Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 8,713.86 | 9,549.95 | 8,622.45 | 9,549.95 | 9,549.95 | 90,153,304,064 |
28 Mar 2024 | 8,868.19 | 9,093.97 | 8,573.72 | 8,657.63 | 8,657.63 | 90,997,992,957 |
27 Mar 2024 | 8,431.60 | 8,956.91 | 8,165.99 | 8,868.13 | 8,868.13 | 89,181,180,798 |
26 Mar 2024 | 8,263.45 | 8,544.29 | 8,207.04 | 8,431.60 | 8,431.60 | 57,687,984,727 |
25 Mar 2024 | 7,870.50 | 8,331.29 | 7,866.09 | 8,263.45 | 8,263.45 | 56,609,376,933 |
24 Mar 2024 | 7,675.91 | 8,057.69 | 7,661.14 | 7,870.55 | 7,870.55 | 45,535,640,208 |
23 Mar 2024 | 7,877.27 | 7,912.03 | 7,513.48 | 7,675.91 | 7,675.91 | 43,654,539,582 |
22 Mar 2024 | 7,821.86 | 7,978.22 | 7,735.85 | 7,876.99 | 7,876.99 | 51,808,467,132 |
21 Mar 2024 | 7,269.78 | 7,872.01 | 7,129.56 | 7,821.86 | 7,821.86 | 67,097,735,438 |
20 Mar 2024 | 7,991.97 | 8,021.04 | 7,150.60 | 7,269.78 | 7,269.78 | 90,516,940,343 |
19 Mar 2024 | 7,944.28 | 8,061.38 | 7,426.51 | 7,991.95 | 7,991.95 | 51,721,936,105 |
18 Mar 2024 | 7,769.37 | 8,020.44 | 7,506.42 | 7,944.35 | 7,944.35 | 46,605,378,599 |
17 Mar 2024 | 8,283.65 | 8,368.69 | 7,614.91 | 7,769.02 | 7,769.02 | 57,523,743,600 |
16 Mar 2024 | 8,604.10 | 8,709.32 | 7,738.69 | 8,283.79 | 8,283.79 | 85,163,568,372 |
15 Mar 2024 | 8,887.98 | 8,975.80 | 8,266.61 | 8,603.68 | 8,603.68 | 76,380,146,335 |
14 Mar 2024 | 8,948.44 | 9,046.22 | 8,673.85 | 8,887.85 | 8,887.85 | 61,054,800,543 |
13 Mar 2024 | 9,444.33 | 9,453.85 | 8,558.49 | 8,948.44 | 8,948.44 | 106,448,843,545 |
12 Mar 2024 | 7,958.67 | 9,607.29 | 7,715.66 | 9,444.23 | 9,444.23 | 139,960,521,053 |
11 Mar 2024 | 8,262.46 | 8,268.44 | 7,792.82 | 7,958.82 | 7,958.82 | 43,855,939,702 |
10 Mar 2024 | 8,060.98 | 8,277.50 | 7,933.05 | 8,262.52 | 8,262.52 | 47,867,221,308 |
09 Mar 2024 | 7,988.00 | 8,095.94 | 7,737.56 | 8,060.97 | 8,060.97 | 64,069,721,771 |
08 Mar 2024 | 7,788.56 | 8,131.87 | 7,585.46 | 7,988.04 | 7,988.04 | 59,060,421,958 |
07 Mar 2024 | 7,464.88 | 7,939.81 | 7,278.09 | 7,788.56 | 7,788.56 | 67,403,324,131 |
06 Mar 2024 | 8,137.82 | 8,397.99 | 6,772.92 | 7,465.08 | 7,465.08 | 124,437,898,730 |
05 Mar 2024 | 8,312.73 | 8,440.60 | 8,031.51 | 8,136.82 | 8,136.82 | 76,023,021,997 |
04 Mar 2024 | 8,662.95 | 8,672.03 | 8,027.31 | 8,312.32 | 8,312.32 | 64,850,606,401 |
03 Mar 2024 | 7,803.65 | 8,667.02 | 7,759.97 | 8,662.30 | 8,662.30 | 95,424,042,484 |
02 Mar 2024 | 7,291.72 | 7,873.67 | 7,291.72 | 7,805.88 | 7,805.88 | 60,208,666,999 |
01 Mar 2024 | 6,829.73 | 7,759.62 | 6,787.95 | 7,293.88 | 7,293.88 | 95,159,260,109 |
29 Feb 2024 | 6,810.09 | 7,128.67 | 6,571.68 | 6,830.82 | 6,830.82 | 70,373,012,363 |
28 Feb 2024 | 6,643.17 | 7,024.66 | 6,643.17 | 6,810.83 | 6,810.83 | 59,049,083,075 |
27 Feb 2024 | 6,582.66 | 6,700.59 | 6,418.96 | 6,642.46 | 6,642.46 | 35,928,599,915 |
26 Feb 2024 | 6,671.72 | 6,687.62 | 6,616.33 | 6,582.17 | 6,582.17 | 21,191,571,173 |
25 Feb 2024 | 6,523.82 | 6,693.73 | 6,513.69 | 6,671.76 | 6,671.76 | 22,909,439,224 |
24 Feb 2024 | 6,398.35 | 6,546.34 | 6,302.02 | 6,524.00 | 6,524.00 | 24,347,587,802 |
23 Feb 2024 | 6,365.61 | 6,486.42 | 6,277.32 | 6,398.45 | 6,398.45 | 28,960,143,733 |
22 Feb 2024 | 6,431.55 | 6,432.39 | 6,232.96 | 6,365.43 | 6,365.43 | 27,304,194,872 |
21 Feb 2024 | 6,584.76 | 6,594.99 | 6,318.47 | 6,431.69 | 6,431.69 | 36,114,633,391 |
20 Feb 2024 | 6,528.89 | 6,617.86 | 6,535.58 | 6,584.68 | 6,584.68 | 27,234,871,391 |
19 Feb 2024 | 6,438.84 | 6,578.65 | 6,428.81 | 6,528.09 | 6,528.09 | 23,141,853,306 |
18 Feb 2024 | 6,496.44 | 6,506.01 | 6,293.93 | 6,438.79 | 6,438.79 | 24,143,759,567 |
17 Feb 2024 | 6,458.32 | 6,588.71 | 6,396.57 | 6,496.52 | 6,496.52 | 28,878,623,689 |
16 Feb 2024 | 6,406.14 | 6,537.22 | 6,389.45 | 6,458.05 | 6,458.05 | 36,679,254,140 |
15 Feb 2024 | 6,312.88 | 6,478.32 | 6,273.10 | 6,406.12 | 6,406.12 | 40,094,267,555 |
14 Feb 2024 | 6,654.29 | 6,672.52 | 6,247.08 | 6,313.00 | 6,313.00 | 44,782,951,519 |
13 Feb 2024 | 6,526.88 | 6,703.26 | 6,410.77 | 6,654.46 | 6,654.46 | 27,538,725,531 |
12 Feb 2024 | 6,442.36 | 6,636.99 | 6,432.12 | 6,526.43 | 6,526.43 | 28,695,114,657 |
11 Feb 2024 | 6,430.87 | 6,476.31 | 6,378.74 | 6,443.12 | 6,443.12 | 20,883,677,687 |
10 Feb 2024 | 6,432.91 | 6,550.52 | 6,413.34 | 6,431.03 | 6,431.03 | 36,055,385,804 |
09 Feb 2024 | 6,206.89 | 6,436.39 | 6,257.45 | 6,432.34 | 6,432.34 | 24,708,978,379 |
08 Feb 2024 | 6,184.29 | 6,272.13 | 6,135.56 | 6,206.38 | 6,206.38 | 22,079,306,902 |
07 Feb 2024 | 6,124.93 | 6,224.07 | 6,119.19 | 6,184.18 | 6,184.18 | 19,472,776,242 |
06 Feb 2024 | 6,090.82 | 6,177.00 | 6,070.96 | 6,124.95 | 6,124.95 | 18,555,678,420 |
05 Feb 2024 | 6,263.29 | 6,263.29 | 6,068.06 | 6,090.74 | 6,090.74 | 18,876,993,257 |
04 Feb 2024 | 6,187.76 | 6,286.09 | 6,179.71 | 6,263.59 | 6,263.59 | 17,057,480,113 |
03 Feb 2024 | 6,110.12 | 6,196.00 | 6,100.69 | 6,187.76 | 6,187.76 | 18,526,141,478 |
02 Feb 2024 | 6,002.75 | 6,155.30 | 5,917.55 | 6,110.10 | 6,110.10 | 21,005,283,764 |
01 Feb 2024 | 6,055.68 | 6,256.94 | 5,964.20 | 6,002.97 | 6,002.97 | 31,372,989,612 |
31 Jan 2024 | 6,111.88 | 6,128.72 | 6,035.45 | 6,055.31 | 6,055.31 | 21,381,668,457 |
30 Jan 2024 | 6,107.82 | 6,134.51 | 5,996.64 | 6,111.88 | 6,111.88 | 24,687,005,182 |
29 Jan 2024 | 6,111.20 | 6,143.95 | 6,050.97 | 6,108.35 | 6,108.35 | 21,279,572,986 |
28 Jan 2024 | 6,017.56 | 6,129.47 | 5,962.42 | 6,111.72 | 6,111.72 | 18,974,207,015 |
27 Jan 2024 | 5,832.44 | 6,059.49 | 5,809.38 | 6,017.42 | 6,017.42 | 22,268,442,513 |
26 Jan 2024 | 5,868.72 | 5,868.72 | 5,753.02 | 5,832.50 | 5,832.50 | 20,893,684,658 |
25 Jan 2024 | 5,805.08 | 5,882.40 | 5,756.68 | 5,868.69 | 5,868.69 | 24,517,854,239 |
24 Jan 2024 | 5,923.32 | 6,013.96 | 5,603.30 | 5,804.83 | 5,804.83 | 36,262,241,493 |
23 Jan 2024 | 6,368.79 | 6,451.49 | 5,888.65 | 5,923.26 | 5,923.26 | 40,330,864,001 |
22 Jan 2024 | 6,287.42 | 6,416.28 | 6,221.01 | 6,367.49 | 6,367.49 | 20,564,181,238 |
21 Jan 2024 | 6,277.40 | 6,408.72 | 6,226.59 | 6,287.25 | 6,287.25 | 31,170,868,785 |
20 Jan 2024 | 6,081.83 | 6,298.00 | 6,002.84 | 6,277.26 | 6,277.26 | 35,615,640,192 |
19 Jan 2024 | 6,150.40 | 6,215.65 | 5,958.05 | 6,081.63 | 6,081.63 | 37,044,261,700 |
18 Jan 2024 | 6,120.26 | 6,156.45 | 6,102.32 | 6,150.28 | 6,150.28 | 25,456,141,639 |
17 Jan 2024 | 6,072.39 | 6,193.00 | 6,044.22 | 6,121.12 | 6,121.12 | 29,398,620,022 |
16 Jan 2024 | 6,145.10 | 6,297.66 | 6,057.14 | 6,075.05 | 6,075.05 | 26,593,994,786 |
15 Jan 2024 | 6,331.89 | 6,353.84 | 6,136.20 | 6,146.82 | 6,146.82 | 29,775,890,464 |
14 Jan 2024 | 6,411.71 | 6,463.71 | 6,254.35 | 6,332.02 | 6,332.02 | 35,656,116,752 |
13 Jan 2024 | 6,369.51 | 6,800.67 | 6,254.98 | 6,412.30 | 6,412.30 | 82,086,975,717 |
12 Jan 2024 | 6,248.26 | 6,605.57 | 6,231.91 | 6,370.31 | 6,370.31 | 60,258,176,853 |
11 Jan 2024 | 5,999.40 | 6,348.20 | 5,845.08 | 6,245.77 | 6,245.77 | 47,386,713,637 |
10 Jan 2024 | 6,164.32 | 6,166.35 | 5,820.66 | 5,999.04 | 5,999.04 | 42,492,484,225 |
09 Jan 2024 | 5,842.65 | 6,208.73 | 5,611.14 | 6,163.74 | 6,163.74 | 45,869,353,481 |
08 Jan 2024 | 5,972.12 | 6,028.45 | 5,816.07 | 5,842.93 | 5,842.93 | 23,581,497,304 |
07 Jan 2024 | 6,003.65 | 6,010.94 | 5,786.41 | 5,971.92 | 5,971.92 | 25,940,780,905 |
06 Jan 2024 | 6,072.00 | 6,097.50 | 5,895.45 | 6,003.30 | 6,003.30 | 37,975,116,096 |
05 Jan 2024 | 6,007.67 | 6,116.73 | 5,910.72 | 6,072.27 | 6,072.27 | 36,250,338,504 |
04 Jan 2024 | 6,599.02 | 6,652.19 | 5,781.33 | 6,007.70 | 6,007.70 | 69,850,185,039 |
03 Jan 2024 | 6,669.63 | 6,765.88 | 6,632.52 | 6,598.92 | 6,598.92 | 34,959,171,042 |
02 Jan 2024 | 6,507.45 | 6,669.82 | 6,448.44 | 6,669.82 | 6,669.82 | 22,818,339,947 |
01 Jan 2024 | 6,542.55 | 6,618.98 | 6,465.28 | 6,497.20 | 6,497.20 | 25,599,884,761 |
31 Dec 2023 | 6,551.13 | 6,605.15 | 6,483.23 | 6,543.16 | 6,543.16 | 27,802,733,860 |
30 Dec 2023 | 6,787.26 | 6,877.23 | 6,541.23 | 6,551.32 | 6,551.32 | 46,092,376,878 |
29 Dec 2023 | 6,954.22 | 6,965.57 | 6,660.04 | 6,788.01 | 6,788.01 | 49,716,812,943 |
28 Dec 2023 | 6,702.75 | 7,034.57 | 6,631.21 | 6,952.37 | 6,952.37 | 48,946,878,913 |
27 Dec 2023 | 6,650.63 | 6,807.16 | 6,521.75 | 6,702.78 | 6,702.78 | 42,519,307,731 |
26 Dec 2023 | 6,557.06 | 6,689.62 | 6,524.95 | 6,650.68 | 6,650.68 | 25,075,028,080 |
25 Dec 2023 | 6,682.27 | 6,717.46 | 6,528.97 | 6,556.86 | 6,556.86 | 29,983,838,620 |
24 Dec 2023 | 6,791.54 | 6,817.49 | 6,600.72 | 6,682.69 | 6,682.69 | 27,722,583,344 |
23 Dec 2023 | 6,588.48 | 6,795.18 | 6,509.50 | 6,792.24 | 6,792.24 | 33,271,197,441 |
22 Dec 2023 | 6,357.91 | 6,598.10 | 6,223.90 | 6,588.53 | 6,588.53 | 31,319,440,172 |
21 Dec 2023 | 6,390.55 | 6,511.83 | 6,337.77 | 6,357.47 | 6,357.47 | 35,371,377,780 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |