Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 61,789.68 | 62,322.39 | 60,750.31 | 61,000.45 | 61,000.45 | 22,663,231,488 |
25 Jun 2024 | 60,266.28 | 62,258.26 | 60,239.75 | 61,804.64 | 61,804.64 | 29,201,215,431 |
24 Jun 2024 | 63,173.35 | 63,292.53 | 58,601.70 | 60,277.41 | 60,277.41 | 43,152,133,651 |
23 Jun 2024 | 64,248.96 | 64,491.70 | 63,180.80 | 63,180.80 | 63,180.80 | 11,170,471,802 |
22 Jun 2024 | 64,113.86 | 64,475.47 | 63,929.76 | 64,252.58 | 64,252.58 | 9,858,198,793 |
21 Jun 2024 | 64,837.99 | 65,007.55 | 63,378.89 | 64,096.20 | 64,096.20 | 26,188,171,739 |
20 Jun 2024 | 64,960.30 | 66,438.96 | 64,547.85 | 64,828.66 | 64,828.66 | 25,641,109,124 |
19 Jun 2024 | 65,146.66 | 65,695.35 | 64,693.30 | 64,960.30 | 64,960.30 | 21,103,423,504 |
18 Jun 2024 | 66,490.98 | 66,556.70 | 64,066.96 | 65,140.75 | 65,140.75 | 39,481,285,950 |
17 Jun 2024 | 66,636.52 | 67,188.32 | 65,094.96 | 66,490.30 | 66,490.30 | 30,006,354,476 |
16 Jun 2024 | 66,189.36 | 66,894.84 | 66,018.25 | 66,639.05 | 66,639.05 | 13,281,140,541 |
15 Jun 2024 | 66,006.74 | 66,402.19 | 65,871.77 | 66,191.00 | 66,191.00 | 14,121,265,576 |
14 Jun 2024 | 66,747.57 | 67,294.65 | 65,056.89 | 66,011.09 | 66,011.09 | 27,403,884,779 |
13 Jun 2024 | 68,243.10 | 68,365.78 | 66,304.56 | 66,756.40 | 66,756.40 | 28,955,204,146 |
12 Jun 2024 | 67,321.38 | 69,977.89 | 66,902.45 | 68,241.19 | 68,241.19 | 34,497,940,694 |
11 Jun 2024 | 69,508.08 | 69,549.41 | 66,123.60 | 67,332.03 | 67,332.03 | 37,116,136,345 |
10 Jun 2024 | 69,644.31 | 70,146.07 | 69,232.42 | 69,512.28 | 69,512.28 | 20,597,699,541 |
09 Jun 2024 | 69,297.49 | 69,817.52 | 69,160.84 | 69,647.99 | 69,647.99 | 13,534,028,500 |
08 Jun 2024 | 69,324.18 | 69,533.32 | 69,210.74 | 69,305.77 | 69,305.77 | 14,262,185,861 |
07 Jun 2024 | 70,759.19 | 71,907.85 | 68,507.26 | 69,342.59 | 69,342.59 | 36,188,381,096 |
06 Jun 2024 | 71,082.84 | 71,625.73 | 70,119.13 | 70,757.16 | 70,757.16 | 25,223,152,007 |
05 Jun 2024 | 70,568.35 | 71,735.41 | 70,390.71 | 71,082.82 | 71,082.82 | 32,810,771,409 |
04 Jun 2024 | 68,804.57 | 71,047.41 | 68,564.64 | 70,567.77 | 70,567.77 | 33,149,696,545 |
03 Jun 2024 | 67,753.90 | 70,230.82 | 67,589.84 | 68,804.78 | 68,804.78 | 32,401,285,324 |
02 Jun 2024 | 67,710.27 | 68,409.16 | 67,315.52 | 67,751.60 | 67,751.60 | 17,110,588,415 |
01 Jun 2024 | 67,489.61 | 67,839.77 | 67,386.20 | 67,706.94 | 67,706.94 | 11,641,495,604 |
31 May 2024 | 68,362.52 | 68,999.56 | 66,633.42 | 67,491.41 | 67,491.41 | 27,387,283,769 |
30 May 2024 | 67,576.09 | 69,500.54 | 67,118.08 | 68,364.99 | 68,364.99 | 29,509,712,534 |
29 May 2024 | 68,296.35 | 68,852.46 | 67,101.49 | 67,578.09 | 67,578.09 | 26,707,072,906 |
28 May 2024 | 69,392.20 | 69,514.64 | 67,227.16 | 68,296.22 | 68,296.22 | 32,722,265,965 |
27 May 2024 | 68,512.18 | 70,597.88 | 68,232.50 | 69,394.55 | 69,394.55 | 25,870,990,717 |
26 May 2024 | 69,264.29 | 69,506.23 | 68,183.89 | 68,518.09 | 68,518.09 | 15,628,433,737 |
25 May 2024 | 68,526.92 | 69,579.32 | 68,515.82 | 69,265.95 | 69,265.95 | 15,473,071,741 |
24 May 2024 | 67,928.13 | 69,220.30 | 66,622.67 | 68,526.10 | 68,526.10 | 29,197,308,153 |
23 May 2024 | 69,121.30 | 70,041.27 | 66,356.95 | 67,929.56 | 67,929.56 | 41,895,680,979 |
22 May 2024 | 70,135.32 | 70,623.70 | 68,977.70 | 69,122.34 | 69,122.34 | 32,802,561,717 |
21 May 2024 | 71,443.06 | 71,946.46 | 69,191.13 | 70,136.53 | 70,136.53 | 46,932,005,990 |
20 May 2024 | 66,278.74 | 71,483.56 | 66,086.17 | 71,448.20 | 71,448.20 | 43,850,655,717 |
19 May 2024 | 66,937.93 | 67,694.30 | 65,937.18 | 66,278.37 | 66,278.37 | 19,249,094,538 |
18 May 2024 | 67,066.21 | 67,387.33 | 66,663.50 | 66,940.80 | 66,940.80 | 16,712,277,406 |
17 May 2024 | 65,231.30 | 67,459.46 | 65,119.32 | 67,051.88 | 67,051.88 | 28,031,279,310 |
16 May 2024 | 66,256.11 | 66,712.43 | 64,613.05 | 65,231.58 | 65,231.58 | 31,573,077,994 |
15 May 2024 | 61,553.99 | 66,454.45 | 61,330.41 | 66,267.49 | 66,267.49 | 39,815,167,074 |
14 May 2024 | 62,900.77 | 63,092.13 | 61,123.77 | 61,552.79 | 61,552.79 | 28,186,271,527 |
13 May 2024 | 61,451.22 | 63,422.66 | 60,769.84 | 62,901.45 | 62,901.45 | 27,889,181,179 |
12 May 2024 | 60,793.50 | 61,818.16 | 60,632.60 | 61,448.39 | 61,448.39 | 13,800,459,405 |
11 May 2024 | 60,793.36 | 61,451.15 | 60,492.63 | 60,793.71 | 60,793.71 | 13,842,272,968 |
10 May 2024 | 63,055.19 | 63,446.74 | 60,208.78 | 60,792.78 | 60,792.78 | 27,804,954,694 |
09 May 2024 | 61,191.20 | 63,404.91 | 60,648.07 | 63,049.96 | 63,049.96 | 25,453,338,161 |
08 May 2024 | 62,332.64 | 62,986.09 | 60,877.13 | 61,187.94 | 61,187.94 | 26,088,172,222 |
07 May 2024 | 63,162.76 | 64,390.46 | 62,285.98 | 62,334.82 | 62,334.82 | 25,930,730,982 |
06 May 2024 | 64,038.31 | 65,494.90 | 62,746.24 | 63,161.95 | 63,161.95 | 28,697,928,697 |
05 May 2024 | 63,892.45 | 64,610.89 | 62,955.30 | 64,031.13 | 64,031.13 | 18,296,164,805 |
04 May 2024 | 62,891.03 | 64,494.96 | 62,599.35 | 63,891.47 | 63,891.47 | 20,620,477,992 |
03 May 2024 | 59,122.30 | 63,320.50 | 58,848.31 | 62,889.84 | 62,889.84 | 33,172,023,048 |
02 May 2024 | 58,253.70 | 59,602.30 | 56,937.20 | 59,123.43 | 59,123.43 | 32,711,813,559 |
01 May 2024 | 60,609.50 | 60,780.50 | 56,555.29 | 58,254.01 | 58,254.01 | 48,439,780,271 |
30 Apr 2024 | 63,839.42 | 64,703.33 | 59,120.07 | 60,636.86 | 60,636.86 | 37,840,840,057 |
29 Apr 2024 | 63,106.36 | 64,174.88 | 61,795.46 | 63,841.12 | 63,841.12 | 26,635,912,073 |
28 Apr 2024 | 63,423.52 | 64,321.48 | 62,793.60 | 63,113.23 | 63,113.23 | 17,334,827,993 |
27 Apr 2024 | 63,750.99 | 63,898.36 | 62,424.72 | 63,419.14 | 63,419.14 | 19,530,783,039 |
26 Apr 2024 | 64,485.37 | 64,789.66 | 63,322.40 | 63,755.32 | 63,755.32 | 24,139,372,950 |
25 Apr 2024 | 64,275.02 | 65,275.21 | 62,783.63 | 64,481.71 | 64,481.71 | 32,155,786,816 |
24 Apr 2024 | 66,408.72 | 67,075.37 | 63,589.87 | 64,276.90 | 64,276.90 | 30,276,655,120 |
23 Apr 2024 | 66,839.89 | 67,199.24 | 65,864.87 | 66,407.27 | 66,407.27 | 24,310,975,583 |
22 Apr 2024 | 64,935.63 | 67,233.96 | 64,548.18 | 66,837.68 | 66,837.68 | 28,282,686,673 |
21 Apr 2024 | 64,992.82 | 65,723.24 | 64,277.72 | 64,926.64 | 64,926.64 | 20,506,644,853 |
20 Apr 2024 | 63,851.10 | 65,442.46 | 63,172.40 | 64,994.44 | 64,994.44 | 23,097,485,495 |
19 Apr 2024 | 63,510.75 | 65,481.60 | 59,651.39 | 63,843.57 | 63,843.57 | 49,920,425,401 |
18 Apr 2024 | 61,275.32 | 64,125.69 | 60,833.48 | 63,512.75 | 63,512.75 | 36,006,307,335 |
17 Apr 2024 | 63,831.85 | 64,486.36 | 59,768.59 | 61,276.69 | 61,276.69 | 41,915,247,049 |
16 Apr 2024 | 63,419.30 | 64,355.67 | 61,716.40 | 63,811.86 | 63,811.86 | 42,847,528,078 |
15 Apr 2024 | 65,739.65 | 66,878.65 | 62,332.07 | 63,426.21 | 63,426.21 | 43,595,917,654 |
14 Apr 2024 | 63,836.23 | 65,824.43 | 62,205.85 | 65,738.73 | 65,738.73 | 49,084,320,047 |
13 Apr 2024 | 67,188.38 | 67,931.43 | 60,919.11 | 63,821.47 | 63,821.47 | 52,869,738,185 |
12 Apr 2024 | 70,061.38 | 71,222.74 | 65,254.84 | 67,195.87 | 67,195.87 | 44,129,299,406 |
11 Apr 2024 | 70,575.73 | 71,256.23 | 69,571.81 | 70,060.61 | 70,060.61 | 30,153,382,941 |
10 Apr 2024 | 69,140.24 | 71,093.43 | 67,503.56 | 70,587.88 | 70,587.88 | 38,318,601,774 |
09 Apr 2024 | 71,632.50 | 71,742.51 | 68,212.92 | 69,139.02 | 69,139.02 | 36,426,900,409 |
08 Apr 2024 | 69,362.55 | 72,715.36 | 69,064.24 | 71,631.36 | 71,631.36 | 37,261,432,669 |
07 Apr 2024 | 68,897.11 | 70,284.43 | 68,851.63 | 69,362.55 | 69,362.55 | 21,204,930,369 |
06 Apr 2024 | 67,840.57 | 69,629.60 | 67,491.72 | 68,896.11 | 68,896.11 | 19,967,785,809 |
05 Apr 2024 | 68,515.76 | 68,725.76 | 66,011.48 | 67,837.64 | 67,837.64 | 33,748,230,056 |
04 Apr 2024 | 65,975.70 | 69,291.26 | 65,113.80 | 68,508.84 | 68,508.84 | 34,439,527,442 |
03 Apr 2024 | 65,446.67 | 66,914.32 | 64,559.90 | 65,980.81 | 65,980.81 | 34,488,018,367 |
02 Apr 2024 | 69,705.02 | 69,708.38 | 64,586.59 | 65,446.97 | 65,446.97 | 50,705,240,709 |
01 Apr 2024 | 71,333.48 | 71,342.09 | 68,110.70 | 69,702.15 | 69,702.15 | 34,873,527,352 |
31 Mar 2024 | 69,647.78 | 71,377.78 | 69,624.87 | 71,333.65 | 71,333.65 | 20,050,941,373 |
30 Mar 2024 | 69,893.45 | 70,355.49 | 69,601.06 | 69,645.30 | 69,645.30 | 17,130,241,883 |
29 Mar 2024 | 70,744.80 | 70,913.09 | 69,076.66 | 69,892.83 | 69,892.83 | 25,230,851,763 |
28 Mar 2024 | 69,452.77 | 71,546.02 | 68,895.51 | 70,744.95 | 70,744.95 | 34,374,900,617 |
27 Mar 2024 | 69,991.90 | 71,727.69 | 68,381.93 | 69,455.34 | 69,455.34 | 40,827,113,309 |
26 Mar 2024 | 69,931.33 | 71,535.74 | 69,335.61 | 69,987.84 | 69,987.84 | 36,010,437,368 |
25 Mar 2024 | 67,234.09 | 71,162.59 | 66,414.84 | 69,958.81 | 69,958.81 | 42,700,139,523 |
24 Mar 2024 | 64,070.75 | 67,622.76 | 63,825.85 | 67,234.17 | 67,234.17 | 27,206,630,673 |
23 Mar 2024 | 63,802.72 | 65,976.40 | 63,038.49 | 64,062.20 | 64,062.20 | 24,738,964,812 |
22 Mar 2024 | 65,489.93 | 66,623.75 | 62,355.37 | 63,778.76 | 63,778.76 | 41,401,116,964 |
21 Mar 2024 | 67,911.59 | 68,199.99 | 64,580.92 | 65,491.39 | 65,491.39 | 44,480,350,565 |
20 Mar 2024 | 61,930.16 | 68,115.26 | 60,807.79 | 67,913.67 | 67,913.67 | 66,792,634,382 |
19 Mar 2024 | 67,556.13 | 68,106.93 | 61,536.18 | 61,912.77 | 61,912.77 | 74,215,844,794 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |