Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39,763.74 | 39,868.59 | 39,717.25 | 39,807.37 | 39,807.37 | 360,970,000 |
Mar 27, 2024 | 39,461.98 | 39,769.41 | 39,461.98 | 39,760.08 | 39,760.08 | 332,190,000 |
Mar 26, 2024 | 39,338.32 | 39,439.44 | 39,277.19 | 39,282.33 | 39,282.33 | 306,940,000 |
Mar 25, 2024 | 39,410.54 | 39,430.17 | 39,296.03 | 39,313.64 | 39,313.64 | 323,670,000 |
Mar 22, 2024 | 39,774.06 | 39,824.76 | 39,469.53 | 39,475.90 | 39,475.90 | 332,340,000 |
Mar 21, 2024 | 39,661.03 | 39,889.05 | 39,589.23 | 39,781.37 | 39,781.37 | 408,990,000 |
Mar 20, 2024 | 39,072.05 | 39,529.13 | 38,988.65 | 39,512.13 | 39,512.13 | 350,050,000 |
Mar 19, 2024 | 38,819.61 | 39,122.71 | 38,761.28 | 39,110.76 | 39,110.76 | 310,610,000 |
Mar 18, 2024 | 38,826.93 | 38,898.41 | 38,760.79 | 38,790.43 | 38,790.43 | 327,950,000 |
Mar 15, 2024 | 38,809.65 | 38,928.13 | 38,618.20 | 38,714.77 | 38,714.77 | 774,360,000 |
Mar 14, 2024 | 39,122.39 | 39,160.25 | 38,704.36 | 38,905.66 | 38,905.66 | 375,810,000 |
Mar 13, 2024 | 39,054.58 | 39,201.94 | 38,937.92 | 39,043.32 | 39,043.32 | 330,930,000 |
Mar 12, 2024 | 38,883.32 | 39,071.56 | 38,711.39 | 39,005.49 | 39,005.49 | 329,090,000 |
Mar 11, 2024 | 38,667.21 | 38,794.76 | 38,483.25 | 38,769.66 | 38,769.66 | 300,190,000 |
Mar 08, 2024 | 38,776.80 | 38,971.15 | 38,705.03 | 38,722.69 | 38,722.69 | 342,030,000 |
Mar 07, 2024 | 38,784.30 | 38,910.35 | 38,730.13 | 38,791.35 | 38,791.35 | 335,580,000 |
Mar 06, 2024 | 38,721.15 | 38,858.13 | 38,570.80 | 38,661.05 | 38,661.05 | 347,900,000 |
Mar 05, 2024 | 38,906.98 | 38,906.98 | 38,457.83 | 38,585.19 | 38,585.19 | 393,750,000 |
Mar 04, 2024 | 38,968.77 | 39,087.86 | 38,913.30 | 38,989.83 | 38,989.83 | 386,290,000 |
Mar 01, 2024 | 38,989.51 | 39,120.36 | 38,850.50 | 39,087.38 | 39,087.38 | 331,030,000 |
Feb 29, 2024 | 39,013.75 | 39,074.13 | 38,809.28 | 38,996.39 | 38,996.39 | 519,690,000 |
Feb 28, 2024 | 38,938.08 | 38,956.46 | 38,741.68 | 38,949.02 | 38,949.02 | 272,560,000 |
Feb 27, 2024 | 39,087.90 | 39,087.90 | 38,881.90 | 38,972.41 | 38,972.41 | 272,860,000 |
Feb 26, 2024 | 39,144.79 | 39,245.89 | 39,025.80 | 39,069.23 | 39,069.23 | 296,930,000 |
Feb 23, 2024 | 39,127.97 | 39,282.28 | 39,094.36 | 39,131.53 | 39,131.53 | 286,910,000 |
Feb 22, 2024 | 38,845.19 | 39,149.61 | 38,802.07 | 39,069.11 | 39,069.11 | 324,630,000 |
Feb 21, 2024 | 38,483.66 | 38,618.03 | 38,338.58 | 38,612.24 | 38,612.24 | 279,510,000 |
Feb 20, 2024 | 38,576.26 | 38,663.09 | 38,460.20 | 38,563.80 | 38,563.80 | 335,990,000 |
Feb 16, 2024 | 38,751.71 | 38,825.03 | 38,583.24 | 38,627.99 | 38,627.99 | 282,210,000 |
Feb 15, 2024 | 38,397.94 | 38,781.89 | 38,397.94 | 38,773.12 | 38,773.12 | 303,840,000 |
Feb 14, 2024 | 38,372.67 | 38,442.56 | 38,194.62 | 38,424.27 | 38,424.27 | 274,610,000 |
Feb 13, 2024 | 38,699.17 | 38,699.17 | 38,039.86 | 38,272.75 | 38,272.75 | 318,390,000 |
Feb 12, 2024 | 38,656.76 | 38,927.08 | 38,628.92 | 38,797.38 | 38,797.38 | 273,020,000 |
Feb 09, 2024 | 38,731.97 | 38,734.28 | 38,567.90 | 38,671.69 | 38,671.69 | 299,970,000 |
Feb 08, 2024 | 38,702.11 | 38,755.68 | 38,544.36 | 38,726.33 | 38,726.33 | 315,510,000 |
Feb 07, 2024 | 38,613.89 | 38,748.11 | 38,571.01 | 38,677.36 | 38,677.36 | 302,210,000 |
Feb 06, 2024 | 38,392.90 | 38,545.28 | 38,350.46 | 38,521.36 | 38,521.36 | 276,140,000 |
Feb 05, 2024 | 38,546.77 | 38,633.88 | 38,220.40 | 38,380.12 | 38,380.12 | 322,290,000 |
Feb 02, 2024 | 38,448.10 | 38,783.62 | 38,336.57 | 38,654.42 | 38,654.42 | 379,760,000 |
Feb 01, 2024 | 38,175.34 | 38,522.50 | 38,106.84 | 38,519.84 | 38,519.84 | 321,830,000 |
Jan 31, 2024 | 38,426.78 | 38,588.86 | 38,139.66 | 38,150.30 | 38,150.30 | 453,250,000 |
Jan 30, 2024 | 38,298.23 | 38,497.39 | 38,257.80 | 38,467.31 | 38,467.31 | 326,640,000 |
Jan 29, 2024 | 38,115.83 | 38,343.93 | 38,061.17 | 38,333.45 | 38,333.45 | 312,480,000 |
Jan 26, 2024 | 38,006.68 | 38,215.31 | 37,997.77 | 38,109.43 | 38,109.43 | 387,000,000 |
Jan 25, 2024 | 37,862.57 | 38,057.53 | 37,796.47 | 38,049.13 | 38,049.13 | 402,970,000 |
Jan 24, 2024 | 37,975.37 | 38,064.22 | 37,795.71 | 37,806.39 | 37,806.39 | 336,090,000 |
Jan 23, 2024 | 37,959.79 | 37,980.73 | 37,804.99 | 37,905.45 | 37,905.45 | 334,110,000 |
Jan 22, 2024 | 37,919.55 | 38,109.20 | 37,911.61 | 38,001.81 | 38,001.81 | 339,560,000 |
Jan 19, 2024 | 37,572.50 | 37,933.73 | 37,451.71 | 37,863.80 | 37,863.80 | 377,650,000 |
Jan 18, 2024 | 37,300.81 | 37,522.29 | 37,122.95 | 37,468.61 | 37,468.61 | 340,620,000 |
Jan 17, 2024 | 37,281.86 | 37,371.66 | 37,132.89 | 37,266.67 | 37,266.67 | 290,880,000 |
Jan 16, 2024 | 37,493.54 | 37,543.18 | 37,201.39 | 37,361.12 | 37,361.12 | 378,280,000 |
Jan 12, 2024 | 37,818.05 | 37,825.27 | 37,470.19 | 37,592.98 | 37,592.98 | 279,250,000 |
Jan 11, 2024 | 37,747.14 | 37,801.90 | 37,424.28 | 37,711.02 | 37,711.02 | 299,540,000 |
Jan 10, 2024 | 37,552.91 | 37,740.77 | 37,524.40 | 37,695.73 | 37,695.73 | 279,540,000 |
Jan 09, 2024 | 37,523.55 | 37,552.38 | 37,373.30 | 37,525.16 | 37,525.16 | 289,860,000 |
Jan 08, 2024 | 37,327.37 | 37,692.92 | 37,249.24 | 37,683.01 | 37,683.01 | 362,200,000 |
Jan 05, 2024 | 37,455.46 | 37,623.62 | 37,323.82 | 37,466.11 | 37,466.11 | 299,480,000 |
Jan 04, 2024 | 37,425.28 | 37,716.41 | 37,425.28 | 37,440.34 | 37,440.34 | 380,220,000 |
Jan 03, 2024 | 37,629.23 | 37,629.23 | 37,401.85 | 37,430.19 | 37,430.19 | 322,010,000 |
Jan 02, 2024 | 37,566.22 | 37,790.08 | 37,495.91 | 37,715.04 | 37,715.04 | 350,280,000 |
Dec 29, 2023 | 37,701.63 | 37,759.43 | 37,538.80 | 37,689.54 | 37,689.54 | 234,570,000 |
Dec 28, 2023 | 37,661.52 | 37,778.85 | 37,650.98 | 37,710.10 | 37,710.10 | 199,550,000 |
Dec 27, 2023 | 37,518.62 | 37,683.70 | 37,488.60 | 37,656.52 | 37,656.52 | 245,530,000 |
Dec 26, 2023 | 37,405.90 | 37,617.99 | 37,371.83 | 37,545.33 | 37,545.33 | 212,420,000 |
Dec 22, 2023 | 37,349.27 | 37,534.52 | 37,268.88 | 37,385.97 | 37,385.97 | 252,970,000 |
Dec 21, 2023 | 37,225.32 | 37,418.76 | 37,127.05 | 37,404.35 | 37,404.35 | 253,120,000 |
Dec 20, 2023 | 37,520.13 | 37,641.30 | 37,073.04 | 37,082.00 | 37,082.00 | 303,450,000 |
Dec 19, 2023 | 37,311.82 | 37,562.83 | 37,311.82 | 37,557.92 | 37,557.92 | 272,740,000 |
Dec 18, 2023 | 37,330.14 | 37,393.45 | 37,284.85 | 37,306.02 | 37,306.02 | 292,120,000 |
Dec 15, 2023 | 37,194.50 | 37,347.60 | 37,092.02 | 37,305.16 | 37,305.16 | 788,160,000 |
Dec 14, 2023 | 37,115.63 | 37,287.50 | 37,051.52 | 37,248.35 | 37,248.35 | 455,820,000 |
Dec 13, 2023 | 36,601.80 | 37,094.85 | 36,523.59 | 37,090.24 | 37,090.24 | 354,790,000 |
Dec 12, 2023 | 36,442.10 | 36,596.11 | 36,373.22 | 36,577.94 | 36,577.94 | 292,770,000 |
Dec 11, 2023 | 36,254.33 | 36,416.18 | 36,231.19 | 36,404.93 | 36,404.93 | 342,490,000 |
Dec 08, 2023 | 36,084.82 | 36,296.20 | 36,061.64 | 36,247.87 | 36,247.87 | 295,180,000 |
Dec 07, 2023 | 36,124.17 | 36,164.17 | 36,021.95 | 36,117.38 | 36,117.38 | 287,280,000 |
Dec 06, 2023 | 36,183.73 | 36,292.58 | 36,024.25 | 36,054.43 | 36,054.43 | 283,240,000 |
Dec 05, 2023 | 36,135.65 | 36,164.68 | 36,010.85 | 36,124.56 | 36,124.56 | 309,250,000 |
Dec 04, 2023 | 36,089.38 | 36,238.18 | 36,029.69 | 36,204.44 | 36,204.44 | 329,450,000 |
Dec 01, 2023 | 35,914.45 | 36,264.85 | 35,914.45 | 36,245.50 | 36,245.50 | 321,840,000 |
Nov 30, 2023 | 35,596.57 | 35,970.70 | 35,592.22 | 35,950.89 | 35,950.89 | 435,540,000 |
Nov 29, 2023 | 35,436.80 | 35,579.13 | 35,405.89 | 35,430.42 | 35,430.42 | 299,330,000 |
Nov 28, 2023 | 35,332.13 | 35,518.67 | 35,307.73 | 35,416.98 | 35,416.98 | 256,210,000 |
Nov 27, 2023 | 35,376.44 | 35,410.37 | 35,280.57 | 35,333.47 | 35,333.47 | 258,340,000 |
Nov 24, 2023 | 35,299.90 | 35,399.44 | 35,299.90 | 35,390.15 | 35,390.15 | 117,040,000 |
Nov 22, 2023 | 35,189.33 | 35,315.20 | 35,155.80 | 35,273.03 | 35,273.03 | 237,290,000 |
Nov 21, 2023 | 35,104.84 | 35,118.04 | 35,038.44 | 35,088.29 | 35,088.29 | 271,120,000 |
Nov 20, 2023 | 34,932.49 | 35,227.48 | 34,907.98 | 35,151.04 | 35,151.04 | 331,050,000 |
Nov 17, 2023 | 34,964.82 | 35,028.22 | 34,882.82 | 34,947.28 | 34,947.28 | 334,820,000 |
Nov 16, 2023 | 34,868.03 | 35,022.46 | 34,818.03 | 34,945.47 | 34,945.47 | 435,540,000 |
Nov 15, 2023 | 34,906.72 | 35,051.10 | 34,868.48 | 34,991.21 | 34,991.21 | 347,790,000 |
Nov 14, 2023 | 34,581.20 | 34,931.01 | 34,581.20 | 34,827.70 | 34,827.70 | 328,050,000 |
Nov 13, 2023 | 34,259.25 | 34,405.84 | 34,205.81 | 34,337.87 | 34,337.87 | 245,090,000 |
Nov 10, 2023 | 34,020.82 | 34,310.36 | 33,905.62 | 34,283.10 | 34,283.10 | 302,460,000 |
Nov 09, 2023 | 34,163.71 | 34,167.54 | 33,859.77 | 33,891.94 | 33,891.94 | 325,400,000 |
Nov 08, 2023 | 34,185.92 | 34,252.75 | 33,996.20 | 34,112.27 | 34,112.27 | 280,330,000 |
Nov 07, 2023 | 34,075.65 | 34,206.98 | 34,026.72 | 34,152.60 | 34,152.60 | 281,790,000 |
Nov 06, 2023 | 34,092.61 | 34,167.26 | 33,989.72 | 34,095.86 | 34,095.86 | 265,570,000 |
Nov 03, 2023 | 33,988.83 | 34,163.63 | 33,946.60 | 34,061.32 | 34,061.32 | 311,000,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |