Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 17,848.08 | 17,922.14 | 17,846.09 | 17,882.31 | 17,882.31 | 4,036,220,000 |
Mar 15, 2024 | 17,886.27 | 17,902.60 | 17,805.60 | 17,848.08 | 17,848.08 | 7,753,670,000 |
Mar 14, 2024 | 18,018.63 | 18,030.92 | 17,797.58 | 17,886.27 | 17,886.27 | 4,687,970,000 |
Mar 13, 2024 | 17,974.06 | 18,064.12 | 17,974.06 | 18,018.63 | 18,018.63 | 4,282,890,000 |
Mar 12, 2024 | 17,863.69 | 17,994.28 | 17,857.67 | 17,974.06 | 17,974.06 | 4,080,510,000 |
Mar 11, 2024 | 17,889.62 | 17,889.62 | 17,755.03 | 17,863.69 | 17,863.69 | 3,896,430,000 |
Mar 08, 2024 | 17,927.62 | 18,021.87 | 17,860.10 | 17,889.62 | 17,889.62 | 4,208,870,000 |
Mar 07, 2024 | 17,801.04 | 17,949.67 | 17,801.04 | 17,927.62 | 17,927.62 | 4,137,980,000 |
Mar 06, 2024 | 17,669.49 | 17,865.99 | 17,669.49 | 17,801.04 | 17,801.04 | 4,559,050,000 |
Mar 05, 2024 | 17,748.70 | 17,793.46 | 17,613.47 | 17,669.49 | 17,669.49 | 4,418,410,000 |
Mar 04, 2024 | 17,728.27 | 17,790.08 | 17,724.30 | 17,748.70 | 17,748.70 | 4,758,440,000 |
Mar 01, 2024 | 17,607.43 | 17,738.14 | 17,603.89 | 17,728.27 | 17,728.27 | 4,748,110,000 |
Feb 29, 2024 | 17,573.69 | 17,634.74 | 17,543.27 | 17,607.43 | 17,607.43 | 5,219,740,000 |
Feb 28, 2024 | 17,598.32 | 17,612.43 | 17,530.60 | 17,573.69 | 17,573.69 | 3,789,370,000 |
Feb 27, 2024 | 17,566.61 | 17,605.74 | 17,560.31 | 17,598.32 | 17,598.32 | 3,925,950,000 |
Feb 26, 2024 | 17,616.02 | 17,659.22 | 17,547.75 | 17,566.61 | 17,566.61 | 3,683,930,000 |
Feb 23, 2024 | 17,565.07 | 17,642.10 | 17,565.07 | 17,616.02 | 17,616.02 | 3,672,790,000 |
Feb 22, 2024 | 17,382.68 | 17,602.36 | 17,382.68 | 17,565.07 | 17,565.07 | 4,051,710,000 |
Feb 21, 2024 | 17,340.17 | 17,386.97 | 17,278.14 | 17,382.68 | 17,382.68 | 3,788,390,000 |
Feb 20, 2024 | 17,409.30 | 17,409.30 | 17,314.58 | 17,340.17 | 17,340.17 | 4,034,880,000 |
Feb 16, 2024 | 17,434.93 | 17,502.54 | 17,378.38 | 17,409.30 | 17,409.30 | 3,833,270,000 |
Feb 15, 2024 | 17,240.19 | 17,450.78 | 17,240.19 | 17,434.93 | 17,434.93 | 4,137,970,000 |
Feb 14, 2024 | 17,068.54 | 17,243.14 | 17,068.54 | 17,240.19 | 17,240.19 | 3,845,600,000 |
Feb 13, 2024 | 17,332.46 | 17,332.46 | 16,965.94 | 17,068.54 | 17,068.54 | 4,302,190,000 |
Feb 12, 2024 | 17,275.87 | 17,385.22 | 17,271.15 | 17,332.46 | 17,332.46 | 3,805,740,000 |
Feb 09, 2024 | 17,252.32 | 17,286.47 | 17,196.51 | 17,275.87 | 17,275.87 | 3,912,990,000 |
Feb 08, 2024 | 17,212.32 | 17,259.45 | 17,175.47 | 17,252.32 | 17,252.32 | 4,341,860,000 |
Feb 07, 2024 | 17,135.48 | 17,236.03 | 17,135.48 | 17,212.32 | 17,212.32 | 4,895,590,000 |
Feb 06, 2024 | 17,004.78 | 17,135.58 | 17,004.78 | 17,135.48 | 17,135.48 | 4,440,880,000 |
Feb 05, 2024 | 17,101.97 | 17,101.97 | 16,932.56 | 17,004.78 | 17,004.78 | 4,023,640,000 |
Feb 02, 2024 | 17,115.58 | 17,167.68 | 16,990.97 | 17,101.97 | 17,101.97 | 3,974,350,000 |
Feb 01, 2024 | 16,911.13 | 17,116.21 | 16,906.17 | 17,115.58 | 17,115.58 | 4,386,090,000 |
Jan 31, 2024 | 17,089.46 | 17,123.20 | 16,910.35 | 16,911.13 | 16,911.13 | 4,696,120,000 |
Jan 30, 2024 | 17,040.60 | 17,107.56 | 16,996.73 | 17,089.46 | 17,089.46 | 3,836,130,000 |
Jan 29, 2024 | 16,949.11 | 17,042.40 | 16,915.40 | 17,040.60 | 17,040.60 | 3,525,160,000 |
Jan 26, 2024 | 16,889.52 | 16,970.90 | 16,889.52 | 16,949.11 | 16,949.11 | 3,353,400,000 |
Jan 25, 2024 | 16,769.25 | 16,890.52 | 16,769.25 | 16,889.52 | 16,889.52 | 4,020,430,000 |
Jan 24, 2024 | 16,800.86 | 16,923.26 | 16,766.67 | 16,769.25 | 16,769.25 | 4,330,030,000 |
Jan 23, 2024 | 16,779.49 | 16,827.43 | 16,749.68 | 16,800.86 | 16,800.86 | 3,912,800,000 |
Jan 22, 2024 | 16,729.55 | 16,831.62 | 16,729.55 | 16,779.49 | 16,779.49 | 4,297,610,000 |
Jan 19, 2024 | 16,616.29 | 16,745.97 | 16,558.91 | 16,729.55 | 16,729.55 | 4,287,200,000 |
Jan 18, 2024 | 16,522.83 | 16,629.22 | 16,478.82 | 16,616.29 | 16,616.29 | 4,019,000,000 |
Jan 17, 2024 | 16,639.38 | 16,639.38 | 16,462.86 | 16,522.83 | 16,522.83 | 3,928,600,000 |
Jan 16, 2024 | 16,799.54 | 16,799.54 | 16,599.72 | 16,639.38 | 16,639.38 | 4,260,550,000 |
Jan 12, 2024 | 16,781.12 | 16,909.17 | 16,764.59 | 16,799.54 | 16,799.54 | 3,486,340,000 |
Jan 11, 2024 | 16,818.88 | 16,840.04 | 16,673.00 | 16,781.12 | 16,781.12 | 3,759,890,000 |
Jan 10, 2024 | 16,773.07 | 16,840.65 | 16,759.00 | 16,818.88 | 16,818.88 | 3,498,680,000 |
Jan 09, 2024 | 16,885.37 | 16,885.37 | 16,748.61 | 16,773.07 | 16,773.07 | 3,529,960,000 |
Jan 08, 2024 | 16,758.24 | 16,886.38 | 16,698.22 | 16,885.37 | 16,885.37 | 3,742,320,000 |
Jan 05, 2024 | 16,715.71 | 16,851.53 | 16,698.97 | 16,758.24 | 16,758.24 | 3,844,370,000 |
Jan 04, 2024 | 16,718.65 | 16,837.55 | 16,715.14 | 16,715.71 | 16,715.71 | 3,715,480,000 |
Jan 03, 2024 | 16,841.62 | 16,841.62 | 16,690.52 | 16,718.65 | 16,718.65 | 3,950,760,000 |
Jan 02, 2024 | 16,852.89 | 16,894.51 | 16,757.78 | 16,841.62 | 16,841.62 | 3,743,050,000 |
Dec 29, 2023 | 16,890.58 | 16,908.83 | 16,813.24 | 16,852.89 | 16,852.89 | 3,126,060,000 |
Dec 28, 2023 | 16,898.34 | 16,933.62 | 16,880.72 | 16,890.58 | 16,890.58 | 2,698,860,000 |
Dec 27, 2023 | 16,859.49 | 16,914.65 | 16,844.74 | 16,898.34 | 16,898.34 | 2,748,450,000 |
Dec 26, 2023 | 16,770.45 | 16,898.84 | 16,770.45 | 16,859.49 | 16,859.49 | 2,513,910,000 |
Dec 22, 2023 | 16,724.92 | 16,827.04 | 16,716.72 | 16,770.45 | 16,770.45 | 3,046,770,000 |
Dec 21, 2023 | 16,534.72 | 16,728.49 | 16,534.72 | 16,724.92 | 16,724.92 | 3,431,180,000 |
Dec 20, 2023 | 16,798.40 | 16,813.36 | 16,532.79 | 16,534.72 | 16,534.72 | 4,201,320,000 |
Dec 19, 2023 | 16,656.76 | 16,799.61 | 16,656.76 | 16,798.40 | 16,798.40 | 4,026,970,000 |
Dec 18, 2023 | 16,609.84 | 16,698.28 | 16,609.84 | 16,656.76 | 16,656.76 | 4,060,340,000 |
Dec 15, 2023 | 16,723.92 | 16,723.92 | 16,571.56 | 16,609.84 | 16,609.84 | 8,218,980,000 |
Dec 14, 2023 | 16,560.71 | 16,774.07 | 16,560.71 | 16,723.92 | 16,723.92 | 6,314,040,000 |
Dec 13, 2023 | 16,285.94 | 16,562.74 | 16,250.16 | 16,560.71 | 16,560.71 | 5,063,650,000 |
Dec 12, 2023 | 16,274.44 | 16,301.79 | 16,194.93 | 16,285.94 | 16,285.94 | 3,808,380,000 |
Dec 11, 2023 | 16,207.76 | 16,278.83 | 16,207.76 | 16,274.44 | 16,274.44 | 3,823,210,000 |
Dec 08, 2023 | 16,136.85 | 16,225.95 | 16,126.65 | 16,207.76 | 16,207.76 | 3,707,010,000 |
Dec 07, 2023 | 16,092.37 | 16,148.86 | 16,089.49 | 16,136.85 | 16,136.85 | 3,818,880,000 |
Dec 06, 2023 | 16,123.04 | 16,236.84 | 16,081.78 | 16,092.37 | 16,092.37 | 4,245,680,000 |
Dec 05, 2023 | 16,232.82 | 16,232.82 | 16,108.73 | 16,123.04 | 16,123.04 | 3,909,950,000 |
Dec 04, 2023 | 16,263.75 | 16,272.93 | 16,163.66 | 16,232.82 | 16,232.82 | 4,369,910,000 |
Dec 01, 2023 | 16,088.84 | 16,271.70 | 16,062.04 | 16,263.75 | 16,263.75 | 4,397,120,000 |
Nov 30, 2023 | 15,962.99 | 16,094.26 | 15,962.99 | 16,088.84 | 16,088.84 | 5,399,300,000 |
Nov 29, 2023 | 15,929.15 | 16,033.05 | 15,929.15 | 15,962.99 | 15,962.99 | 4,418,760,000 |
Nov 28, 2023 | 15,930.89 | 15,993.87 | 15,897.47 | 15,929.15 | 15,929.15 | 3,586,240,000 |
Nov 27, 2023 | 15,983.82 | 15,983.82 | 15,912.98 | 15,930.89 | 15,930.89 | 3,403,990,000 |
Nov 24, 2023 | 15,907.89 | 15,998.30 | 15,907.89 | 15,983.82 | 15,983.82 | 1,639,500,000 |
Nov 22, 2023 | 15,861.57 | 15,920.39 | 15,856.30 | 15,907.89 | 15,907.89 | 3,042,810,000 |
Nov 21, 2023 | 15,881.63 | 15,893.01 | 15,848.24 | 15,861.57 | 15,861.57 | 3,511,080,000 |
Nov 20, 2023 | 15,813.46 | 15,916.86 | 15,782.47 | 15,881.63 | 15,881.63 | 3,644,790,000 |
Nov 17, 2023 | 15,716.55 | 15,822.58 | 15,716.55 | 15,813.46 | 15,813.46 | 3,777,240,000 |
Nov 16, 2023 | 15,765.02 | 15,767.51 | 15,663.71 | 15,716.55 | 15,716.55 | 3,964,520,000 |
Nov 15, 2023 | 15,732.67 | 15,848.54 | 15,732.67 | 15,765.02 | 15,765.02 | 4,347,170,000 |
Nov 14, 2023 | 15,403.14 | 15,771.87 | 15,403.14 | 15,732.67 | 15,732.67 | 4,700,350,000 |
Nov 13, 2023 | 15,388.44 | 15,433.74 | 15,321.53 | 15,403.14 | 15,403.14 | 3,326,240,000 |
Nov 10, 2023 | 15,235.18 | 15,396.48 | 15,207.58 | 15,388.44 | 15,388.44 | 3,665,080,000 |
Nov 09, 2023 | 15,352.19 | 15,401.28 | 15,229.51 | 15,235.18 | 15,235.18 | 3,900,780,000 |
Nov 08, 2023 | 15,388.48 | 15,422.81 | 15,302.94 | 15,352.19 | 15,352.19 | 3,729,510,000 |
Nov 07, 2023 | 15,440.50 | 15,440.50 | 15,342.73 | 15,388.49 | 15,388.49 | 3,791,230,000 |
Nov 06, 2023 | 15,475.20 | 15,523.81 | 15,399.23 | 15,440.50 | 15,440.50 | 3,656,340,000 |
Nov 03, 2023 | 15,332.60 | 15,539.88 | 15,332.60 | 15,475.20 | 15,475.20 | 4,570,960,000 |
Nov 02, 2023 | 15,002.55 | 15,339.74 | 15,002.55 | 15,332.60 | 15,332.60 | 4,669,780,000 |
Nov 01, 2023 | 14,919.20 | 15,024.42 | 14,904.92 | 15,002.55 | 15,002.55 | 4,224,900,000 |
Oct 31, 2023 | 14,825.89 | 14,923.19 | 14,804.65 | 14,919.20 | 14,919.20 | 4,249,470,000 |
Oct 30, 2023 | 14,675.78 | 14,853.46 | 14,675.78 | 14,825.89 | 14,825.89 | 3,911,140,000 |
Oct 27, 2023 | 14,858.70 | 14,873.46 | 14,638.37 | 14,675.78 | 14,675.78 | 4,019,500,000 |
Oct 26, 2023 | 14,914.12 | 14,956.70 | 14,830.69 | 14,858.70 | 14,858.70 | 4,277,640,000 |
Oct 25, 2023 | 15,025.76 | 15,025.76 | 14,899.50 | 14,914.12 | 14,914.12 | 3,869,370,000 |
Oct 24, 2023 | 14,946.01 | 15,086.10 | 14,946.01 | 15,025.76 | 15,025.76 | 3,821,820,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |