Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2,476.39 | 2,483.99 | 2,473.99 | 2,481.91 | 2,481.91 | - |
Mar 27, 2024 | 2,473.49 | 2,479.21 | 2,462.53 | 2,478.82 | 2,478.82 | 3,850,500,000 |
Mar 26, 2024 | 2,476.95 | 2,479.59 | 2,462.40 | 2,462.46 | 2,462.46 | 3,871,790,000 |
Mar 25, 2024 | 2,469.30 | 2,476.60 | 2,466.17 | 2,471.47 | 2,471.47 | 3,331,360,000 |
Mar 22, 2024 | 2,477.87 | 2,485.67 | 2,474.53 | 2,479.42 | 2,479.42 | 3,374,700,000 |
Mar 21, 2024 | 2,490.01 | 2,492.14 | 2,476.92 | 2,477.85 | 2,477.85 | 4,207,730,000 |
Mar 20, 2024 | 2,455.99 | 2,476.60 | 2,448.91 | 2,476.60 | 2,476.60 | 4,064,850,000 |
Mar 19, 2024 | 2,433.14 | 2,454.14 | 2,426.44 | 2,453.11 | 2,453.11 | 4,031,760,000 |
Mar 18, 2024 | 2,443.25 | 2,454.83 | 2,437.60 | 2,439.52 | 2,439.52 | 4,036,220,000 |
Mar 15, 2024 | 2,424.40 | 2,430.11 | 2,413.00 | 2,420.03 | 2,420.03 | 7,753,670,000 |
Mar 14, 2024 | 2,449.40 | 2,451.49 | 2,428.46 | 2,440.66 | 2,440.66 | 4,687,970,000 |
Mar 13, 2024 | 2,446.58 | 2,448.79 | 2,435.94 | 2,442.43 | 2,442.43 | 4,282,890,000 |
Mar 12, 2024 | 2,424.50 | 2,450.40 | 2,413.87 | 2,448.24 | 2,448.24 | 4,080,510,000 |
Mar 11, 2024 | 2,411.38 | 2,418.39 | 2,402.85 | 2,413.74 | 2,413.74 | 3,896,430,000 |
Mar 08, 2024 | 2,441.60 | 2,456.21 | 2,414.45 | 2,417.53 | 2,417.53 | 4,208,870,000 |
Mar 07, 2024 | 2,423.82 | 2,442.06 | 2,418.60 | 2,437.71 | 2,437.71 | 4,137,980,000 |
Mar 06, 2024 | 2,415.33 | 2,422.54 | 2,404.27 | 2,410.14 | 2,410.14 | 4,559,050,000 |
Mar 05, 2024 | 2,414.52 | 2,415.88 | 2,388.48 | 2,399.64 | 2,399.64 | 4,418,410,000 |
Mar 04, 2024 | 2,428.62 | 2,437.13 | 2,425.39 | 2,426.58 | 2,426.58 | 4,758,440,000 |
Mar 01, 2024 | 2,414.41 | 2,435.70 | 2,414.17 | 2,433.39 | 2,433.39 | 4,748,110,000 |
Feb 29, 2024 | 2,406.91 | 2,417.73 | 2,394.60 | 2,413.27 | 2,413.27 | 5,219,740,000 |
Feb 28, 2024 | 2,399.05 | 2,402.96 | 2,393.15 | 2,399.02 | 2,399.02 | 3,789,370,000 |
Feb 27, 2024 | 2,403.28 | 2,405.87 | 2,392.82 | 2,404.51 | 2,404.51 | 3,925,950,000 |
Feb 26, 2024 | 2,415.74 | 2,420.09 | 2,401.85 | 2,402.19 | 2,402.19 | 3,683,930,000 |
Feb 23, 2024 | 2,423.19 | 2,428.90 | 2,410.21 | 2,413.54 | 2,413.54 | 3,672,790,000 |
Feb 22, 2024 | 2,390.32 | 2,417.41 | 2,389.12 | 2,414.87 | 2,414.87 | 4,051,710,000 |
Feb 21, 2024 | 2,347.83 | 2,356.65 | 2,338.18 | 2,356.09 | 2,356.09 | 3,788,390,000 |
Feb 20, 2024 | 2,360.87 | 2,365.50 | 2,341.20 | 2,353.17 | 2,353.17 | 4,034,880,000 |
Feb 16, 2024 | 2,383.44 | 2,384.78 | 2,365.10 | 2,369.76 | 2,369.76 | 3,833,270,000 |
Feb 15, 2024 | 2,371.51 | 2,382.54 | 2,365.94 | 2,381.80 | 2,381.80 | 4,137,970,000 |
Feb 14, 2024 | 2,363.18 | 2,374.66 | 2,351.39 | 2,373.58 | 2,373.58 | 3,845,600,000 |
Feb 13, 2024 | 2,355.66 | 2,363.16 | 2,337.86 | 2,353.07 | 2,353.07 | 4,302,190,000 |
Feb 12, 2024 | 2,388.83 | 2,399.46 | 2,380.86 | 2,383.74 | 2,383.74 | 3,805,740,000 |
Feb 09, 2024 | 2,377.02 | 2,390.48 | 2,374.75 | 2,388.82 | 2,388.82 | 3,912,990,000 |
Feb 08, 2024 | 2,373.23 | 2,375.96 | 2,368.06 | 2,372.80 | 2,372.80 | 4,341,860,000 |
Feb 07, 2024 | 2,360.79 | 2,374.54 | 2,360.46 | 2,373.83 | 2,373.83 | 4,895,590,000 |
Feb 06, 2024 | 2,352.56 | 2,356.43 | 2,341.41 | 2,351.96 | 2,351.96 | 4,440,880,000 |
Feb 05, 2024 | 2,354.24 | 2,354.95 | 2,335.95 | 2,348.36 | 2,348.36 | 4,023,640,000 |
Feb 02, 2024 | 2,326.31 | 2,360.07 | 2,321.55 | 2,352.24 | 2,352.24 | 3,974,350,000 |
Feb 01, 2024 | 2,297.36 | 2,317.34 | 2,296.16 | 2,316.80 | 2,316.80 | 4,386,090,000 |
Jan 31, 2024 | 2,312.87 | 2,320.65 | 2,288.24 | 2,288.47 | 2,288.47 | 4,696,120,000 |
Jan 30, 2024 | 2,335.31 | 2,336.05 | 2,326.37 | 2,330.68 | 2,330.68 | 3,836,130,000 |
Jan 29, 2024 | 2,318.69 | 2,335.35 | 2,314.70 | 2,334.24 | 2,334.24 | 3,525,160,000 |
Jan 26, 2024 | 2,313.66 | 2,324.02 | 2,311.61 | 2,316.32 | 2,316.32 | 3,353,400,000 |
Jan 25, 2024 | 2,314.35 | 2,322.61 | 2,305.34 | 2,317.67 | 2,317.67 | 4,020,430,000 |
Jan 24, 2024 | 2,312.65 | 2,325.83 | 2,307.41 | 2,308.80 | 2,308.80 | 4,330,030,000 |
Jan 23, 2024 | 2,294.09 | 2,302.03 | 2,289.81 | 2,301.18 | 2,301.18 | 3,912,800,000 |
Jan 22, 2024 | 2,297.23 | 2,301.62 | 2,288.90 | 2,291.29 | 2,291.29 | 4,297,610,000 |
Jan 19, 2024 | 2,265.67 | 2,290.10 | 2,261.64 | 2,290.09 | 2,290.09 | 4,287,200,000 |
Jan 18, 2024 | 2,247.74 | 2,260.06 | 2,239.05 | 2,257.89 | 2,257.89 | 4,019,000,000 |
Jan 17, 2024 | 2,234.72 | 2,237.59 | 2,223.82 | 2,236.21 | 2,236.21 | 3,928,600,000 |
Jan 16, 2024 | 2,249.38 | 2,255.77 | 2,237.59 | 2,247.34 | 2,247.34 | 4,260,550,000 |
Jan 12, 2024 | 2,255.12 | 2,261.76 | 2,247.16 | 2,254.39 | 2,254.39 | 3,486,340,000 |
Jan 11, 2024 | 2,259.31 | 2,264.12 | 2,232.51 | 2,251.96 | 2,251.96 | 3,759,890,000 |
Jan 10, 2024 | 2,239.58 | 2,256.78 | 2,239.58 | 2,253.28 | 2,253.28 | 3,498,680,000 |
Jan 09, 2024 | 2,229.21 | 2,242.18 | 2,223.65 | 2,238.11 | 2,238.11 | 3,529,960,000 |
Jan 08, 2024 | 2,208.90 | 2,239.15 | 2,206.09 | 2,238.57 | 2,238.57 | 3,742,320,000 |
Jan 05, 2024 | 2,202.15 | 2,216.35 | 2,196.91 | 2,204.56 | 2,204.56 | 3,844,370,000 |
Jan 04, 2024 | 2,204.41 | 2,218.82 | 2,198.99 | 2,199.62 | 2,199.62 | 3,715,480,000 |
Jan 03, 2024 | 2,212.65 | 2,219.90 | 2,206.47 | 2,209.02 | 2,209.02 | 3,950,760,000 |
Jan 02, 2024 | 2,222.26 | 2,225.97 | 2,210.68 | 2,221.46 | 2,221.46 | 3,743,050,000 |
Dec 29, 2023 | 2,243.27 | 2,245.40 | 2,226.86 | 2,236.19 | 2,236.19 | 3,126,060,000 |
Dec 28, 2023 | 2,245.22 | 2,248.57 | 2,241.21 | 2,242.44 | 2,242.44 | 2,698,860,000 |
Dec 27, 2023 | 2,237.90 | 2,243.96 | 2,236.33 | 2,241.70 | 2,241.70 | 2,748,450,000 |
Dec 26, 2023 | 2,232.85 | 2,242.59 | 2,232.19 | 2,238.36 | 2,238.36 | 2,513,910,000 |
Dec 22, 2023 | 2,231.23 | 2,240.58 | 2,222.19 | 2,230.48 | 2,230.48 | 3,046,770,000 |
Dec 21, 2023 | 2,219.77 | 2,230.16 | 2,211.13 | 2,229.11 | 2,229.11 | 3,431,180,000 |
Dec 20, 2023 | 2,237.97 | 2,244.76 | 2,207.84 | 2,208.07 | 2,208.07 | 4,201,320,000 |
Dec 19, 2023 | 2,227.08 | 2,238.94 | 2,226.96 | 2,238.83 | 2,238.83 | 4,026,970,000 |
Dec 18, 2023 | 2,215.06 | 2,232.11 | 2,215.06 | 2,227.17 | 2,227.17 | 4,060,340,000 |
Dec 15, 2023 | 2,205.25 | 2,216.96 | 2,202.82 | 2,213.60 | 2,213.60 | 8,218,980,000 |
Dec 14, 2023 | 2,210.62 | 2,216.77 | 2,193.42 | 2,206.93 | 2,206.93 | 6,314,040,000 |
Dec 13, 2023 | 2,183.27 | 2,207.83 | 2,180.64 | 2,206.54 | 2,206.54 | 5,063,650,000 |
Dec 12, 2023 | 2,167.85 | 2,182.58 | 2,163.76 | 2,182.48 | 2,182.48 | 3,808,380,000 |
Dec 11, 2023 | 2,161.17 | 2,171.83 | 2,158.84 | 2,171.10 | 2,171.10 | 3,823,210,000 |
Dec 08, 2023 | 2,154.98 | 2,173.26 | 2,153.65 | 2,171.29 | 2,171.29 | 3,707,010,000 |
Dec 07, 2023 | 2,150.96 | 2,163.83 | 2,149.54 | 2,161.10 | 2,161.10 | 3,818,880,000 |
Dec 06, 2023 | 2,160.42 | 2,161.79 | 2,138.51 | 2,139.86 | 2,139.86 | 4,245,680,000 |
Dec 05, 2023 | 2,139.20 | 2,156.68 | 2,137.61 | 2,150.94 | 2,150.94 | 3,909,950,000 |
Dec 04, 2023 | 2,143.32 | 2,145.86 | 2,131.81 | 2,144.08 | 2,144.08 | 4,369,910,000 |
Dec 01, 2023 | 2,149.10 | 2,162.63 | 2,144.10 | 2,159.78 | 2,159.78 | 4,397,120,000 |
Nov 30, 2023 | 2,152.18 | 2,155.69 | 2,139.24 | 2,154.64 | 2,154.64 | 5,399,300,000 |
Nov 29, 2023 | 2,163.78 | 2,169.41 | 2,149.48 | 2,150.71 | 2,150.71 | 4,418,760,000 |
Nov 28, 2023 | 2,148.40 | 2,159.82 | 2,145.71 | 2,156.12 | 2,156.12 | 3,586,240,000 |
Nov 27, 2023 | 2,153.11 | 2,156.49 | 2,148.57 | 2,150.40 | 2,150.40 | 3,403,990,000 |
Nov 24, 2023 | 2,154.58 | 2,156.86 | 2,150.71 | 2,154.14 | 2,154.14 | 1,639,500,000 |
Nov 22, 2023 | 2,154.88 | 2,163.87 | 2,148.51 | 2,155.36 | 2,155.36 | 3,042,810,000 |
Nov 21, 2023 | 2,147.94 | 2,148.68 | 2,139.80 | 2,146.86 | 2,146.86 | 3,511,080,000 |
Nov 20, 2023 | 2,134.58 | 2,157.63 | 2,133.73 | 2,152.94 | 2,152.94 | 3,644,790,000 |
Nov 17, 2023 | 2,133.77 | 2,138.82 | 2,127.39 | 2,135.29 | 2,135.29 | 3,777,240,000 |
Nov 16, 2023 | 2,126.43 | 2,135.77 | 2,123.07 | 2,135.26 | 2,135.26 | 3,964,520,000 |
Nov 15, 2023 | 2,132.03 | 2,135.99 | 2,123.78 | 2,129.89 | 2,129.89 | 4,347,170,000 |
Nov 14, 2023 | 2,114.62 | 2,132.38 | 2,114.62 | 2,125.81 | 2,125.81 | 4,700,350,000 |
Nov 13, 2023 | 2,089.08 | 2,096.83 | 2,081.29 | 2,091.53 | 2,091.53 | 3,326,240,000 |
Nov 10, 2023 | 2,067.19 | 2,094.71 | 2,062.85 | 2,093.64 | 2,093.64 | 3,665,080,000 |
Nov 09, 2023 | 2,080.23 | 2,081.59 | 2,057.03 | 2,059.50 | 2,059.50 | 3,900,780,000 |
Nov 08, 2023 | 2,076.93 | 2,080.93 | 2,065.44 | 2,077.44 | 2,077.44 | 3,729,510,000 |
Nov 07, 2023 | 2,065.19 | 2,077.75 | 2,060.37 | 2,073.86 | 2,073.86 | 3,791,230,000 |
Nov 06, 2023 | 2,058.39 | 2,064.67 | 2,053.46 | 2,063.40 | 2,063.40 | 3,656,340,000 |
Nov 03, 2023 | 2,044.48 | 2,061.00 | 2,044.48 | 2,054.88 | 2,054.88 | 4,570,960,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |