Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 44,119.98 | 45,265.00 | 43,203.71 | 44,970.35 | 44,970.35 | 28,076,460,032 |
25 Apr 2024 | 47,105.38 | 47,657.92 | 43,808.70 | 44,230.81 | 44,230.81 | 33,729,673,732 |
24 Apr 2024 | 48,583.47 | 48,637.57 | 46,876.15 | 47,104.95 | 47,104.95 | 29,544,242,785 |
23 Apr 2024 | 47,098.61 | 49,125.27 | 46,608.26 | 48,583.47 | 48,583.47 | 32,625,696,106 |
22 Apr 2024 | 48,412.37 | 48,649.98 | 46,526.81 | 47,098.61 | 47,098.61 | 31,290,857,212 |
21 Apr 2024 | 44,801.18 | 49,017.54 | 44,294.41 | 48,412.38 | 48,412.38 | 45,259,594,450 |
20 Apr 2024 | 45,381.25 | 45,982.07 | 41,940.85 | 44,800.90 | 44,800.90 | 55,633,214,302 |
19 Apr 2024 | 43,614.26 | 45,834.14 | 42,785.11 | 45,381.25 | 45,381.25 | 46,268,083,170 |
18 Apr 2024 | 45,895.68 | 46,107.24 | 42,331.70 | 43,613.81 | 43,613.81 | 52,481,584,704 |
17 Apr 2024 | 47,491.10 | 47,690.15 | 43,870.11 | 45,895.72 | 45,895.72 | 71,326,133,250 |
16 Apr 2024 | 49,261.98 | 53,172.60 | 46,096.89 | 47,491.10 | 47,491.10 | 83,258,263,010 |
15 Apr 2024 | 44,934.48 | 49,437.00 | 42,692.38 | 49,261.98 | 49,261.98 | 91,661,380,367 |
14 Apr 2024 | 49,906.42 | 51,435.54 | 41,714.66 | 44,934.48 | 44,934.48 | 115,847,154,828 |
13 Apr 2024 | 57,359.48 | 57,692.94 | 47,178.65 | 49,907.05 | 49,907.05 | 92,090,237,840 |
12 Apr 2024 | 58,574.12 | 58,574.12 | 56,174.06 | 57,359.22 | 57,359.22 | 49,593,383,305 |
11 Apr 2024 | 62,508.19 | 62,526.92 | 56,278.44 | 58,575.51 | 58,575.51 | 108,040,718,527 |
10 Apr 2024 | 62,912.58 | 64,540.11 | 61,154.01 | 62,508.36 | 62,508.36 | 87,563,232,362 |
09 Apr 2024 | 63,388.73 | 65,754.70 | 62,980.59 | 62,907.67 | 62,907.67 | 81,755,609,493 |
08 Apr 2024 | 64,307.16 | 65,524.61 | 62,509.21 | 63,388.75 | 63,388.75 | 66,206,009,015 |
07 Apr 2024 | 60,855.59 | 66,055.73 | 60,845.76 | 64,307.16 | 64,307.16 | 149,148,394,427 |
06 Apr 2024 | 61,669.59 | 65,775.23 | 59,914.46 | 60,852.26 | 60,852.26 | 175,762,271,684 |
05 Apr 2024 | 54,899.22 | 63,000.88 | 54,690.06 | 61,669.59 | 61,669.59 | 181,382,702,990 |
04 Apr 2024 | 59,049.80 | 59,392.93 | 52,040.12 | 54,905.89 | 54,905.89 | 106,587,560,453 |
03 Apr 2024 | 60,097.25 | 60,097.30 | 54,518.58 | 59,049.80 | 59,049.80 | 119,915,633,856 |
02 Apr 2024 | 62,996.53 | 64,842.25 | 57,427.09 | 60,098.00 | 60,098.00 | 139,054,917,853 |
01 Apr 2024 | 55,288.59 | 64,019.40 | 54,687.43 | 62,998.87 | 62,998.87 | 93,339,302,665 |
31 Mar 2024 | 57,567.75 | 57,674.34 | 54,776.17 | 55,287.97 | 55,287.97 | 60,080,105,712 |
30 Mar 2024 | 52,651.02 | 59,046.86 | 51,519.84 | 57,567.75 | 57,567.75 | 142,200,095,995 |
29 Mar 2024 | 49,888.66 | 54,150.66 | 48,843.43 | 52,651.02 | 52,651.02 | 111,100,402,385 |
28 Mar 2024 | 44,413.26 | 50,956.14 | 44,349.79 | 49,888.48 | 49,888.48 | 135,005,724,638 |
27 Mar 2024 | 45,357.43 | 45,868.88 | 43,393.53 | 44,413.26 | 44,413.26 | 55,550,497,351 |
26 Mar 2024 | 44,661.66 | 46,965.11 | 43,857.62 | 45,357.43 | 45,357.43 | 94,063,041,769 |
25 Mar 2024 | 42,088.80 | 45,865.64 | 41,114.75 | 44,661.66 | 44,661.66 | 83,381,271,370 |
24 Mar 2024 | 39,759.60 | 43,798.13 | 38,836.15 | 42,088.80 | 42,088.80 | 89,358,608,376 |
23 Mar 2024 | 38,089.70 | 39,855.61 | 36,600.39 | 39,759.60 | 39,759.60 | 55,754,784,463 |
22 Mar 2024 | 37,820.96 | 40,223.21 | 37,322.69 | 38,090.88 | 38,090.88 | 59,643,048,989 |
21 Mar 2024 | 33,232.16 | 37,842.09 | 32,190.82 | 37,821.10 | 37,821.10 | 61,665,030,175 |
20 Mar 2024 | 36,841.79 | 37,726.65 | 32,516.94 | 33,232.16 | 33,232.16 | 67,707,978,501 |
19 Mar 2024 | 37,257.84 | 37,771.07 | 35,266.46 | 36,841.70 | 36,841.70 | 41,514,381,912 |
18 Mar 2024 | 35,889.66 | 37,686.74 | 34,326.30 | 37,257.84 | 37,257.84 | 44,538,334,096 |
17 Mar 2024 | 38,439.82 | 38,841.61 | 35,326.86 | 35,889.64 | 35,889.64 | 47,567,855,494 |
16 Mar 2024 | 40,335.14 | 40,617.05 | 35,668.32 | 38,439.82 | 38,439.82 | 70,458,098,983 |
15 Mar 2024 | 40,413.09 | 43,235.30 | 38,451.07 | 40,335.06 | 40,335.06 | 92,461,167,225 |
14 Mar 2024 | 39,842.64 | 41,458.02 | 38,895.62 | 40,413.09 | 40,413.09 | 63,026,238,294 |
13 Mar 2024 | 40,831.51 | 40,831.51 | 37,908.99 | 39,845.96 | 39,845.96 | 64,756,585,492 |
12 Mar 2024 | 38,560.75 | 41,453.84 | 37,115.43 | 40,831.51 | 40,831.51 | 75,230,574,062 |
11 Mar 2024 | 39,440.32 | 40,583.62 | 37,656.01 | 38,560.61 | 38,560.61 | 50,680,880,885 |
10 Mar 2024 | 39,815.04 | 41,512.00 | 38,867.01 | 39,440.31 | 39,440.31 | 53,839,600,970 |
09 Mar 2024 | 39,202.03 | 40,416.44 | 38,269.97 | 39,815.04 | 39,815.04 | 65,999,629,703 |
08 Mar 2024 | 37,670.46 | 39,823.61 | 36,190.85 | 39,202.23 | 39,202.23 | 67,788,613,294 |
07 Mar 2024 | 36,532.74 | 38,280.69 | 35,041.44 | 37,670.46 | 37,670.46 | 72,593,533,032 |
06 Mar 2024 | 43,131.18 | 43,823.94 | 33,780.19 | 36,532.38 | 36,532.38 | 128,789,782,037 |
05 Mar 2024 | 43,055.76 | 43,644.50 | 40,088.11 | 43,039.63 | 43,039.63 | 137,492,713,996 |
04 Mar 2024 | 45,971.81 | 48,188.15 | 42,134.09 | 43,030.36 | 43,030.36 | 199,164,189,104 |
03 Mar 2024 | 29,007.14 | 46,112.00 | 29,001.03 | 45,945.51 | 45,945.51 | 269,182,240,796 |
02 Mar 2024 | 27,230.14 | 29,181.26 | 27,135.63 | 29,002.30 | 29,002.30 | 38,781,435,316 |
01 Mar 2024 | 27,178.09 | 29,548.86 | 26,654.47 | 27,241.09 | 27,241.09 | 63,360,189,205 |
29 Feb 2024 | 26,911.67 | 28,627.67 | 26,067.54 | 27,178.92 | 27,178.92 | 61,373,301,508 |
28 Feb 2024 | 25,382.95 | 28,664.05 | 25,374.03 | 26,910.71 | 26,910.71 | 75,852,252,798 |
27 Feb 2024 | 25,154.46 | 25,430.47 | 24,350.89 | 25,383.02 | 25,383.02 | 21,241,895,605 |
26 Feb 2024 | 25,371.24 | 25,632.69 | 25,198.17 | 25,154.41 | 25,154.41 | 15,159,726,870 |
25 Feb 2024 | 25,076.53 | 25,601.89 | 24,962.78 | 25,370.82 | 25,370.82 | 15,127,756,047 |
24 Feb 2024 | 24,206.59 | 25,276.46 | 24,240.69 | 25,075.34 | 25,075.34 | 17,918,862,629 |
23 Feb 2024 | 24,295.88 | 24,676.89 | 24,014.76 | 24,208.35 | 24,208.35 | 17,869,718,255 |
22 Feb 2024 | 24,511.00 | 24,573.91 | 23,635.46 | 24,295.95 | 24,295.95 | 21,347,356,579 |
21 Feb 2024 | 25,217.20 | 25,291.45 | 23,892.04 | 24,512.02 | 24,512.02 | 28,824,375,428 |
20 Feb 2024 | 24,960.25 | 25,238.09 | 24,746.18 | 25,217.31 | 25,217.31 | 19,445,142,095 |
19 Feb 2024 | 24,600.87 | 25,063.71 | 24,426.22 | 24,958.23 | 24,958.23 | 15,738,888,371 |
18 Feb 2024 | 25,281.71 | 25,281.71 | 23,942.78 | 24,601.65 | 24,601.65 | 21,455,240,940 |
17 Feb 2024 | 25,038.36 | 25,296.01 | 24,619.85 | 25,282.43 | 25,282.43 | 34,775,514,816 |
16 Feb 2024 | 25,775.11 | 25,872.02 | 24,698.15 | 25,038.47 | 25,038.47 | 39,020,763,467 |
15 Feb 2024 | 24,773.46 | 26,736.40 | 24,310.43 | 25,778.14 | 25,778.14 | 42,999,360,975 |
14 Feb 2024 | 25,625.18 | 26,107.70 | 24,523.22 | 24,780.61 | 24,780.61 | 30,062,822,163 |
13 Feb 2024 | 25,241.34 | 26,287.55 | 24,332.10 | 25,625.72 | 25,625.72 | 48,798,003,732 |
12 Feb 2024 | 22,541.80 | 25,731.28 | 22,473.79 | 25,224.64 | 25,224.64 | 66,631,572,823 |
11 Feb 2024 | 22,776.46 | 22,881.80 | 22,175.26 | 22,541.60 | 22,541.60 | 13,733,698,159 |
10 Feb 2024 | 22,288.49 | 23,059.12 | 22,288.49 | 22,775.57 | 22,775.57 | 19,727,624,213 |
09 Feb 2024 | 21,772.81 | 22,340.21 | 21,764.95 | 22,287.05 | 22,287.05 | 15,621,198,834 |
08 Feb 2024 | 21,298.64 | 21,800.80 | 21,252.63 | 21,773.05 | 21,773.05 | 13,453,482,818 |
07 Feb 2024 | 21,326.23 | 21,482.38 | 21,320.63 | 21,297.61 | 21,297.61 | 14,836,692,399 |
06 Feb 2024 | 21,406.58 | 21,566.33 | 21,321.82 | 21,326.07 | 21,326.07 | 13,495,803,614 |
05 Feb 2024 | 21,895.20 | 22,173.90 | 21,277.22 | 21,405.60 | 21,405.60 | 16,781,921,035 |
04 Feb 2024 | 21,493.71 | 22,000.20 | 21,490.21 | 21,897.89 | 21,897.89 | 13,929,483,707 |
03 Feb 2024 | 21,413.37 | 21,517.63 | 21,344.76 | 21,492.89 | 21,492.89 | 11,971,645,189 |
02 Feb 2024 | 21,065.59 | 21,444.98 | 20,743.27 | 21,413.15 | 21,413.15 | 14,387,100,244 |
01 Feb 2024 | 21,292.46 | 21,496.95 | 20,965.73 | 21,066.04 | 21,066.04 | 16,811,261,940 |
31 Jan 2024 | 21,544.45 | 21,865.76 | 21,245.15 | 21,291.63 | 21,291.63 | 15,289,580,938 |
30 Jan 2024 | 21,155.59 | 21,588.07 | 21,029.58 | 21,544.45 | 21,544.45 | 14,657,097,838 |
29 Jan 2024 | 21,884.83 | 22,034.20 | 21,138.80 | 21,156.85 | 21,156.85 | 14,907,904,589 |
28 Jan 2024 | 21,720.90 | 21,949.22 | 21,502.05 | 21,884.31 | 21,884.31 | 15,861,074,975 |
27 Jan 2024 | 21,082.78 | 21,786.37 | 20,934.40 | 21,724.52 | 21,724.52 | 14,771,932,278 |
26 Jan 2024 | 20,972.60 | 21,244.55 | 20,825.57 | 21,085.16 | 21,085.16 | 15,820,136,961 |
25 Jan 2024 | 20,358.57 | 21,038.64 | 20,271.77 | 20,974.21 | 20,974.21 | 17,322,612,596 |
24 Jan 2024 | 20,687.84 | 20,899.01 | 19,426.06 | 20,358.63 | 20,358.63 | 23,082,358,487 |
23 Jan 2024 | 21,073.19 | 21,178.18 | 20,370.21 | 20,687.88 | 20,687.88 | 23,816,906,779 |
22 Jan 2024 | 21,067.53 | 21,379.47 | 21,068.96 | 21,070.05 | 21,070.05 | 13,087,435,405 |
21 Jan 2024 | 20,849.87 | 21,143.64 | 20,730.17 | 21,066.21 | 21,066.21 | 12,612,834,611 |
20 Jan 2024 | 21,236.90 | 21,059.47 | 20,029.47 | 20,849.36 | 20,849.36 | 18,253,061,004 |
19 Jan 2024 | 21,632.53 | 21,682.48 | 20,916.45 | 21,236.67 | 21,236.67 | 18,195,477,104 |
18 Jan 2024 | 22,128.22 | 22,139.53 | 21,485.17 | 21,632.44 | 21,632.44 | 19,998,522,513 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |