Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 72,105.63 | 72,472.03 | 71,682.11 | 72,019.59 | 72,019.59 | 32,920,276,992 |
05 May 2024 | 69,386.81 | 73,303.81 | 69,344.13 | 70,946.98 | 70,946.98 | 54,816,941,943 |
04 May 2024 | 65,844.26 | 70,021.23 | 65,449.44 | 69,386.81 | 69,386.81 | 53,519,170,017 |
03 May 2024 | 65,841.07 | 66,592.48 | 63,952.23 | 65,844.26 | 65,844.26 | 47,170,726,606 |
02 May 2024 | 68,486.13 | 68,681.21 | 63,024.53 | 65,841.07 | 65,841.07 | 83,066,641,040 |
01 May 2024 | 72,789.43 | 73,648.32 | 66,381.03 | 68,486.13 | 68,486.13 | 72,882,293,192 |
30 Apr 2024 | 74,452.29 | 75,458.16 | 70,135.91 | 72,789.23 | 72,789.23 | 51,675,710,719 |
29 Apr 2024 | 75,477.69 | 76,968.08 | 74,184.32 | 74,452.29 | 74,452.29 | 37,380,824,728 |
28 Apr 2024 | 76,270.90 | 76,638.95 | 73,791.73 | 75,477.69 | 75,477.69 | 48,999,777,609 |
27 Apr 2024 | 74,500.40 | 77,715.01 | 72,813.89 | 76,270.90 | 76,270.90 | 47,466,587,971 |
26 Apr 2024 | 74,377.66 | 75,565.90 | 72,735.34 | 74,500.40 | 74,500.40 | 52,466,538,617 |
25 Apr 2024 | 78,216.27 | 79,182.15 | 73,645.55 | 74,378.34 | 74,378.34 | 56,719,676,590 |
24 Apr 2024 | 80,850.05 | 80,940.08 | 77,847.14 | 78,215.57 | 78,215.57 | 49,056,832,236 |
23 Apr 2024 | 77,706.24 | 81,744.38 | 76,923.17 | 80,850.05 | 80,850.05 | 54,293,960,567 |
22 Apr 2024 | 79,720.57 | 80,111.85 | 76,615.63 | 77,706.24 | 77,706.24 | 51,625,619,109 |
21 Apr 2024 | 73,774.03 | 80,717.10 | 72,939.52 | 79,720.59 | 79,720.59 | 74,528,897,234 |
20 Apr 2024 | 74,727.67 | 75,708.88 | 68,607.52 | 73,773.56 | 73,773.56 | 91,611,119,409 |
19 Apr 2024 | 71,553.76 | 75,444.72 | 70,193.12 | 74,727.67 | 74,727.67 | 76,187,984,278 |
18 Apr 2024 | 75,402.98 | 75,745.98 | 69,417.41 | 71,553.03 | 71,553.03 | 86,101,541,440 |
17 Apr 2024 | 78,330.06 | 78,663.38 | 72,024.19 | 75,403.05 | 75,403.05 | 117,183,207,338 |
16 Apr 2024 | 80,929.94 | 87,215.63 | 76,023.03 | 78,330.06 | 78,330.06 | 137,323,092,377 |
15 Apr 2024 | 73,799.42 | 81,202.00 | 70,117.05 | 80,929.94 | 80,929.94 | 150,585,682,713 |
14 Apr 2024 | 81,965.24 | 84,476.63 | 68,511.25 | 73,799.42 | 73,799.42 | 190,264,880,712 |
13 Apr 2024 | 94,111.14 | 94,622.34 | 77,471.03 | 81,966.27 | 81,966.27 | 151,247,030,136 |
12 Apr 2024 | 96,280.52 | 96,280.52 | 92,096.54 | 94,110.71 | 94,110.71 | 81,369,110,610 |
11 Apr 2024 | 102,085.02 | 102,104.13 | 91,605.21 | 96,282.80 | 96,282.80 | 177,590,667,017 |
10 Apr 2024 | 103,357.87 | 105,341.37 | 100,140.46 | 102,085.30 | 102,085.30 | 143,003,572,761 |
09 Apr 2024 | 103,888.23 | 107,784.80 | 103,263.79 | 103,349.80 | 103,349.80 | 134,314,710,009 |
08 Apr 2024 | 105,389.79 | 107,385.00 | 102,443.23 | 103,888.28 | 103,888.28 | 108,505,501,372 |
07 Apr 2024 | 99,733.18 | 108,255.44 | 99,717.08 | 105,389.79 | 105,389.79 | 244,431,853,718 |
06 Apr 2024 | 101,141.70 | 107,811.31 | 98,457.75 | 99,727.73 | 99,727.73 | 288,048,007,800 |
05 Apr 2024 | 90,124.84 | 103,420.00 | 89,765.02 | 101,141.70 | 101,141.70 | 297,478,139,074 |
04 Apr 2024 | 96,862.69 | 97,456.43 | 85,389.78 | 90,135.79 | 90,135.79 | 174,978,561,638 |
03 Apr 2024 | 98,394.19 | 98,394.27 | 89,483.07 | 96,862.69 | 96,862.69 | 196,704,302,460 |
02 Apr 2024 | 103,014.01 | 106,015.96 | 94,048.73 | 98,395.41 | 98,395.41 | 227,667,579,824 |
01 Apr 2024 | 90,370.64 | 104,580.79 | 89,388.02 | 103,017.83 | 103,017.83 | 152,631,505,838 |
31 Mar 2024 | 94,103.71 | 94,277.97 | 89,533.07 | 90,369.63 | 90,369.63 | 98,202,496,519 |
30 Mar 2024 | 86,194.55 | 96,523.19 | 84,219.14 | 94,103.71 | 94,103.71 | 232,448,862,520 |
29 Mar 2024 | 81,671.03 | 88,608.04 | 80,035.49 | 86,194.55 | 86,194.55 | 181,881,551,515 |
28 Mar 2024 | 72,749.23 | 83,461.56 | 72,645.27 | 81,670.73 | 81,670.73 | 221,013,281,071 |
27 Mar 2024 | 73,881.38 | 74,823.83 | 71,046.03 | 72,749.23 | 72,749.23 | 90,992,096,313 |
26 Mar 2024 | 73,348.80 | 76,553.51 | 71,730.43 | 73,881.38 | 73,881.38 | 153,216,496,903 |
25 Mar 2024 | 69,169.38 | 75,376.28 | 67,568.61 | 73,348.80 | 73,348.80 | 136,938,858,291 |
24 Mar 2024 | 65,341.53 | 71,978.50 | 63,823.92 | 69,169.38 | 69,169.38 | 146,853,285,675 |
23 Mar 2024 | 62,840.79 | 65,499.31 | 59,529.81 | 65,341.53 | 65,341.53 | 91,628,254,282 |
22 Mar 2024 | 61,801.26 | 65,704.02 | 60,868.86 | 62,842.74 | 62,842.74 | 98,399,731,737 |
21 Mar 2024 | 54,254.20 | 62,066.76 | 52,876.62 | 61,801.48 | 61,801.48 | 100,763,599,190 |
20 Mar 2024 | 59,895.39 | 61,327.16 | 53,062.26 | 54,254.20 | 54,254.20 | 110,538,749,159 |
19 Mar 2024 | 59,978.83 | 61,225.20 | 57,301.06 | 59,895.23 | 59,895.23 | 67,491,836,380 |
18 Mar 2024 | 57,931.97 | 60,692.83 | 55,292.70 | 59,978.83 | 59,978.83 | 71,699,196,461 |
17 Mar 2024 | 62,048.36 | 62,696.91 | 57,023.52 | 57,931.94 | 57,931.94 | 76,782,554,142 |
16 Mar 2024 | 65,436.96 | 65,979.73 | 57,828.80 | 62,048.36 | 62,048.36 | 113,731,273,857 |
15 Mar 2024 | 65,314.86 | 69,699.02 | 62,329.77 | 65,436.84 | 65,436.84 | 150,002,669,186 |
14 Mar 2024 | 64,110.64 | 66,687.88 | 62,772.98 | 65,314.87 | 65,314.87 | 101,861,793,768 |
13 Mar 2024 | 65,846.84 | 65,846.84 | 61,055.86 | 64,115.98 | 64,115.98 | 104,199,572,705 |
12 Mar 2024 | 62,238.27 | 66,924.06 | 59,879.22 | 65,846.84 | 65,846.84 | 121,320,411,075 |
11 Mar 2024 | 63,774.48 | 65,623.18 | 60,883.54 | 62,238.04 | 62,238.04 | 81,800,543,896 |
10 Mar 2024 | 64,380.40 | 67,124.36 | 62,847.45 | 63,774.47 | 63,774.47 | 87,057,937,008 |
09 Mar 2024 | 63,935.98 | 65,594.34 | 61,857.36 | 64,380.40 | 64,380.40 | 106,720,545,877 |
08 Mar 2024 | 61,964.30 | 64,966.30 | 59,271.70 | 63,936.31 | 63,936.31 | 110,558,856,910 |
07 Mar 2024 | 60,239.68 | 63,020.31 | 57,729.87 | 61,964.30 | 61,964.30 | 119,409,414,685 |
06 Mar 2024 | 70,929.00 | 72,095.61 | 55,662.13 | 60,239.09 | 60,239.09 | 212,364,447,963 |
05 Mar 2024 | 70,504.62 | 71,349.59 | 65,951.86 | 70,778.46 | 70,778.46 | 226,106,082,883 |
04 Mar 2024 | 75,211.48 | 78,837.49 | 68,912.16 | 70,463.02 | 70,463.02 | 326,135,102,237 |
03 Mar 2024 | 47,456.68 | 75,440.84 | 47,446.70 | 75,168.45 | 75,168.45 | 440,391,513,090 |
02 Mar 2024 | 44,787.39 | 47,943.71 | 44,659.45 | 47,448.77 | 47,448.77 | 63,447,777,714 |
01 Mar 2024 | 44,714.24 | 48,340.86 | 43,812.35 | 44,805.41 | 44,805.41 | 104,213,108,104 |
29 Feb 2024 | 44,030.79 | 47,104.55 | 42,895.32 | 44,715.61 | 44,715.61 | 100,973,271,493 |
28 Feb 2024 | 41,389.93 | 46,761.92 | 41,370.57 | 44,029.21 | 44,029.21 | 124,103,578,245 |
27 Feb 2024 | 40,307.07 | 41,653.15 | 39,565.30 | 41,390.05 | 41,390.05 | 34,637,444,634 |
26 Feb 2024 | 40,279.81 | 40,694.89 | 40,005.05 | 40,306.99 | 40,306.99 | 24,291,683,658 |
25 Feb 2024 | 39,811.92 | 40,645.99 | 39,631.33 | 40,279.14 | 40,279.14 | 24,017,080,987 |
24 Feb 2024 | 39,145.82 | 40,136.39 | 39,068.28 | 39,810.04 | 39,810.04 | 28,448,288,933 |
23 Feb 2024 | 39,559.44 | 39,876.45 | 39,065.43 | 39,148.67 | 39,148.67 | 28,898,112,578 |
22 Feb 2024 | 39,809.07 | 39,940.41 | 38,474.60 | 39,559.54 | 39,559.54 | 34,758,542,115 |
21 Feb 2024 | 41,039.45 | 41,008.63 | 38,727.70 | 39,810.72 | 39,810.72 | 46,814,545,361 |
20 Feb 2024 | 40,605.23 | 41,062.46 | 40,174.62 | 41,039.64 | 41,039.64 | 31,645,787,843 |
19 Feb 2024 | 40,171.89 | 40,763.63 | 39,886.70 | 40,601.95 | 40,601.95 | 25,603,960,814 |
18 Feb 2024 | 41,283.67 | 41,283.67 | 39,097.28 | 40,173.17 | 40,173.17 | 35,035,253,256 |
17 Feb 2024 | 40,588.91 | 41,307.02 | 39,946.64 | 41,284.84 | 41,284.84 | 56,786,543,301 |
16 Feb 2024 | 42,342.48 | 42,452.18 | 40,138.79 | 40,589.11 | 40,589.11 | 63,255,365,701 |
15 Feb 2024 | 40,812.80 | 43,954.43 | 40,000.37 | 42,347.46 | 42,347.46 | 70,637,902,732 |
14 Feb 2024 | 41,961.20 | 42,759.40 | 40,399.89 | 40,824.59 | 40,824.59 | 49,526,715,311 |
13 Feb 2024 | 41,276.42 | 43,051.70 | 39,849.84 | 41,962.09 | 41,962.09 | 79,906,677,030 |
12 Feb 2024 | 36,987.97 | 42,205.95 | 36,876.38 | 41,249.11 | 41,249.11 | 108,960,639,947 |
11 Feb 2024 | 37,373.02 | 37,545.87 | 36,386.54 | 36,987.65 | 36,987.65 | 22,535,100,480 |
10 Feb 2024 | 36,496.15 | 37,807.27 | 36,496.15 | 37,371.57 | 37,371.57 | 32,370,304,686 |
09 Feb 2024 | 35,616.48 | 36,582.98 | 35,637.73 | 36,493.79 | 36,493.79 | 25,578,836,790 |
08 Feb 2024 | 34,767.89 | 35,661.58 | 34,710.26 | 35,616.88 | 35,616.88 | 22,007,531,340 |
07 Feb 2024 | 35,002.15 | 35,240.54 | 34,860.20 | 34,766.20 | 34,766.20 | 24,219,406,861 |
06 Feb 2024 | 34,934.94 | 35,294.56 | 34,829.73 | 35,001.90 | 35,001.90 | 22,150,293,262 |
05 Feb 2024 | 35,703.21 | 36,157.68 | 34,706.99 | 34,933.34 | 34,933.34 | 27,387,626,149 |
04 Feb 2024 | 35,048.53 | 35,874.43 | 35,042.82 | 35,707.60 | 35,707.60 | 22,713,990,659 |
03 Feb 2024 | 34,655.86 | 34,796.26 | 34,696.12 | 35,047.20 | 35,047.20 | 19,521,458,420 |
02 Feb 2024 | 34,436.77 | 34,726.30 | 33,888.93 | 34,655.50 | 34,655.50 | 23,284,394,762 |
01 Feb 2024 | 34,977.16 | 34,968.55 | 34,230.63 | 34,437.50 | 34,437.50 | 27,482,043,552 |
31 Jan 2024 | 35,588.54 | 35,994.65 | 34,942.49 | 34,975.79 | 34,975.79 | 25,116,217,114 |
30 Jan 2024 | 35,102.63 | 35,662.36 | 34,725.92 | 35,588.54 | 35,588.54 | 24,211,555,792 |
29 Jan 2024 | 36,127.06 | 36,373.64 | 34,887.30 | 35,104.73 | 35,104.73 | 24,736,099,707 |
28 Jan 2024 | 35,856.45 | 36,233.36 | 35,495.18 | 36,126.20 | 36,126.20 | 26,183,159,570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |