Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jul 2024 | 52,765.27 | 53,910.10 | 52,590.13 | 53,598.15 | 53,598.15 | 18,266,275,840 |
26 Jul 2024 | 50,686.96 | 51,437.58 | 49,301.24 | 51,166.66 | 51,166.66 | 29,804,988,056 |
25 Jul 2024 | 51,101.21 | 51,930.92 | 50,495.96 | 50,684.06 | 50,684.06 | 21,298,661,107 |
24 Jul 2024 | 52,262.86 | 52,416.84 | 50,750.00 | 51,101.07 | 51,101.07 | 27,598,238,628 |
23 Jul 2024 | 52,698.61 | 52,979.33 | 51,586.99 | 52,263.20 | 52,263.20 | 32,980,257,796 |
22 Jul 2024 | 51,997.33 | 52,927.40 | 50,971.42 | 52,699.80 | 52,699.80 | 20,608,539,398 |
21 Jul 2024 | 51,659.50 | 52,342.47 | 51,327.44 | 51,996.35 | 51,996.35 | 14,732,207,034 |
20 Jul 2024 | 49,403.27 | 52,233.65 | 48,935.09 | 51,659.68 | 51,659.68 | 28,655,415,591 |
19 Jul 2024 | 49,280.07 | 50,168.35 | 48,874.61 | 49,404.61 | 49,404.61 | 21,035,825,940 |
18 Jul 2024 | 50,156.51 | 50,939.89 | 49,132.26 | 49,290.87 | 49,290.87 | 25,003,420,895 |
17 Jul 2024 | 49,952.16 | 50,371.01 | 48,179.85 | 50,160.61 | 50,160.61 | 32,068,246,552 |
16 Jul 2024 | 46,898.51 | 50,018.26 | 46,827.30 | 50,018.26 | 50,018.26 | 29,372,860,538 |
15 Jul 2024 | 45,636.61 | 47,249.25 | 45,636.61 | 46,877.18 | 46,877.18 | 17,137,831,753 |
14 Jul 2024 | 44,617.23 | 46,069.53 | 44,530.71 | 45,641.77 | 45,641.77 | 13,161,212,425 |
13 Jul 2024 | 44,369.59 | 45,065.27 | 43,834.24 | 44,610.09 | 44,610.09 | 19,727,862,302 |
12 Jul 2024 | 44,911.84 | 45,867.64 | 44,414.01 | 44,372.46 | 44,372.46 | 22,213,581,873 |
11 Jul 2024 | 45,380.41 | 46,404.47 | 44,503.73 | 44,921.64 | 44,921.64 | 20,363,436,555 |
10 Jul 2024 | 44,248.52 | 45,546.37 | 43,951.15 | 45,361.13 | 45,361.13 | 21,777,316,276 |
09 Jul 2024 | 43,608.63 | 45,353.25 | 42,415.86 | 44,248.92 | 44,248.92 | 31,030,886,618 |
08 Jul 2024 | 45,467.58 | 45,570.39 | 43,562.82 | 43,608.27 | 43,608.27 | 16,048,535,829 |
07 Jul 2024 | 44,219.97 | 45,649.58 | 43,749.67 | 45,517.63 | 45,517.63 | 16,090,497,885 |
06 Jul 2024 | 44,706.11 | 45,037.00 | 42,062.16 | 44,222.55 | 44,222.55 | 43,251,010,164 |
05 Jul 2024 | 47,184.05 | 47,381.97 | 44,523.11 | 44,670.75 | 44,670.75 | 32,261,458,235 |
04 Jul 2024 | 48,894.46 | 49,005.84 | 46,628.47 | 47,205.06 | 47,205.06 | 23,343,448,067 |
03 Jul 2024 | 49,698.43 | 50,029.31 | 48,741.94 | 48,890.28 | 48,890.28 | 15,883,182,087 |
02 Jul 2024 | 49,549.25 | 50,470.05 | 49,283.59 | 49,704.41 | 49,704.41 | 20,140,827,409 |
01 Jul 2024 | 48,136.95 | 49,716.72 | 47,921.74 | 49,552.96 | 49,552.96 | 13,703,510,133 |
30 Jun 2024 | 47,687.45 | 48,329.07 | 47,672.50 | 48,136.10 | 48,136.10 | 10,003,081,755 |
29 Jun 2024 | 48,726.67 | 49,213.75 | 47,452.11 | 47,687.65 | 47,687.65 | 19,727,137,684 |
28 Jun 2024 | 48,182.62 | 49,194.46 | 47,944.32 | 48,720.34 | 48,720.34 | 16,791,189,264 |
27 Jun 2024 | 48,718.50 | 49,207.40 | 48,103.91 | 48,182.66 | 48,182.66 | 17,832,203,914 |
26 Jun 2024 | 47,520.93 | 49,051.29 | 47,500.00 | 48,730.30 | 48,730.30 | 23,023,902,715 |
25 Jun 2024 | 49,986.86 | 50,083.69 | 46,196.71 | 47,529.71 | 47,529.71 | 34,026,147,818 |
24 Jun 2024 | 50,775.63 | 50,967.47 | 49,992.75 | 49,992.75 | 49,992.75 | 8,838,803,371 |
23 Jun 2024 | 50,678.87 | 50,960.70 | 50,533.34 | 50,778.49 | 50,778.49 | 7,790,885,215 |
22 Jun 2024 | 51,215.85 | 51,352.00 | 50,164.65 | 50,664.90 | 50,664.90 | 20,700,466,539 |
21 Jun 2024 | 51,068.21 | 52,357.96 | 50,967.95 | 51,208.48 | 51,208.48 | 20,254,040,303 |
20 Jun 2024 | 51,268.34 | 51,699.88 | 50,863.23 | 51,068.21 | 51,068.21 | 16,590,350,871 |
19 Jun 2024 | 52,298.21 | 52,349.91 | 50,418.64 | 51,263.68 | 51,263.68 | 31,070,508,641 |
18 Jun 2024 | 52,540.03 | 52,882.92 | 51,357.78 | 52,297.68 | 52,297.68 | 23,601,378,087 |
17 Jun 2024 | 52,232.73 | 52,739.96 | 52,097.71 | 52,542.02 | 52,542.02 | 10,471,608,227 |
16 Jun 2024 | 52,088.63 | 52,400.69 | 51,982.12 | 52,234.03 | 52,234.03 | 11,143,669,638 |
15 Jun 2024 | 52,335.63 | 53,152.21 | 51,280.45 | 52,092.06 | 52,092.06 | 21,625,529,038 |
14 Jun 2024 | 53,330.35 | 53,430.05 | 51,982.32 | 52,342.55 | 52,342.55 | 22,703,283,332 |
13 Jun 2024 | 52,843.17 | 54,462.39 | 52,518.43 | 53,328.85 | 53,328.85 | 26,959,312,702 |
12 Jun 2024 | 54,619.80 | 54,652.07 | 51,976.39 | 52,851.54 | 52,851.54 | 29,133,902,947 |
11 Jun 2024 | 54,716.33 | 55,114.26 | 54,497.27 | 54,623.10 | 54,623.10 | 16,185,775,287 |
10 Jun 2024 | 54,444.89 | 54,881.04 | 54,337.53 | 54,719.22 | 54,719.22 | 10,633,063,627 |
09 Jun 2024 | 54,465.86 | 54,630.17 | 54,376.73 | 54,451.40 | 54,451.40 | 11,205,357,303 |
08 Jun 2024 | 55,313.30 | 56,178.44 | 53,865.20 | 54,480.32 | 54,480.32 | 28,432,089,187 |
07 Jun 2024 | 55,560.77 | 56,022.07 | 54,815.48 | 55,311.73 | 55,311.73 | 19,717,240,602 |
06 Jun 2024 | 55,248.67 | 56,198.17 | 55,162.53 | 55,560.75 | 55,560.75 | 25,646,014,500 |
05 Jun 2024 | 53,712.36 | 55,546.71 | 53,709.09 | 55,248.21 | 55,248.21 | 25,953,228,922 |
04 Jun 2024 | 53,166.89 | 55,124.95 | 53,022.47 | 53,712.52 | 53,712.52 | 25,294,095,789 |
03 Jun 2024 | 53,160.28 | 53,708.99 | 52,850.36 | 53,165.09 | 53,165.09 | 13,426,781,393 |
02 Jun 2024 | 52,987.04 | 53,261.95 | 52,908.27 | 53,157.66 | 53,157.66 | 9,139,901,179 |
01 Jun 2024 | 53,706.96 | 54,197.36 | 52,350.14 | 52,988.46 | 52,988.46 | 21,502,139,909 |
31 May 2024 | 53,218.33 | 54,550.63 | 52,838.04 | 53,708.90 | 53,708.90 | 23,183,420,361 |
30 May 2024 | 53,533.27 | 53,972.34 | 52,831.55 | 53,219.91 | 53,219.91 | 21,032,674,540 |
29 May 2024 | 54,331.38 | 54,406.26 | 52,705.69 | 53,533.18 | 53,533.18 | 25,648,955,510 |
28 May 2024 | 53,801.72 | 55,272.07 | 53,490.73 | 54,333.23 | 54,333.23 | 20,255,976,763 |
27 May 2024 | 54,359.03 | 54,882.74 | 53,532.33 | 53,806.37 | 53,806.37 | 12,272,805,844 |
26 May 2024 | 53,784.59 | 54,612.74 | 53,771.63 | 54,360.33 | 54,360.33 | 12,143,359,541 |
25 May 2024 | 53,515.28 | 54,333.98 | 52,466.48 | 53,783.94 | 53,783.94 | 22,916,032,855 |
24 May 2024 | 54,337.85 | 54,967.97 | 52,275.08 | 53,516.40 | 53,516.40 | 33,006,339,181 |
23 May 2024 | 55,181.14 | 55,458.53 | 54,237.16 | 54,338.66 | 54,338.66 | 25,786,848,225 |
22 May 2024 | 56,210.83 | 56,598.84 | 54,415.22 | 55,182.09 | 55,182.09 | 36,925,210,605 |
21 May 2024 | 52,163.43 | 56,252.85 | 52,025.95 | 56,214.87 | 56,214.87 | 34,501,345,113 |
20 May 2024 | 52,686.31 | 53,452.03 | 51,939.51 | 52,163.13 | 52,163.13 | 15,149,634,123 |
19 May 2024 | 52,787.28 | 53,040.03 | 52,470.30 | 52,688.57 | 52,688.57 | 13,154,099,848 |
18 May 2024 | 51,479.04 | 53,123.52 | 51,446.21 | 52,776.00 | 52,776.00 | 22,063,195,694 |
17 May 2024 | 52,216.64 | 52,694.55 | 50,990.75 | 51,479.26 | 51,479.26 | 24,916,746,972 |
16 May 2024 | 48,914.31 | 52,365.51 | 48,720.57 | 52,225.61 | 52,225.61 | 31,378,452,616 |
15 May 2024 | 50,084.74 | 50,256.60 | 48,613.81 | 48,913.36 | 48,913.36 | 22,398,417,973 |
14 May 2024 | 49,075.38 | 50,473.66 | 48,527.76 | 50,085.28 | 50,085.28 | 22,206,760,514 |
13 May 2024 | 48,541.61 | 49,555.60 | 48,605.21 | 49,073.12 | 49,073.12 | 11,021,143,484 |
12 May 2024 | 48,533.71 | 49,066.72 | 48,301.36 | 48,541.77 | 48,541.77 | 11,052,598,170 |
11 May 2024 | 50,343.64 | 50,641.92 | 48,051.30 | 48,533.25 | 48,533.25 | 22,197,779,726 |
10 May 2024 | 48,980.01 | 50,610.82 | 48,683.00 | 50,339.46 | 50,339.46 | 20,322,097,908 |
09 May 2024 | 49,861.13 | 50,447.32 | 48,717.65 | 48,977.40 | 48,977.40 | 20,882,068,750 |
08 May 2024 | 50,279.20 | 51,349.59 | 49,823.80 | 49,862.87 | 49,862.87 | 20,742,510,327 |
07 May 2024 | 51,064.66 | 52,068.18 | 49,950.40 | 50,278.55 | 50,278.55 | 22,844,297,389 |
06 May 2024 | 50,918.45 | 51,491.00 | 50,171.60 | 51,058.94 | 51,058.94 | 14,589,508,185 |
05 May 2024 | 50,114.72 | 51,398.61 | 49,887.93 | 50,917.67 | 50,917.67 | 16,433,283,731 |
04 May 2024 | 47,146.78 | 50,456.94 | 46,941.71 | 50,113.77 | 50,113.77 | 26,433,126,566 |
03 May 2024 | 46,471.54 | 47,560.49 | 45,421.31 | 47,147.68 | 47,147.68 | 26,085,872,164 |
02 May 2024 | 48,530.81 | 48,672.48 | 45,292.31 | 46,471.79 | 46,471.79 | 38,642,544,073 |
01 May 2024 | 50,829.65 | 51,530.06 | 47,311.13 | 48,552.72 | 48,552.72 | 30,299,652,565 |
30 Apr 2024 | 50,446.16 | 51,088.85 | 49,358.20 | 50,831.00 | 50,831.00 | 21,207,806,188 |
29 Apr 2024 | 50,787.58 | 51,506.65 | 50,222.13 | 50,451.64 | 50,451.64 | 13,857,166,805 |
28 Apr 2024 | 51,045.74 | 51,167.83 | 49,987.78 | 50,784.08 | 50,784.08 | 15,639,645,603 |
27 Apr 2024 | 51,558.76 | 51,872.29 | 50,748.28 | 51,049.20 | 51,049.20 | 19,328,516,618 |
26 Apr 2024 | 51,588.29 | 52,170.10 | 50,366.29 | 51,555.83 | 51,555.83 | 25,709,902,102 |
25 Apr 2024 | 53,321.95 | 53,855.95 | 51,030.30 | 51,589.79 | 51,589.79 | 24,300,588,379 |
24 Apr 2024 | 54,122.87 | 54,384.95 | 53,171.92 | 53,320.79 | 53,320.79 | 19,520,157,491 |
23 Apr 2024 | 52,469.61 | 54,442.70 | 52,092.12 | 54,121.07 | 54,121.07 | 22,901,594,424 |
22 Apr 2024 | 52,544.94 | 53,135.46 | 51,966.80 | 52,462.35 | 52,462.35 | 16,569,881,707 |
21 Apr 2024 | 51,621.89 | 52,908.46 | 51,073.18 | 52,546.25 | 52,546.25 | 18,673,693,390 |
20 Apr 2024 | 51,075.03 | 52,588.34 | 48,113.56 | 51,615.80 | 51,615.80 | 40,359,316,085 |
19 Apr 2024 | 49,203.77 | 51,495.43 | 48,750.49 | 51,076.64 | 51,076.64 | 28,956,092,327 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |