Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 69,313.02 | 70,665.45 | 69,011.69 | 70,453.25 | 70,453.25 | 298,357,088 |
27 Mar 2024 | 70,023.39 | 71,374.42 | 68,551.73 | 69,310.80 | 69,310.80 | 333,850,363 |
26 Mar 2024 | 69,898.55 | 71,184.55 | 69,508.86 | 70,023.39 | 70,023.39 | 323,119,052 |
25 Mar 2024 | 67,201.70 | 70,831.28 | 66,553.28 | 69,898.55 | 69,898.55 | 401,642,016 |
24 Mar 2024 | 64,256.87 | 67,317.37 | 63,901.21 | 67,201.70 | 67,201.70 | 232,638,150 |
23 Mar 2024 | 63,494.32 | 65,709.56 | 63,137.02 | 64,256.87 | 64,256.87 | 191,825,780 |
22 Mar 2024 | 65,486.54 | 66,396.73 | 62,579.43 | 63,491.30 | 63,491.30 | 354,617,956 |
21 Mar 2024 | 67,812.91 | 67,965.41 | 64,862.01 | 65,486.54 | 65,486.54 | 435,664,744 |
20 Mar 2024 | 61,906.61 | 67,862.77 | 60,832.58 | 67,811.02 | 67,811.02 | 688,713,785 |
19 Mar 2024 | 67,529.76 | 67,752.55 | 61,698.52 | 61,905.34 | 61,905.34 | 676,703,707 |
18 Mar 2024 | 68,288.53 | 68,555.46 | 66,569.93 | 67,529.76 | 67,529.76 | 300,089,033 |
17 Mar 2024 | 65,346.89 | 68,583.38 | 64,642.54 | 68,289.92 | 68,289.92 | 303,580,443 |
16 Mar 2024 | 69,260.31 | 69,733.95 | 65,164.49 | 65,346.62 | 65,346.62 | 377,129,133 |
15 Mar 2024 | 71,344.37 | 72,003.34 | 65,986.47 | 69,260.44 | 69,260.44 | 627,985,014 |
14 Mar 2024 | 73,027.29 | 73,505.73 | 68,914.55 | 71,341.95 | 71,341.95 | 490,210,381 |
13 Mar 2024 | 71,349.41 | 73,473.40 | 71,329.20 | 73,027.80 | 73,027.80 | 354,438,325 |
12 Mar 2024 | 72,213.20 | 72,443.52 | 69,325.08 | 71,349.41 | 71,349.41 | 561,166,424 |
11 Mar 2024 | 68,989.99 | 72,630.55 | 67,792.94 | 72,213.21 | 72,213.21 | 649,316,551 |
10 Mar 2024 | 68,471.44 | 69,806.59 | 68,436.87 | 68,991.67 | 68,991.67 | 267,494,256 |
09 Mar 2024 | 68,369.59 | 68,661.73 | 68,215.82 | 68,471.39 | 68,471.39 | 156,203,137 |
08 Mar 2024 | 67,170.61 | 69,677.81 | 66,798.50 | 68,370.42 | 68,370.42 | 516,103,698 |
07 Mar 2024 | 66,224.16 | 67,977.90 | 65,868.69 | 67,171.30 | 67,171.30 | 452,690,552 |
06 Mar 2024 | 64,042.05 | 67,526.70 | 63,054.94 | 66,224.56 | 66,224.56 | 703,491,028 |
05 Mar 2024 | 68,094.67 | 68,820.00 | 60,465.38 | 64,045.10 | 64,045.10 | 1,143,264,859 |
04 Mar 2024 | 62,991.76 | 68,098.94 | 62,991.76 | 68,088.04 | 68,088.04 | 593,452,539 |
03 Mar 2024 | 61,979.59 | 63,023.92 | 61,558.86 | 62,989.41 | 62,989.41 | 201,448,564 |
02 Mar 2024 | 62,515.15 | 62,515.15 | 61,797.65 | 61,986.43 | 61,986.43 | 162,507,076 |
01 Mar 2024 | 61,250.21 | 62,810.90 | 60,971.79 | 62,521.04 | 62,521.04 | 306,901,727 |
29 Feb 2024 | 62,333.57 | 63,301.09 | 60,719.54 | 61,305.49 | 61,305.49 | 697,813,822 |
28 Feb 2024 | 56,915.95 | 63,542.32 | 56,770.99 | 62,334.81 | 62,334.81 | 838,533,659 |
27 Feb 2024 | 54,498.77 | 57,197.34 | 54,485.14 | 56,914.78 | 56,914.78 | 437,956,522 |
26 Feb 2024 | 51,852.29 | 54,680.68 | 51,019.20 | 54,497.64 | 54,497.64 | 341,803,870 |
25 Feb 2024 | 51,574.91 | 51,944.83 | 51,450.66 | 51,855.00 | 51,855.00 | 214,836,848 |
24 Feb 2024 | 50,787.97 | 51,603.29 | 50,622.94 | 51,574.21 | 51,574.21 | 119,477,975 |
23 Feb 2024 | 51,323.14 | 51,429.30 | 50,696.25 | 50,787.77 | 50,787.77 | 151,548,814 |
22 Feb 2024 | 51,776.88 | 51,905.33 | 51,044.85 | 51,328.76 | 51,328.76 | 262,202,070 |
21 Feb 2024 | 52,308.37 | 52,347.21 | 50,754.37 | 51,740.49 | 51,740.49 | 258,684,294 |
20 Feb 2024 | 51,877.26 | 52,789.80 | 51,004.06 | 52,313.27 | 52,313.27 | 274,979,362 |
19 Feb 2024 | 52,123.90 | 52,419.11 | 51,841.73 | 51,875.81 | 51,875.81 | 257,821,792 |
18 Feb 2024 | 51,669.34 | 52,313.57 | 51,319.00 | 52,118.57 | 52,118.57 | 233,512,323 |
17 Feb 2024 | 52,092.31 | 52,107.63 | 50,768.85 | 51,669.57 | 51,669.57 | 92,153,757 |
16 Feb 2024 | 51,834.32 | 52,316.81 | 51,629.48 | 52,091.05 | 52,091.05 | 225,637,598 |
15 Feb 2024 | 51,761.20 | 52,656.83 | 51,443.30 | 51,837.79 | 51,837.79 | 293,092,711 |
14 Feb 2024 | 49,602.71 | 51,787.61 | 49,370.91 | 51,763.23 | 51,763.23 | 243,591,858 |
13 Feb 2024 | 49,965.09 | 50,145.47 | 48,504.23 | 49,604.07 | 49,604.07 | 234,556,996 |
12 Feb 2024 | 48,084.88 | 50,075.89 | 47,772.55 | 49,962.41 | 49,962.41 | 245,772,367 |
11 Feb 2024 | 47,699.35 | 48,315.30 | 47,619.13 | 48,081.12 | 48,081.12 | 196,660,650 |
10 Feb 2024 | 47,142.91 | 47,919.42 | 46,932.06 | 47,700.99 | 47,700.99 | 98,748,845 |
09 Feb 2024 | 45,235.48 | 47,857.29 | 45,218.49 | 47,142.60 | 47,142.60 | 264,105,873 |
08 Feb 2024 | 44,177.27 | 45,335.56 | 44,177.27 | 45,234.20 | 45,234.20 | 225,626,295 |
07 Feb 2024 | 43,114.17 | 44,188.31 | 42,836.60 | 44,175.16 | 44,175.16 | 161,895,309 |
06 Feb 2024 | 42,547.53 | 43,217.66 | 42,510.00 | 43,114.10 | 43,114.10 | 141,464,214 |
05 Feb 2024 | 42,510.35 | 43,304.86 | 42,310.30 | 42,547.54 | 42,547.54 | 104,130,351 |
04 Feb 2024 | 42,915.61 | 42,968.70 | 42,459.06 | 42,510.57 | 42,510.57 | 63,664,846 |
03 Feb 2024 | 43,049.84 | 43,189.90 | 42,882.29 | 42,915.95 | 42,915.95 | 48,372,337 |
02 Feb 2024 | 42,950.95 | 43,213.23 | 42,671.85 | 43,049.55 | 43,049.55 | 94,697,060 |
01 Feb 2024 | 42,500.19 | 43,015.32 | 41,903.43 | 42,951.15 | 42,951.15 | 130,017,115 |
31 Jan 2024 | 42,901.20 | 43,521.09 | 42,350.09 | 42,502.30 | 42,502.30 | 153,764,640 |
30 Jan 2024 | 43,143.78 | 43,586.74 | 42,862.28 | 42,894.68 | 42,894.68 | 166,786,539 |
29 Jan 2024 | 41,878.23 | 43,146.95 | 41,801.92 | 43,145.43 | 43,145.43 | 172,340,339 |
28 Jan 2024 | 42,015.47 | 42,626.55 | 41,709.49 | 41,876.04 | 41,876.04 | 109,190,766 |
27 Jan 2024 | 41,812.55 | 42,033.01 | 41,457.29 | 42,015.23 | 42,015.23 | 81,315,161 |
26 Jan 2024 | 39,850.80 | 41,992.84 | 39,806.07 | 41,817.85 | 41,817.85 | 166,669,726 |
25 Jan 2024 | 39,990.49 | 40,140.24 | 39,560.38 | 39,844.45 | 39,844.45 | 116,275,785 |
24 Jan 2024 | 39,700.63 | 40,150.57 | 39,545.04 | 39,994.59 | 39,994.59 | 130,849,285 |
23 Jan 2024 | 39,545.82 | 40,053.45 | 38,520.48 | 39,695.30 | 39,695.30 | 324,601,169 |
22 Jan 2024 | 41,543.78 | 41,582.85 | 39,545.40 | 39,545.40 | 39,545.40 | 242,488,557 |
21 Jan 2024 | 41,641.92 | 41,747.56 | 41,531.84 | 41,538.60 | 41,538.60 | 50,540,088 |
20 Jan 2024 | 41,621.45 | 41,722.84 | 41,464.83 | 41,641.63 | 41,641.63 | 78,059,452 |
19 Jan 2024 | 41,232.66 | 41,982.96 | 40,353.80 | 41,621.13 | 41,621.13 | 185,945,674 |
18 Jan 2024 | 42,652.60 | 42,770.37 | 40,751.59 | 41,234.35 | 41,234.35 | 149,504,540 |
17 Jan 2024 | 43,212.65 | 43,215.81 | 42,322.48 | 42,651.82 | 42,651.82 | 121,116,903 |
16 Jan 2024 | 42,561.10 | 43,489.67 | 42,312.15 | 43,214.16 | 43,214.16 | 176,900,484 |
15 Jan 2024 | 41,852.07 | 43,197.76 | 41,828.07 | 42,570.54 | 42,570.54 | 148,884,583 |
14 Jan 2024 | 42,887.98 | 42,967.63 | 41,864.48 | 41,864.48 | 41,864.48 | 213,066,795 |
13 Jan 2024 | 42,836.30 | 43,145.19 | 42,531.57 | 42,887.33 | 42,887.33 | 217,685,336 |
12 Jan 2024 | 46,374.14 | 46,375.45 | 41,981.77 | 42,841.06 | 42,841.06 | 699,377,269 |
11 Jan 2024 | 46,634.93 | 48,799.37 | 45,830.34 | 46,376.43 | 46,376.43 | 527,529,085 |
10 Jan 2024 | 46,070.05 | 47,537.21 | 44,609.63 | 46,630.17 | 46,630.17 | 689,785,390 |
09 Jan 2024 | 46,860.33 | 47,384.29 | 45,544.26 | 46,072.02 | 46,072.02 | 571,407,393 |
08 Jan 2024 | 43,855.26 | 47,003.59 | 43,301.47 | 46,861.20 | 46,861.20 | 278,274,604 |
07 Jan 2024 | 43,865.89 | 44,360.93 | 43,733.46 | 43,854.89 | 43,854.89 | 125,072,072 |
06 Jan 2024 | 44,137.40 | 44,172.35 | 43,476.50 | 43,863.41 | 43,863.41 | 88,882,046 |
05 Jan 2024 | 44,241.63 | 44,262.87 | 43,152.21 | 44,136.35 | 44,136.35 | 205,034,065 |
04 Jan 2024 | 42,760.54 | 44,603.92 | 42,710.68 | 44,237.42 | 44,237.42 | 168,273,477 |
03 Jan 2024 | 44,932.51 | 45,361.87 | 41,751.47 | 42,756.73 | 42,756.73 | 323,859,874 |
02 Jan 2024 | 44,084.19 | 45,825.91 | 44,084.19 | 44,932.34 | 44,932.34 | 318,084,835 |
01 Jan 2024 | 42,174.77 | 44,080.98 | 42,174.77 | 44,080.98 | 44,080.98 | 129,161,866 |
31 Dec 2023 | 42,204.71 | 42,758.53 | 42,038.85 | 42,175.02 | 42,175.02 | 122,141,870 |
30 Dec 2023 | 42,020.55 | 42,490.91 | 41,614.56 | 42,210.35 | 42,210.35 | 108,306,162 |
29 Dec 2023 | 42,598.97 | 42,997.99 | 41,697.28 | 42,016.59 | 42,016.59 | 182,681,438 |
28 Dec 2023 | 43,476.66 | 43,773.72 | 42,397.34 | 42,594.98 | 42,594.98 | 259,919,056 |
27 Dec 2023 | 42,476.06 | 43,612.65 | 42,219.50 | 43,472.11 | 43,472.11 | 254,243,003 |
26 Dec 2023 | 43,576.02 | 43,577.41 | 41,879.88 | 42,479.57 | 42,479.57 | 112,951,914 |
25 Dec 2023 | 43,032.98 | 43,669.77 | 42,870.58 | 43,577.08 | 43,577.08 | 100,439,640 |
24 Dec 2023 | 43,762.96 | 43,894.50 | 42,909.87 | 43,037.23 | 43,037.23 | 115,046,562 |
23 Dec 2023 | 43,957.28 | 43,968.47 | 43,405.22 | 43,764.19 | 43,764.19 | 90,330,864 |
22 Dec 2023 | 43,840.97 | 44,236.49 | 43,543.61 | 43,941.67 | 43,941.67 | 268,842,735 |
21 Dec 2023 | 43,562.97 | 44,109.46 | 43,411.98 | 43,840.61 | 43,840.61 | 186,255,717 |
20 Dec 2023 | 42,220.65 | 44,048.38 | 42,215.44 | 43,555.72 | 43,555.72 | 176,036,802 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |