,195.43 | 12,271.30 | 12,271.30 | 4,026,970,000 |
Dec 18, 2023 | 12,217.12 | 12,236.68 | 12,182.41 | 12,184.21 | 12,184.21 | 4,060,340,000 |
Dec 15, 2023 | 12,176.12 | 12,227.40 | 12,139.93 | 12,198.98 | 12,198.98 | 8,218,980,000 |
Dec 14, 2023 | 12,155.24 | 12,228.78 | 12,142.28 | 12,189.65 | 12,189.65 | 6,314,040,000 |
Dec 13, 2023 | 11,920.14 | 12,111.76 | 11,885.72 | 12,110.69 | 12,110.69 | 5,063,650,000 |
Dec 12, 2023 | 11,899.82 | 11,936.17 | 11,867.82 | 11,918.04 | 11,918.04 | 3,808,380,000 |
Dec 11, 2023 | 11,809.43 | 11,886.25 | 11,805.89 | 11,882.80 | 11,882.80 | 3,823,210,000 |
Dec 08, 2023 | 11,794.32 | 11,852.88 | 11,766.36 | 11,805.27 | 11,805.27 | 3,707,010,000 |
Dec 07, 2023 | 11,808.12 | 11,815.48 | 11,759.37 | 11,804.97 | 11,804.97 | 3,818,880,000 |
Dec 06, 2023 | 11,832.07 | 11,847.71 | 11,769.41 | 11,779.29 | 11,779.29 | 4,245,680,000 |
Dec 05, 2023 | 11,839.77 | 11,839.77 | 11,761.44 | 11,786.61 | 11,786.61 | 3,909,950,000 |
Dec 04, 2023 | 11,810.92 | 11,876.54 | 11,789.97 | 11,865.03 | 11,865.03 | 4,369,910,000 |
Dec 01, 2023 | 11,700.25 | 11,865.95 | 11,693.61 | 11,861.90 | 11,861.90 | 4,397,120,000 |
Nov 30, 2023 | 11,582.39 | 11,700.21 | 11,552.04 | 11,693.90 | 11,693.90 | 5,399,300,000 |
Nov 29, 2023 | 11,567.11 | 11,618.76 | 11,527.41 | 11,540.82 | 11,540.82 | 4,418,760,000 |
Nov 28, 2023 | 11,543.82 | 11,597.80 | 11,514.32 | 11,546.49 | 11,546.49 | 3,586,240,000 |
Nov 27, 2023 | 11,578.71 | 11,579.21 | 11,521.66 | 11,545.04 | 11,545.04 | 3,403,990,000 |
Nov 24, 2023 | 11,564.91 | 11,600.94 | 11,564.40 | 11,597.64 | 11,597.64 | 1,639,500,000 |
Nov 22, 2023 | 11,548.60 | 11,584.31 | 11,531.51 | 11,556.62 | 11,556.62 | 3,042,810,000 |
Nov 21, 2023 | 11,501.47 | 11,519.96 | 11,465.10 | 11,508.56 | 11,508.56 | 3,511,080,000 |
Nov 20, 2023 | 11,459.13 | 11,540.33 | 11,434.14 | 11,516.98 | 11,516.98 | 3,644,790,000 |
Nov 17, 2023 | 11,467.53 | 11,490.29 | 11,440.83 | 11,471.36 | 11,471.36 | 3,777,240,000 |
Nov 16, 2023 | 11,463.03 | 11,495.00 | 11,400.71 | 11,444.23 | 11,444.23 | 3,964,520,000 |
Nov 15, 2023 | 11,444.45 | 11,527.32 | 11,441.12 | 11,477.38 | 11,477.38 | 4,347,170,000 |
Nov 14, 2023 | 11,286.07 | 11,455.46 | 11,286.07 | 11,425.53 | 11,425.53 | 4,700,350,000 |
Nov 13, 2023 | 11,176.54 | 11,198.12 | 11,139.34 | 11,175.87 | 11,175.87 | 3,326,240,000 |
Nov 10, 2023 | 11,116.67 | 11,202.06 | 11,066.24 | 11,191.65 | 11,191.65 | 3,665,080,000 |
Nov 09, 2023 | 11,190.14 | 11,194.31 | 11,069.77 | 11,075.51 | 11,075.51 | 3,900,780,000 |
Nov 08, 2023 | 11,189.41 | 11,211.00 | 11,132.60 | 11,161.53 | 11,161.53 | 3,729,510,000 |
Nov 07, 2023 | 11,182.55 | 11,223.00 | 11,148.95 | 11,184.56 | 11,184.56 | 3,791,230,000 |
Nov 06, 2023 | 11,207.25 | 11,230.42 | 11,160.68 | 11,196.46 | 11,196.46 | 3,656,340,000 |
Nov 03, 2023 | 11,179.44 | 11,238.28 | 11,176.62 | 11,200.66 | 11,200.66 | 4,570,960,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |