Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2024 | 52,681.07 | 53,211.11 | 52,561.60 | 52,845.43 | 52,845.43 | 13,214,943,232 |
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 |
18 Apr 2024 | 51,350.36 | 51,912.75 | 48,095.78 | 49,204.88 | 49,204.88 | 33,657,733,804 |
17 Apr 2024 | 50,953.66 | 51,786.62 | 49,583.70 | 51,334.29 | 51,334.29 | 34,469,250,980 |
16 Apr 2024 | 52,761.59 | 53,556.29 | 50,103.33 | 50,959.22 | 50,959.22 | 35,026,747,676 |
15 Apr 2024 | 51,245.30 | 52,843.59 | 49,936.49 | 52,760.85 | 52,760.85 | 39,394,289,921 |
14 Apr 2024 | 53,936.28 | 54,532.77 | 48,903.54 | 51,233.45 | 51,233.45 | 42,441,816,765 |
13 Apr 2024 | 55,805.36 | 56,805.34 | 52,405.64 | 53,942.29 | 53,942.29 | 35,425,324,650 |
12 Apr 2024 | 56,296.14 | 56,746.26 | 55,569.58 | 55,804.75 | 55,804.75 | 24,017,802,734 |
11 Apr 2024 | 54,539.89 | 56,697.87 | 53,711.44 | 56,305.83 | 56,305.83 | 30,565,599,077 |
10 Apr 2024 | 56,592.90 | 56,674.93 | 53,853.28 | 54,538.93 | 54,538.93 | 28,734,631,850 |
09 Apr 2024 | 54,941.80 | 57,641.97 | 54,742.32 | 56,592.00 | 56,592.00 | 29,438,208,573 |
08 Apr 2024 | 54,515.80 | 55,613.54 | 54,479.82 | 54,941.80 | 54,941.80 | 16,796,340,525 |
07 Apr 2024 | 53,679.80 | 55,095.40 | 53,403.77 | 54,515.01 | 54,515.01 | 15,799,790,070 |
06 Apr 2024 | 54,209.12 | 54,337.95 | 52,412.59 | 53,677.48 | 53,677.48 | 26,703,759,507 |
05 Apr 2024 | 52,149.43 | 54,717.29 | 51,454.88 | 54,203.65 | 54,203.65 | 27,248,278,596 |
04 Apr 2024 | 52,040.51 | 53,071.62 | 51,351.33 | 52,153.47 | 52,153.47 | 27,260,502,310 |
03 Apr 2024 | 55,559.37 | 55,562.04 | 51,428.56 | 52,040.75 | 52,040.75 | 40,318,728,497 |
02 Apr 2024 | 56,444.76 | 56,451.57 | 54,300.98 | 55,557.07 | 55,557.07 | 27,796,433,206 |
01 Apr 2024 | 55,162.16 | 56,479.81 | 55,144.01 | 56,444.89 | 56,444.89 | 15,865,908,889 |
31 Mar 2024 | 55,359.10 | 55,722.68 | 55,125.16 | 55,160.20 | 55,160.20 | 13,567,425,655 |
30 Mar 2024 | 56,052.16 | 56,171.89 | 54,663.74 | 55,358.62 | 55,358.62 | 19,984,096,139 |
29 Mar 2024 | 55,048.06 | 56,625.74 | 54,541.20 | 56,052.29 | 56,052.29 | 27,235,749,383 |
28 Mar 2024 | 55,426.58 | 56,872.59 | 54,135.78 | 55,050.09 | 55,050.09 | 32,359,447,527 |
27 Mar 2024 | 55,341.34 | 56,539.06 | 54,914.84 | 55,423.37 | 55,423.37 | 28,516,665,352 |
26 Mar 2024 | 53,370.76 | 56,307.54 | 52,660.45 | 55,363.10 | 55,363.10 | 33,791,481,314 |
25 Mar 2024 | 50,845.78 | 53,675.09 | 50,651.43 | 53,370.82 | 53,370.82 | 21,596,759,461 |
24 Mar 2024 | 50,633.07 | 52,358.08 | 50,026.59 | 50,839.00 | 50,839.00 | 19,632,545,607 |
23 Mar 2024 | 51,728.73 | 52,716.91 | 49,484.47 | 50,614.06 | 50,614.06 | 32,855,429,609 |
22 Mar 2024 | 53,064.21 | 53,315.00 | 51,046.18 | 51,729.88 | 51,729.88 | 35,133,827,942 |
21 Mar 2024 | 48,697.35 | 53,264.09 | 47,806.66 | 53,065.84 | 53,065.84 | 52,189,894,312 |
20 Mar 2024 | 53,083.04 | 53,521.63 | 48,378.45 | 48,683.68 | 48,683.68 | 58,357,922,589 |
19 Mar 2024 | 53,704.23 | 54,108.30 | 52,331.14 | 53,077.12 | 53,077.12 | 38,707,877,225 |
18 Mar 2024 | 51,304.95 | 54,060.14 | 50,699.32 | 53,719.40 | 53,719.40 | 35,124,157,868 |
17 Mar 2024 | 54,498.15 | 55,020.23 | 50,900.46 | 51,303.98 | 51,303.98 | 36,793,797,345 |
16 Mar 2024 | 56,011.50 | 56,813.66 | 51,520.09 | 54,507.02 | 54,507.02 | 61,509,830,055 |
15 Mar 2024 | 57,087.49 | 57,648.66 | 53,789.20 | 56,018.34 | 56,018.34 | 46,758,404,388 |
14 Mar 2024 | 55,866.99 | 57,549.45 | 55,748.23 | 57,090.71 | 57,090.71 | 37,662,235,686 |
13 Mar 2024 | 56,267.33 | 57,108.28 | 53,775.45 | 55,866.35 | 55,866.35 | 48,889,543,408 |
12 Mar 2024 | 53,689.09 | 56,876.66 | 52,255.25 | 56,266.38 | 56,266.38 | 51,267,864,025 |
11 Mar 2024 | 53,274.43 | 54,444.86 | 53,111.04 | 53,688.49 | 53,688.49 | 27,757,531,286 |
10 Mar 2024 | 53,118.11 | 53,408.82 | 52,926.68 | 53,273.36 | 53,273.36 | 16,806,386,951 |
09 Mar 2024 | 52,241.97 | 54,429.58 | 51,493.32 | 53,118.76 | 53,118.76 | 46,043,619,963 |
08 Mar 2024 | 51,900.53 | 53,177.42 | 51,557.91 | 52,232.13 | 52,232.13 | 36,673,082,938 |
07 Mar 2024 | 50,198.77 | 53,187.09 | 49,486.61 | 51,906.07 | 51,906.07 | 53,981,648,615 |
06 Mar 2024 | 53,855.90 | 54,367.63 | 46,703.82 | 50,218.56 | 50,218.56 | 80,917,222,794 |
05 Mar 2024 | 49,868.95 | 54,002.59 | 49,255.71 | 53,847.51 | 53,847.51 | 55,691,582,072 |
04 Mar 2024 | 49,009.72 | 49,973.30 | 48,538.40 | 49,892.94 | 49,892.94 | 20,736,651,735 |
03 Mar 2024 | 49,325.81 | 49,347.18 | 48,714.00 | 49,008.36 | 49,008.36 | 18,873,733,624 |
02 Mar 2024 | 48,443.27 | 49,900.30 | 48,130.73 | 49,332.91 | 49,332.91 | 31,750,325,404 |
01 Mar 2024 | 49,362.54 | 50,201.05 | 47,936.65 | 48,467.29 | 48,467.29 | 51,871,351,682 |
29 Feb 2024 | 45,005.93 | 50,458.33 | 44,760.32 | 49,366.97 | 49,366.97 | 65,743,201,640 |
28 Feb 2024 | 42,983.39 | 45,381.30 | 42,972.34 | 45,017.18 | 45,017.18 | 39,237,939,199 |
27 Feb 2024 | 40,828.23 | 43,326.44 | 40,168.18 | 42,985.79 | 42,985.79 | 26,864,470,786 |
26 Feb 2024 | 40,669.79 | 40,986.23 | 40,465.48 | 40,830.36 | 40,830.36 | 12,164,868,247 |
25 Feb 2024 | 40,012.93 | 40,763.63 | 39,897.04 | 40,674.44 | 40,674.44 | 11,967,886,267 |
24 Feb 2024 | 40,503.16 | 40,673.89 | 39,878.38 | 40,009.45 | 40,009.45 | 16,898,336,715 |
23 Feb 2024 | 41,030.14 | 41,085.05 | 40,288.45 | 40,519.80 | 40,519.80 | 20,071,466,666 |
22 Feb 2024 | 41,404.56 | 41,484.01 | 40,102.64 | 41,017.91 | 41,017.91 | 22,649,543,554 |
21 Feb 2024 | 41,133.37 | 41,925.44 | 40,200.54 | 41,413.54 | 41,413.54 | 26,418,678,070 |
20 Feb 2024 | 41,342.07 | 41,567.05 | 41,042.33 | 41,134.49 | 41,134.49 | 16,970,589,213 |
19 Feb 2024 | 40,995.07 | 41,532.74 | 40,655.23 | 41,332.34 | 41,332.34 | 13,952,852,681 |
18 Feb 2024 | 41,391.59 | 41,415.59 | 40,207.65 | 40,995.88 | 40,995.88 | 15,877,713,941 |
17 Feb 2024 | 41,224.32 | 41,806.14 | 41,044.87 | 41,390.43 | 41,390.43 | 22,361,984,665 |
16 Feb 2024 | 41,247.67 | 41,993.33 | 40,771.66 | 41,224.98 | 41,224.98 | 30,609,535,628 |
15 Feb 2024 | 39,501.23 | 41,417.96 | 39,120.73 | 41,239.64 | 41,239.64 | 31,117,192,649 |
14 Feb 2024 | 39,550.01 | 39,892.76 | 38,406.83 | 39,508.38 | 39,508.38 | 28,270,101,466 |
13 Feb 2024 | 38,219.10 | 39,810.82 | 37,822.47 | 39,563.37 | 39,563.37 | 27,331,042,406 |
12 Feb 2024 | 37,824.80 | 38,432.11 | 37,704.79 | 38,217.15 | 38,217.15 | 15,285,514,879 |
11 Feb 2024 | 37,337.48 | 38,123.48 | 37,140.95 | 37,826.64 | 37,826.64 | 12,984,935,230 |
10 Feb 2024 | 35,890.84 | 38,117.37 | 35,874.36 | 37,332.47 | 37,332.47 | 31,132,120,024 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |