Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 22,468.31 | 22,919.75 | 22,414.13 | 22,613.52 | 22,613.52 | 69,866,315,776 |
03 May 2024 | 21,503.98 | 21,827.76 | 20,957.55 | 21,632.55 | 21,632.55 | 95,298,765,915 |
02 May 2024 | 21,804.87 | 21,871.19 | 20,390.10 | 21,503.91 | 21,503.91 | 144,854,620,453 |
01 May 2024 | 23,275.18 | 23,521.28 | 21,130.60 | 21,814.08 | 21,814.08 | 132,283,371,006 |
30 Apr 2024 | 23,637.62 | 23,806.18 | 22,569.70 | 23,275.53 | 23,275.53 | 108,813,925,026 |
29 Apr 2024 | 23,564.47 | 24,281.29 | 23,542.04 | 23,640.76 | 23,640.76 | 82,449,078,465 |
28 Apr 2024 | 22,676.75 | 23,761.59 | 22,253.70 | 23,563.91 | 23,563.91 | 85,648,683,976 |
27 Apr 2024 | 22,850.96 | 22,943.47 | 22,486.96 | 22,679.92 | 22,679.92 | 76,965,182,233 |
26 Apr 2024 | 22,746.58 | 23,101.07 | 22,284.03 | 22,851.87 | 22,851.87 | 101,274,983,474 |
25 Apr 2024 | 23,330.20 | 23,860.51 | 22,505.95 | 22,747.89 | 22,747.89 | 101,431,700,833 |
24 Apr 2024 | 23,190.71 | 23,651.37 | 22,859.73 | 23,329.87 | 23,329.87 | 80,094,964,243 |
23 Apr 2024 | 22,350.62 | 23,444.74 | 22,678.30 | 23,191.17 | 23,191.17 | 87,384,560,732 |
22 Apr 2024 | 22,858.60 | 23,147.71 | 22,583.37 | 22,347.95 | 22,347.95 | 66,706,730,121 |
21 Apr 2024 | 22,150.01 | 22,953.45 | 21,877.12 | 22,859.01 | 22,859.01 | 71,804,025,972 |
20 Apr 2024 | 22,190.45 | 22,642.50 | 20,777.54 | 22,148.56 | 22,148.56 | 147,691,795,960 |
19 Apr 2024 | 21,604.49 | 22,402.94 | 21,397.34 | 22,190.99 | 22,190.99 | 109,895,623,048 |
18 Apr 2024 | 22,326.21 | 22,613.81 | 21,127.41 | 21,604.65 | 21,604.65 | 128,205,595,282 |
17 Apr 2024 | 22,446.05 | 22,638.14 | 21,696.25 | 22,326.18 | 22,326.18 | 140,701,236,170 |
16 Apr 2024 | 22,844.72 | 23,724.96 | 21,906.69 | 22,449.38 | 22,449.38 | 158,699,252,946 |
15 Apr 2024 | 21,749.95 | 22,801.09 | 21,090.51 | 22,845.53 | 22,845.53 | 184,434,049,985 |
14 Apr 2024 | 23,469.16 | 23,879.67 | 20,714.00 | 21,745.26 | 21,745.26 | 216,594,391,795 |
13 Apr 2024 | 25,367.72 | 25,708.31 | 22,462.32 | 23,469.84 | 23,469.84 | 159,972,940,979 |
12 Apr 2024 | 25,628.02 | 26,170.40 | 25,165.68 | 25,367.13 | 25,367.13 | 101,871,919,822 |
11 Apr 2024 | 25,348.24 | 25,760.45 | 24,701.66 | 25,630.08 | 25,630.08 | 122,030,231,316 |
10 Apr 2024 | 26,719.91 | 26,945.34 | 24,988.03 | 25,348.29 | 25,348.29 | 132,193,840,431 |
09 Apr 2024 | 24,490.49 | 26,953.28 | 24,191.51 | 26,719.55 | 26,719.55 | 137,782,023,420 |
08 Apr 2024 | 24,259.02 | 25,013.31 | 24,200.44 | 24,490.46 | 24,490.46 | 70,426,456,109 |
07 Apr 2024 | 24,004.69 | 24,572.75 | 23,933.21 | 24,258.80 | 24,258.80 | 64,780,077,373 |
06 Apr 2024 | 24,092.26 | 24,199.54 | 23,250.39 | 24,004.83 | 24,004.83 | 110,043,052,925 |
05 Apr 2024 | 23,959.99 | 24,911.26 | 23,540.37 | 24,092.51 | 24,092.51 | 104,734,803,657 |
04 Apr 2024 | 23,706.20 | 24,368.96 | 23,187.74 | 23,959.61 | 23,959.61 | 115,844,069,032 |
03 Apr 2024 | 25,342.29 | 25,357.80 | 23,261.22 | 23,705.55 | 23,705.55 | 159,688,438,295 |
02 Apr 2024 | 26,342.00 | 26,344.24 | 24,719.90 | 25,343.82 | 25,343.82 | 115,706,374,934 |
01 Apr 2024 | 25,329.87 | 26,393.24 | 25,324.75 | 26,342.27 | 26,342.27 | 75,822,793,729 |
31 Mar 2024 | 25,359.61 | 25,749.63 | 25,201.28 | 25,329.81 | 25,329.81 | 67,795,634,520 |
30 Mar 2024 | 25,737.21 | 25,898.69 | 25,098.91 | 25,359.46 | 25,359.46 | 91,800,960,933 |
29 Mar 2024 | 25,296.06 | 26,090.59 | 25,039.80 | 25,739.25 | 25,739.25 | 118,673,194,972 |
28 Mar 2024 | 25,895.74 | 26,487.26 | 25,009.30 | 25,295.33 | 25,295.33 | 135,528,524,659 |
27 Mar 2024 | 25,888.85 | 26,558.29 | 25,592.32 | 25,897.12 | 25,897.12 | 133,586,039,603 |
26 Mar 2024 | 24,825.83 | 26,370.75 | 24,734.75 | 25,887.40 | 25,887.40 | 134,119,392,353 |
25 Mar 2024 | 24,119.42 | 24,936.91 | 23,863.61 | 24,824.04 | 24,824.04 | 87,354,325,188 |
24 Mar 2024 | 24,113.33 | 24,822.64 | 23,661.68 | 24,118.90 | 24,118.90 | 95,722,115,526 |
23 Mar 2024 | 25,146.07 | 25,592.70 | 23,530.50 | 24,099.56 | 24,099.56 | 148,738,387,885 |
22 Mar 2024 | 25,295.65 | 25,822.49 | 24,565.96 | 25,146.74 | 25,146.74 | 159,920,494,119 |
21 Mar 2024 | 22,736.35 | 25,446.51 | 22,026.76 | 25,291.16 | 25,291.16 | 263,503,369,607 |
20 Mar 2024 | 25,326.83 | 25,530.07 | 22,672.03 | 22,730.75 | 22,730.75 | 245,957,815,178 |
19 Mar 2024 | 25,978.09 | 25,979.50 | 24,877.98 | 25,324.22 | 25,324.22 | 152,336,242,281 |
18 Mar 2024 | 25,351.37 | 26,220.34 | 24,568.04 | 25,978.90 | 25,978.90 | 142,209,855,210 |
17 Mar 2024 | 26,885.01 | 27,207.32 | 24,955.95 | 25,350.15 | 25,350.15 | 145,356,143,298 |
16 Mar 2024 | 27,930.94 | 28,262.04 | 25,705.71 | 26,878.64 | 26,878.64 | 241,102,522,818 |
15 Mar 2024 | 28,791.69 | 28,829.00 | 26,773.43 | 27,932.98 | 27,932.98 | 182,962,768,172 |
14 Mar 2024 | 28,586.26 | 29,374.79 | 28,305.53 | 28,796.81 | 28,796.81 | 158,329,277,151 |
13 Mar 2024 | 29,217.54 | 29,403.88 | 27,516.42 | 28,586.32 | 28,586.32 | 193,317,972,515 |
12 Mar 2024 | 27,716.76 | 29,359.32 | 26,912.47 | 29,215.78 | 29,215.78 | 206,961,473,608 |
11 Mar 2024 | 28,136.26 | 28,518.06 | 27,140.65 | 27,716.44 | 27,716.44 | 112,716,428,932 |
10 Mar 2024 | 27,969.55 | 28,388.34 | 27,885.25 | 28,135.03 | 28,135.03 | 85,701,140,492 |
09 Mar 2024 | 27,872.82 | 28,733.57 | 27,509.85 | 27,969.13 | 27,969.13 | 187,814,837,046 |
08 Mar 2024 | 27,480.00 | 28,337.11 | 26,912.18 | 27,869.35 | 27,869.35 | 161,541,215,534 |
07 Mar 2024 | 25,578.63 | 28,086.82 | 25,216.68 | 27,486.59 | 27,486.59 | 251,449,917,025 |
06 Mar 2024 | 26,149.53 | 27,540.93 | 23,203.67 | 25,585.08 | 25,585.08 | 343,346,553,087 |
05 Mar 2024 | 24,955.18 | 26,218.14 | 24,800.30 | 26,138.76 | 26,138.76 | 192,762,662,280 |
04 Mar 2024 | 24,632.38 | 24,968.25 | 24,267.80 | 24,967.00 | 24,967.00 | 97,574,778,152 |
03 Mar 2024 | 24,729.35 | 24,899.11 | 24,459.84 | 24,626.44 | 24,626.44 | 86,531,964,816 |
02 Mar 2024 | 24,023.39 | 24,847.86 | 24,022.56 | 24,721.40 | 24,721.40 | 121,482,717,977 |
01 Mar 2024 | 24,374.82 | 25,320.39 | 23,748.14 | 24,023.05 | 24,023.05 | 204,647,789,496 |
29 Feb 2024 | 23,350.84 | 25,089.67 | 23,045.90 | 24,366.91 | 24,366.91 | 236,679,781,022 |
28 Feb 2024 | 22,875.78 | 23,666.39 | 22,800.78 | 23,355.35 | 23,355.35 | 151,816,526,145 |
27 Feb 2024 | 22,257.13 | 23,013.11 | 21,866.59 | 22,880.01 | 22,880.01 | 125,984,006,052 |
26 Feb 2024 | 21,529.78 | 22,429.59 | 21,472.41 | 22,258.33 | 22,258.33 | 104,548,165,724 |
25 Feb 2024 | 21,024.69 | 21,607.69 | 20,922.07 | 21,529.92 | 21,529.92 | 76,997,581,051 |
24 Feb 2024 | 21,368.07 | 21,519.63 | 20,920.43 | 21,022.50 | 21,022.50 | 92,264,578,323 |
23 Feb 2024 | 21,348.75 | 21,804.43 | 20,897.76 | 21,374.32 | 21,374.32 | 129,921,203,595 |
22 Feb 2024 | 21,684.96 | 21,694.81 | 20,673.97 | 21,354.18 | 21,354.18 | 135,853,406,648 |
21 Feb 2024 | 21,192.27 | 21,801.81 | 20,727.82 | 21,669.50 | 21,669.50 | 146,272,366,278 |
20 Feb 2024 | 20,510.08 | 21,475.20 | 20,578.74 | 21,188.44 | 21,188.44 | 109,147,102,639 |
19 Feb 2024 | 19,839.42 | 20,592.27 | 19,705.60 | 20,493.72 | 20,493.72 | 166,254,975,884 |
18 Feb 2024 | 19,960.63 | 19,970.55 | 19,395.73 | 19,839.16 | 19,839.16 | 127,665,992,527 |
17 Feb 2024 | 20,105.84 | 20,349.31 | 19,652.18 | 19,960.32 | 19,960.32 | 121,434,716,244 |
16 Feb 2024 | 19,935.12 | 20,391.78 | 19,689.43 | 20,098.00 | 20,098.00 | 168,892,200,012 |
15 Feb 2024 | 18,992.93 | 20,004.04 | 18,836.52 | 19,937.28 | 19,937.28 | 153,941,430,015 |
14 Feb 2024 | 19,130.94 | 19,317.22 | 18,689.85 | 18,996.52 | 18,996.52 | 131,364,712,973 |
13 Feb 2024 | 17,907.92 | 19,162.35 | 17,794.63 | 19,120.36 | 19,120.36 | 93,674,863,096 |
12 Feb 2024 | 17,813.55 | 18,073.86 | 17,771.42 | 17,907.86 | 17,907.86 | 52,470,480,878 |
11 Feb 2024 | 17,718.29 | 17,924.58 | 17,633.55 | 17,814.25 | 17,814.25 | 46,112,286,193 |
10 Feb 2024 | 17,218.63 | 17,967.60 | 17,217.15 | 17,717.33 | 17,717.33 | 97,109,612,132 |
09 Feb 2024 | 17,242.48 | 17,504.91 | 17,167.90 | 17,219.57 | 17,219.57 | 70,744,157,397 |
08 Feb 2024 | 16,862.52 | 17,380.09 | 16,742.62 | 17,240.10 | 17,240.10 | 68,716,050,778 |
07 Feb 2024 | 16,365.43 | 16,987.84 | 16,351.07 | 16,862.08 | 16,862.08 | 67,676,358,261 |
06 Feb 2024 | 16,305.09 | 16,614.14 | 16,169.92 | 16,364.96 | 16,364.96 | 51,802,828,134 |
05 Feb 2024 | 16,512.53 | 16,605.26 | 16,341.28 | 16,307.52 | 16,307.52 | 38,733,411,309 |
04 Feb 2024 | 16,598.76 | 16,738.04 | 16,493.98 | 16,511.96 | 16,511.96 | 33,424,323,042 |
03 Feb 2024 | 16,358.62 | 16,494.14 | 16,329.13 | 16,599.18 | 16,599.18 | 51,682,022,498 |
02 Feb 2024 | 16,210.29 | 16,403.12 | 15,932.50 | 16,359.46 | 16,359.46 | 63,167,535,683 |
01 Feb 2024 | 16,648.88 | 16,691.87 | 16,076.87 | 16,212.91 | 16,212.91 | 76,768,394,920 |
31 Jan 2024 | 16,450.55 | 16,975.31 | 16,318.26 | 16,655.52 | 16,655.52 | 72,273,135,545 |
30 Jan 2024 | 16,017.13 | 16,469.41 | 16,066.32 | 16,447.91 | 16,447.91 | 63,519,660,939 |
29 Jan 2024 | 16,097.14 | 16,371.83 | 15,915.56 | 16,018.64 | 16,018.64 | 51,778,757,101 |
28 Jan 2024 | 16,092.30 | 16,200.36 | 15,984.95 | 16,094.96 | 16,094.96 | 36,509,059,791 |
27 Jan 2024 | 15,731.42 | 16,183.43 | 15,594.13 | 16,091.45 | 16,091.45 | 70,798,397,219 |
26 Jan 2024 | 15,838.62 | 15,886.65 | 15,408.39 | 15,733.32 | 15,733.32 | 65,993,861,377 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |