Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 96,857.75 | 97,522.78 | 96,857.75 | 97,206.70 | 97,206.70 | 26,840,156,160 |
05 May 2024 | 95,261.05 | 97,645.69 | 94,819.24 | 96,732.01 | 96,732.01 | 31,219,506,782 |
04 May 2024 | 89,983.14 | 95,911.57 | 89,604.03 | 95,259.23 | 95,259.23 | 50,245,663,311 |
03 May 2024 | 89,207.34 | 90,801.60 | 87,191.30 | 89,984.86 | 89,984.86 | 49,786,824,136 |
02 May 2024 | 93,608.82 | 93,897.42 | 87,317.13 | 89,207.80 | 89,207.80 | 74,178,693,476 |
01 May 2024 | 97,311.13 | 98,620.82 | 91,268.85 | 93,651.08 | 93,651.08 | 58,443,588,153 |
30 Apr 2024 | 96,463.31 | 97,761.38 | 94,326.38 | 97,313.72 | 97,313.72 | 40,601,413,768 |
29 Apr 2024 | 97,066.90 | 98,441.20 | 96,045.57 | 96,473.81 | 96,473.81 | 26,497,723,377 |
28 Apr 2024 | 97,568.09 | 97,793.63 | 95,538.29 | 97,060.20 | 97,060.20 | 29,891,004,087 |
27 Apr 2024 | 98,875.35 | 99,080.43 | 96,995.60 | 97,574.71 | 97,574.71 | 36,944,248,168 |
26 Apr 2024 | 98,917.39 | 100,126.88 | 96,795.09 | 98,869.73 | 98,869.73 | 49,304,435,769 |
25 Apr 2024 | 102,358.95 | 102,909.85 | 97,882.43 | 98,920.28 | 98,920.28 | 46,594,894,207 |
24 Apr 2024 | 103,596.89 | 104,013.88 | 102,030.41 | 102,356.72 | 102,356.72 | 37,471,673,594 |
23 Apr 2024 | 101,062.38 | 104,275.09 | 100,035.16 | 103,593.45 | 103,593.45 | 43,836,071,425 |
22 Apr 2024 | 101,298.06 | 102,436.51 | 100,183.52 | 101,048.38 | 101,048.38 | 31,915,455,197 |
21 Apr 2024 | 99,518.58 | 101,998.88 | 98,460.76 | 101,300.59 | 101,300.59 | 35,999,833,282 |
20 Apr 2024 | 98,874.80 | 102,054.77 | 93,602.45 | 99,506.84 | 99,506.84 | 77,806,174,711 |
19 Apr 2024 | 95,166.45 | 99,618.93 | 94,260.80 | 98,877.92 | 98,877.92 | 56,055,339,385 |
18 Apr 2024 | 99,544.42 | 100,657.73 | 93,241.69 | 95,168.59 | 95,168.59 | 65,098,402,530 |
17 Apr 2024 | 98,450.85 | 100,543.31 | 96,250.37 | 99,513.27 | 99,513.27 | 66,819,820,240 |
16 Apr 2024 | 101,533.04 | 103,155.63 | 96,762.56 | 98,461.58 | 98,461.58 | 67,677,430,647 |
15 Apr 2024 | 98,391.23 | 101,682.88 | 95,878.31 | 101,531.62 | 101,531.62 | 75,809,357,952 |
14 Apr 2024 | 103,557.91 | 104,703.19 | 93,895.05 | 98,368.48 | 98,368.48 | 81,488,497,552 |
13 Apr 2024 | 107,121.75 | 109,110.96 | 101,028.52 | 103,569.45 | 103,569.45 | 68,016,798,080 |
12 Apr 2024 | 108,454.36 | 109,224.41 | 106,761.98 | 107,120.56 | 107,120.56 | 46,103,617,915 |
11 Apr 2024 | 104,308.84 | 109,191.41 | 103,566.40 | 108,473.03 | 108,473.03 | 58,884,540,214 |
10 Apr 2024 | 108,449.46 | 108,572.45 | 103,081.38 | 104,306.99 | 104,306.99 | 54,955,661,864 |
09 Apr 2024 | 105,578.76 | 110,391.30 | 105,191.06 | 108,447.73 | 108,447.73 | 56,412,691,218 |
08 Apr 2024 | 104,692.60 | 106,800.70 | 104,623.49 | 105,578.75 | 105,578.75 | 32,276,639,457 |
07 Apr 2024 | 103,087.14 | 105,805.66 | 102,557.04 | 104,691.09 | 104,691.09 | 30,342,048,926 |
06 Apr 2024 | 104,005.27 | 104,266.66 | 100,593.84 | 103,082.69 | 103,082.69 | 51,282,122,981 |
05 Apr 2024 | 100,457.63 | 104,764.50 | 98,853.75 | 103,994.78 | 103,994.78 | 52,278,376,108 |
04 Apr 2024 | 100,486.82 | 102,344.45 | 99,136.05 | 100,465.41 | 100,465.41 | 52,513,043,215 |
03 Apr 2024 | 107,439.98 | 107,445.16 | 99,348.65 | 100,487.28 | 100,487.28 | 77,852,826,585 |
02 Apr 2024 | 109,177.90 | 109,191.07 | 105,055.51 | 107,435.54 | 107,435.54 | 53,752,381,132 |
01 Apr 2024 | 106,838.16 | 109,245.69 | 106,803.02 | 109,178.15 | 109,178.15 | 30,688,527,197 |
31 Mar 2024 | 107,213.05 | 107,921.81 | 106,766.50 | 106,834.37 | 106,834.37 | 26,277,414,183 |
30 Mar 2024 | 108,582.79 | 108,879.54 | 105,882.42 | 107,212.10 | 107,212.10 | 38,702,865,061 |
29 Mar 2024 | 106,463.46 | 109,760.11 | 105,408.33 | 108,583.03 | 108,583.03 | 52,760,384,963 |
28 Mar 2024 | 107,047.84 | 110,075.96 | 104,761.38 | 106,467.40 | 106,467.40 | 62,583,473,720 |
27 Mar 2024 | 106,960.59 | 109,311.12 | 106,105.40 | 107,041.64 | 107,041.64 | 55,075,515,245 |
26 Mar 2024 | 103,191.70 | 108,850.09 | 101,674.53 | 107,002.63 | 107,002.63 | 65,310,247,701 |
25 Mar 2024 | 98,329.38 | 103,733.45 | 97,953.54 | 103,191.81 | 103,191.81 | 41,757,063,237 |
24 Mar 2024 | 97,918.04 | 101,253.98 | 96,745.17 | 98,316.27 | 98,316.27 | 37,966,889,297 |
23 Mar 2024 | 99,649.80 | 102,089.04 | 95,739.88 | 97,881.27 | 97,881.27 | 63,538,294,205 |
22 Mar 2024 | 102,914.64 | 103,186.59 | 98,302.48 | 99,652.02 | 99,652.02 | 67,681,523,821 |
21 Mar 2024 | 94,908.02 | 103,407.00 | 93,145.43 | 102,917.80 | 102,917.80 | 101,218,960,788 |
20 Mar 2024 | 103,023.84 | 103,861.84 | 94,236.14 | 94,881.39 | 94,881.39 | 113,735,856,363 |
19 Mar 2024 | 104,262.07 | 104,952.31 | 101,609.48 | 103,012.34 | 103,012.34 | 75,124,450,603 |
18 Mar 2024 | 99,522.52 | 104,938.15 | 98,347.70 | 104,291.53 | 104,291.53 | 68,190,490,357 |
17 Mar 2024 | 105,733.34 | 106,729.51 | 98,737.88 | 99,520.64 | 99,520.64 | 71,373,457,658 |
16 Mar 2024 | 108,515.20 | 110,165.03 | 100,087.99 | 105,750.52 | 105,750.52 | 119,336,875,723 |
15 Mar 2024 | 110,265.16 | 111,457.90 | 104,245.34 | 108,528.45 | 108,528.45 | 90,588,508,635 |
14 Mar 2024 | 108,189.83 | 111,394.13 | 107,925.77 | 110,271.38 | 110,271.38 | 72,745,052,433 |
13 Mar 2024 | 109,042.58 | 110,517.81 | 104,165.45 | 108,188.58 | 108,188.58 | 94,677,575,399 |
12 Mar 2024 | 104,184.38 | 110,222.91 | 101,422.95 | 109,040.74 | 109,040.74 | 99,353,924,680 |
11 Mar 2024 | 103,103.16 | 105,368.33 | 103,075.67 | 104,183.23 | 104,183.23 | 53,863,857,881 |
10 Mar 2024 | 102,800.63 | 103,363.25 | 102,430.16 | 103,101.09 | 103,101.09 | 32,525,765,268 |
09 Mar 2024 | 101,093.52 | 105,573.53 | 99,889.83 | 102,801.89 | 102,801.89 | 89,109,216,596 |
08 Mar 2024 | 100,661.31 | 102,790.35 | 99,933.77 | 101,074.48 | 101,074.48 | 70,966,145,514 |
07 Mar 2024 | 98,061.35 | 103,826.79 | 96,520.23 | 100,672.07 | 100,672.07 | 104,697,661,349 |
06 Mar 2024 | 105,031.05 | 106,241.38 | 91,219.82 | 98,100.02 | 98,100.02 | 158,068,671,061 |
05 Mar 2024 | 96,725.07 | 105,315.23 | 95,479.88 | 105,014.70 | 105,014.70 | 108,611,044,245 |
04 Mar 2024 | 94,923.82 | 96,877.53 | 94,010.95 | 96,771.59 | 96,771.59 | 40,220,497,841 |
03 Mar 2024 | 95,536.04 | 95,577.42 | 94,351.06 | 94,921.17 | 94,921.17 | 36,555,336,856 |
02 Mar 2024 | 94,104.74 | 96,715.85 | 93,385.02 | 95,549.78 | 95,549.78 | 61,495,190,279 |
01 Mar 2024 | 96,233.55 | 97,557.10 | 93,069.31 | 94,151.38 | 94,151.38 | 100,764,048,450 |
29 Feb 2024 | 87,214.23 | 98,355.73 | 86,821.30 | 96,242.19 | 96,242.19 | 128,168,074,295 |
28 Feb 2024 | 83,371.23 | 87,965.41 | 83,398.80 | 87,236.04 | 87,236.04 | 76,036,798,491 |
27 Feb 2024 | 78,816.34 | 84,033.54 | 77,795.88 | 83,375.88 | 83,375.88 | 52,106,726,970 |
26 Feb 2024 | 78,665.47 | 79,180.10 | 78,279.57 | 78,820.45 | 78,820.45 | 23,483,518,834 |
25 Feb 2024 | 77,401.02 | 78,846.98 | 77,170.78 | 78,674.45 | 78,674.45 | 23,148,860,030 |
24 Feb 2024 | 78,190.41 | 78,410.29 | 77,134.67 | 77,394.27 | 77,394.27 | 32,688,143,535 |
23 Feb 2024 | 79,118.47 | 79,342.07 | 77,648.95 | 78,222.54 | 78,222.54 | 38,747,506,877 |
22 Feb 2024 | 79,766.80 | 79,919.89 | 77,380.95 | 79,094.88 | 79,094.88 | 43,675,138,883 |
21 Feb 2024 | 79,284.70 | 80,606.30 | 77,518.77 | 79,784.10 | 79,784.10 | 50,896,167,410 |
20 Feb 2024 | 79,754.69 | 80,210.48 | 79,068.77 | 79,286.87 | 79,286.87 | 32,710,866,142 |
19 Feb 2024 | 79,110.44 | 80,139.30 | 78,454.64 | 79,735.92 | 79,735.92 | 26,917,021,112 |
18 Feb 2024 | 79,875.64 | 79,921.95 | 77,590.92 | 79,112.01 | 79,112.01 | 30,640,101,139 |
17 Feb 2024 | 79,593.84 | 80,745.66 | 79,194.20 | 79,873.39 | 79,873.39 | 43,153,156,328 |
16 Feb 2024 | 79,762.45 | 81,043.41 | 78,735.85 | 79,595.11 | 79,595.11 | 59,099,342,615 |
15 Feb 2024 | 77,066.20 | 80,267.78 | 76,295.52 | 79,746.93 | 79,746.93 | 60,172,698,535 |
14 Feb 2024 | 76,496.43 | 77,157.66 | 74,964.77 | 77,080.14 | 77,080.14 | 55,154,458,660 |
13 Feb 2024 | 74,021.16 | 76,979.71 | 73,252.16 | 76,522.26 | 76,522.26 | 52,862,871,457 |
12 Feb 2024 | 73,209.24 | 74,384.67 | 72,976.96 | 74,017.38 | 74,017.38 | 29,604,347,871 |
11 Feb 2024 | 72,266.04 | 73,787.33 | 71,885.64 | 73,212.78 | 73,212.78 | 25,132,111,015 |
10 Feb 2024 | 69,700.85 | 73,832.03 | 69,744.85 | 72,256.34 | 72,256.34 | 60,255,664,175 |
09 Feb 2024 | 67,989.39 | 70,216.60 | 67,989.39 | 69,707.29 | 69,707.29 | 40,244,986,229 |
08 Feb 2024 | 66,010.38 | 68,000.24 | 65,513.86 | 67,968.07 | 67,968.07 | 32,400,516,695 |
07 Feb 2024 | 65,822.70 | 66,534.13 | 65,585.15 | 66,002.19 | 66,002.19 | 25,733,888,869 |
06 Feb 2024 | 65,455.64 | 67,037.20 | 65,096.78 | 65,824.66 | 65,824.66 | 28,879,026,282 |
05 Feb 2024 | 65,921.99 | 66,079.46 | 65,058.93 | 65,464.80 | 65,464.80 | 22,755,831,302 |
04 Feb 2024 | 66,213.34 | 66,481.63 | 65,762.33 | 65,917.87 | 65,917.87 | 17,125,245,258 |
03 Feb 2024 | 65,522.51 | 66,642.70 | 65,022.62 | 66,214.72 | 66,214.72 | 28,524,342,340 |
02 Feb 2024 | 64,864.27 | 65,781.64 | 63,711.77 | 65,519.68 | 65,519.68 | 32,586,540,689 |
01 Feb 2024 | 65,118.11 | 66,287.04 | 64,440.33 | 64,883.84 | 64,883.84 | 37,595,627,644 |
31 Jan 2024 | 65,457.65 | 66,493.69 | 64,755.91 | 65,127.75 | 65,127.75 | 36,152,144,369 |
30 Jan 2024 | 63,902.33 | 65,468.17 | 63,520.88 | 65,439.53 | 65,439.53 | 31,244,866,739 |
29 Jan 2024 | 64,070.17 | 65,090.79 | 63,381.68 | 63,909.45 | 63,909.45 | 25,631,790,489 |
28 Jan 2024 | 63,597.93 | 64,175.88 | 63,013.37 | 64,060.94 | 64,060.94 | 17,373,300,886 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |