Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 18,024.24 | 18,124.32 | 17,973.09 | 17,985.01 | 17,985.01 | 5,025,040,000 |
15 Mar 2024 | 17,926.92 | 17,930.47 | 17,764.99 | 17,808.25 | 17,808.25 | 8,261,950,000 |
14 Mar 2024 | 18,114.69 | 18,142.90 | 17,913.63 | 18,014.81 | 18,014.81 | 5,450,980,000 |
13 Mar 2024 | 18,151.76 | 18,163.74 | 18,030.40 | 18,068.47 | 18,068.47 | 4,839,000,000 |
12 Mar 2024 | 18,063.02 | 18,228.37 | 17,919.33 | 18,219.11 | 18,219.11 | 5,100,330,000 |
11 Mar 2024 | 17,959.68 | 18,003.05 | 17,873.33 | 17,951.69 | 17,951.69 | 4,917,620,000 |
08 Mar 2024 | 18,312.79 | 18,416.73 | 17,995.38 | 18,018.45 | 18,018.45 | 5,411,790,000 |
07 Mar 2024 | 18,161.73 | 18,337.95 | 18,101.43 | 18,297.99 | 18,297.99 | 5,072,790,000 |
06 Mar 2024 | 18,083.51 | 18,142.88 | 17,941.64 | 18,017.57 | 18,017.57 | 5,511,370,000 |
05 Mar 2024 | 18,088.71 | 18,097.50 | 17,804.50 | 17,897.87 | 17,897.87 | 6,356,800,000 |
04 Mar 2024 | 18,290.10 | 18,313.43 | 18,218.25 | 18,226.48 | 18,226.48 | 5,725,470,000 |
01 Mar 2024 | 18,069.29 | 18,333.26 | 18,064.44 | 18,302.91 | 18,302.91 | 5,457,910,000 |
29 Feb 2024 | 17,991.67 | 18,068.52 | 17,866.26 | 18,043.85 | 18,043.85 | 6,265,340,000 |
28 Feb 2024 | 17,895.03 | 17,931.01 | 17,840.36 | 17,874.50 | 17,874.50 | 5,581,690,000 |
27 Feb 2024 | 17,962.58 | 17,987.54 | 17,871.06 | 17,971.05 | 17,971.05 | 5,423,020,000 |
26 Feb 2024 | 17,970.21 | 18,014.11 | 17,926.66 | 17,933.33 | 17,933.33 | 5,417,630,000 |
23 Feb 2024 | 18,052.59 | 18,091.62 | 17,902.78 | 17,937.61 | 17,937.61 | 5,077,910,000 |
22 Feb 2024 | 17,857.76 | 18,034.80 | 17,808.26 | 18,004.70 | 18,004.70 | 5,653,930,000 |
21 Feb 2024 | 17,412.79 | 17,482.13 | 17,319.44 | 17,478.91 | 17,478.91 | 4,845,740,000 |
20 Feb 2024 | 17,591.17 | 17,657.08 | 17,399.41 | 17,546.10 | 17,546.10 | 5,595,700,000 |
16 Feb 2024 | 17,853.59 | 17,864.16 | 17,663.40 | 17,685.98 | 17,685.98 | 5,223,800,000 |
15 Feb 2024 | 17,815.32 | 17,864.59 | 17,722.31 | 17,845.72 | 17,845.72 | 6,049,100,000 |
14 Feb 2024 | 17,728.90 | 17,815.18 | 17,619.92 | 17,807.63 | 17,807.63 | 5,092,660,000 |
13 Feb 2024 | 17,519.80 | 17,717.67 | 17,478.23 | 17,600.42 | 17,600.42 | 5,599,860,000 |
12 Feb 2024 | 17,942.28 | 18,041.45 | 17,859.66 | 17,882.66 | 17,882.66 | 5,458,490,000 |
09 Feb 2024 | 17,820.98 | 17,987.90 | 17,798.81 | 17,962.41 | 17,962.41 | 5,797,260,000 |
08 Feb 2024 | 17,757.60 | 17,814.12 | 17,728.55 | 17,783.17 | 17,783.17 | 5,675,850,000 |
07 Feb 2024 | 17,674.59 | 17,784.17 | 17,637.73 | 17,755.07 | 17,755.07 | 4,567,580,000 |
06 Feb 2024 | 17,664.44 | 17,680.62 | 17,475.43 | 17,572.73 | 17,572.73 | 4,759,640,000 |
05 Feb 2024 | 17,634.69 | 17,655.77 | 17,469.62 | 17,613.04 | 17,613.04 | 4,831,020,000 |
02 Feb 2024 | 17,415.94 | 17,682.29 | 17,378.37 | 17,642.73 | 17,642.73 | 4,800,690,000 |
01 Feb 2024 | 17,216.99 | 17,356.76 | 17,175.83 | 17,344.71 | 17,344.71 | 5,046,920,000 |
31 Jan 2024 | 17,269.98 | 17,375.32 | 17,128.74 | 17,137.24 | 17,137.24 | 5,875,610,000 |
30 Jan 2024 | 17,556.49 | 17,578.46 | 17,443.77 | 17,476.71 | 17,476.71 | 4,719,240,000 |
29 Jan 2024 | 17,438.03 | 17,603.95 | 17,414.62 | 17,596.27 | 17,596.27 | 4,979,310,000 |
26 Jan 2024 | 17,432.87 | 17,514.76 | 17,395.54 | 17,421.01 | 17,421.01 | 4,510,530,000 |
25 Jan 2024 | 17,589.27 | 17,631.34 | 17,430.37 | 17,516.99 | 17,516.99 | 5,281,570,000 |
24 Jan 2024 | 17,562.32 | 17,665.26 | 17,481.97 | 17,499.30 | 17,499.30 | 4,983,210,000 |
23 Jan 2024 | 17,346.95 | 17,410.86 | 17,286.02 | 17,404.21 | 17,404.21 | 5,207,680,000 |
22 Jan 2024 | 17,403.62 | 17,450.30 | 17,309.87 | 17,330.38 | 17,330.38 | 5,456,240,000 |
19 Jan 2024 | 17,060.14 | 17,317.21 | 17,041.85 | 17,314.00 | 17,314.00 | 5,604,950,000 |
18 Jan 2024 | 16,894.33 | 16,996.98 | 16,818.13 | 16,982.29 | 16,982.29 | 5,587,440,000 |
17 Jan 2024 | 16,705.51 | 16,749.11 | 16,561.49 | 16,736.28 | 16,736.28 | 5,181,740,000 |
16 Jan 2024 | 16,775.10 | 16,895.33 | 16,726.59 | 16,830.71 | 16,830.71 | 6,386,180,000 |
12 Jan 2024 | 16,855.00 | 16,900.37 | 16,776.92 | 16,832.92 | 16,832.92 | 4,958,940,000 |
11 Jan 2024 | 16,852.19 | 16,898.16 | 16,618.86 | 16,820.90 | 16,820.90 | 5,044,690,000 |
10 Jan 2024 | 16,702.55 | 16,827.37 | 16,654.74 | 16,793.05 | 16,793.05 | 4,404,590,000 |
09 Jan 2024 | 16,531.96 | 16,710.88 | 16,513.73 | 16,678.70 | 16,678.70 | 5,068,410,000 |
08 Jan 2024 | 16,354.22 | 16,655.23 | 16,349.39 | 16,649.87 | 16,649.87 | 6,337,770,000 |
05 Jan 2024 | 16,281.74 | 16,415.39 | 16,249.19 | 16,305.98 | 16,305.98 | 5,232,820,000 |
04 Jan 2024 | 16,290.78 | 16,419.44 | 16,276.43 | 16,282.01 | 16,282.01 | 5,289,220,000 |
03 Jan 2024 | 16,413.26 | 16,471.08 | 16,352.14 | 16,368.49 | 16,368.49 | 5,449,950,000 |
02 Jan 2024 | 16,667.30 | 16,686.60 | 16,453.15 | 16,543.94 | 16,543.94 | 5,791,170,000 |
29 Dec 2023 | 16,902.44 | 16,919.51 | 16,757.89 | 16,825.93 | 16,825.93 | 5,441,060,000 |
28 Dec 2023 | 16,963.52 | 16,969.17 | 16,891.32 | 16,898.47 | 16,898.47 | 5,090,570,000 |
27 Dec 2023 | 16,896.14 | 16,922.01 | 16,859.55 | 16,906.80 | 16,906.80 | 7,480,170,000 |
26 Dec 2023 | 16,816.78 | 16,907.51 | 16,813.57 | 16,878.46 | 16,878.46 | 6,120,600,000 |
22 Dec 2023 | 16,799.02 | 16,839.25 | 16,703.57 | 16,777.40 | 16,777.40 | 4,796,600,000 |
21 Dec 2023 | 16,719.61 | 16,768.02 | 16,621.52 | 16,757.41 | 16,757.41 | 5,465,640,000 |
20 Dec 2023 | 16,763.64 | 16,860.68 | 16,552.06 | 16,554.16 | 16,554.16 | 6,294,700,000 |
19 Dec 2023 | 16,734.25 | 16,813.01 | 16,733.38 | 16,811.85 | 16,811.85 | 5,757,180,000 |
18 Dec 2023 | 16,631.11 | 16,764.32 | 16,629.29 | 16,729.80 | 16,729.80 | 5,866,080,000 |
15 Dec 2023 | 16,587.00 | 16,669.77 | 16,557.01 | 16,623.45 | 16,623.45 | 8,377,630,000 |
14 Dec 2023 | 16,603.54 | 16,660.71 | 16,419.26 | 16,537.83 | 16,537.83 | 8,033,170,000 |
13 Dec 2023 | 16,392.18 | 16,581.04 | 16,357.21 | 16,562.37 | 16,562.37 | 6,732,040,000 |
12 Dec 2023 | 16,209.61 | 16,354.25 | 16,175.46 | 16,354.25 | 16,354.25 | 4,950,100,000 |
11 Dec 2023 | 16,069.62 | 16,232.26 | 16,061.87 | 16,221.73 | 16,221.73 | 5,607,820,000 |
08 Dec 2023 | 15,952.85 | 16,100.86 | 15,937.58 | 16,084.69 | 16,084.69 | 5,430,840,000 |
07 Dec 2023 | 15,888.23 | 16,042.51 | 15,875.48 | 16,022.49 | 16,022.49 | 5,694,310,000 |
06 Dec 2023 | 15,990.20 | 15,990.94 | 15,776.95 | 15,788.05 | 15,788.05 | 5,167,030,000 |
05 Dec 2023 | 15,763.65 | 15,931.84 | 15,760.59 | 15,877.71 | 15,877.71 | 6,179,120,000 |
04 Dec 2023 | 15,837.12 | 15,852.45 | 15,695.58 | 15,839.67 | 15,839.67 | 6,270,020,000 |
01 Dec 2023 | 15,892.59 | 16,013.75 | 15,834.93 | 15,997.58 | 15,997.58 | 5,607,000,000 |
30 Nov 2023 | 15,987.66 | 16,013.48 | 15,825.67 | 15,947.87 | 15,947.87 | 5,678,070,000 |
29 Nov 2023 | 16,111.36 | 16,166.51 | 15,976.69 | 15,987.60 | 15,987.60 | 4,890,220,000 |
28 Nov 2023 | 15,940.29 | 16,031.52 | 15,921.07 | 16,010.43 | 16,010.43 | 4,474,400,000 |
27 Nov 2023 | 15,969.72 | 16,045.30 | 15,932.19 | 15,961.98 | 15,961.98 | 4,205,880,000 |
24 Nov 2023 | 15,974.85 | 16,007.43 | 15,940.62 | 15,982.01 | 15,982.01 | 2,541,840,000 |
22 Nov 2023 | 16,025.74 | 16,119.31 | 15,964.04 | 16,001.39 | 16,001.39 | 3,855,240,000 |
21 Nov 2023 | 15,951.55 | 15,968.09 | 15,866.82 | 15,933.62 | 15,933.62 | 4,128,600,000 |
20 Nov 2023 | 15,845.20 | 16,056.76 | 15,844.83 | 16,027.06 | 16,027.06 | 4,561,810,000 |
17 Nov 2023 | 15,803.98 | 15,876.87 | 15,766.94 | 15,837.99 | 15,837.99 | 4,408,640,000 |
16 Nov 2023 | 15,765.20 | 15,842.63 | 15,738.22 | 15,833.17 | 15,833.17 | 4,545,180,000 |
15 Nov 2023 | 15,881.72 | 15,904.63 | 15,765.31 | 15,817.18 | 15,817.18 | 5,063,830,000 |
14 Nov 2023 | 15,744.36 | 15,850.34 | 15,726.12 | 15,812.47 | 15,812.47 | 5,332,490,000 |
13 Nov 2023 | 15,469.21 | 15,524.66 | 15,404.71 | 15,482.79 | 15,482.79 | 4,349,590,000 |
10 Nov 2023 | 15,252.36 | 15,535.20 | 15,237.17 | 15,529.12 | 15,529.12 | 4,722,140,000 |
09 Nov 2023 | 15,351.12 | 15,382.11 | 15,171.32 | 15,187.90 | 15,187.90 | 5,313,970,000 |
08 Nov 2023 | 15,313.90 | 15,343.19 | 15,220.88 | 15,313.24 | 15,313.24 | 4,685,550,000 |
07 Nov 2023 | 15,201.77 | 15,335.44 | 15,153.31 | 15,296.02 | 15,296.02 | 4,354,460,000 |
06 Nov 2023 | 15,137.16 | 15,180.19 | 15,064.91 | 15,154.93 | 15,154.93 | 4,345,850,000 |
03 Nov 2023 | 14,985.12 | 15,149.78 | 14,965.29 | 15,099.49 | 15,099.49 | 4,918,750,000 |
02 Nov 2023 | 14,856.95 | 14,930.76 | 14,792.81 | 14,919.55 | 14,919.55 | 4,962,950,000 |
01 Nov 2023 | 14,453.68 | 14,677.86 | 14,441.89 | 14,664.91 | 14,664.91 | 4,545,120,000 |
31 Oct 2023 | 14,340.86 | 14,420.44 | 14,232.40 | 14,409.78 | 14,409.78 | 4,315,630,000 |
30 Oct 2023 | 14,283.98 | 14,388.20 | 14,225.86 | 14,335.51 | 14,335.51 | 4,149,320,000 |
27 Oct 2023 | 14,245.75 | 14,321.04 | 14,130.37 | 14,180.42 | 14,180.42 | 4,172,100,000 |
26 Oct 2023 | 14,314.01 | 14,372.51 | 14,058.33 | 14,109.57 | 14,109.57 | 4,894,900,000 |
25 Oct 2023 | 14,642.08 | 14,643.69 | 14,362.24 | 14,381.64 | 14,381.64 | 4,599,850,000 |
24 Oct 2023 | 14,678.41 | 14,774.16 | 14,610.33 | 14,745.86 | 14,745.86 | 4,604,720,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |