Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 62,911.72 | 64,446.61 | 62,661.04 | 63,549.41 | 63,549.41 | 25,177,010,176 |
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 |
18 Mar 2024 | 68,371.30 | 68,897.13 | 66,594.23 | 67,548.59 | 67,548.59 | 49,261,579,492 |
17 Mar 2024 | 65,316.34 | 68,845.72 | 64,545.32 | 68,390.63 | 68,390.63 | 44,716,864,318 |
16 Mar 2024 | 69,392.48 | 70,046.27 | 64,801.39 | 65,315.12 | 65,315.12 | 46,842,198,371 |
15 Mar 2024 | 71,387.88 | 72,357.13 | 65,630.70 | 69,403.77 | 69,403.77 | 78,320,453,976 |
14 Mar 2024 | 73,079.38 | 73,750.07 | 68,563.02 | 71,396.59 | 71,396.59 | 59,594,605,698 |
13 Mar 2024 | 71,482.12 | 73,637.48 | 71,334.09 | 73,083.50 | 73,083.50 | 48,212,536,929 |
12 Mar 2024 | 72,125.13 | 72,825.66 | 68,728.85 | 71,481.29 | 71,481.29 | 62,554,434,520 |
11 Mar 2024 | 69,020.55 | 72,850.71 | 67,194.88 | 72,123.91 | 72,123.91 | 65,716,656,765 |
10 Mar 2024 | 68,500.26 | 70,005.20 | 68,239.98 | 69,019.79 | 69,019.79 | 35,683,977,532 |
09 Mar 2024 | 68,299.26 | 68,673.05 | 68,053.13 | 68,498.88 | 68,498.88 | 21,609,650,379 |
08 Mar 2024 | 66,938.09 | 70,083.05 | 66,230.45 | 68,300.09 | 68,300.09 | 59,202,881,172 |
07 Mar 2024 | 66,099.74 | 68,029.92 | 65,655.53 | 66,925.48 | 66,925.48 | 46,989,543,159 |
06 Mar 2024 | 63,776.05 | 67,637.93 | 62,848.67 | 66,106.80 | 66,106.80 | 68,750,229,073 |
05 Mar 2024 | 68,341.05 | 69,170.63 | 59,323.91 | 63,801.20 | 63,801.20 | 102,802,940,877 |
04 Mar 2024 | 63,137.00 | 68,537.03 | 62,386.52 | 68,330.41 | 68,330.41 | 70,670,471,105 |
03 Mar 2024 | 62,031.58 | 63,230.21 | 61,435.02 | 63,167.37 | 63,167.37 | 26,253,811,450 |
02 Mar 2024 | 62,431.65 | 62,458.70 | 61,657.29 | 62,029.85 | 62,029.85 | 23,888,473,685 |
01 Mar 2024 | 61,168.06 | 63,155.10 | 60,802.53 | 62,440.63 | 62,440.63 | 40,186,368,423 |
29 Feb 2024 | 62,499.18 | 63,585.64 | 60,498.73 | 61,198.38 | 61,198.38 | 65,496,611,844 |
28 Feb 2024 | 57,071.10 | 63,913.13 | 56,738.43 | 62,504.79 | 62,504.79 | 83,239,156,760 |
27 Feb 2024 | 54,519.36 | 57,537.84 | 54,484.20 | 57,085.37 | 57,085.37 | 49,756,832,031 |
26 Feb 2024 | 51,730.54 | 54,938.18 | 50,931.03 | 54,522.40 | 54,522.40 | 34,074,411,896 |
25 Feb 2024 | 51,565.21 | 51,950.03 | 51,306.17 | 51,733.24 | 51,733.24 | 15,413,239,245 |
24 Feb 2024 | 50,736.37 | 51,684.20 | 50,585.45 | 51,571.10 | 51,571.10 | 15,174,077,879 |
23 Feb 2024 | 51,283.91 | 51,497.93 | 50,561.78 | 50,731.95 | 50,731.95 | 21,427,078,270 |
22 Feb 2024 | 51,854.64 | 52,009.61 | 50,926.29 | 51,304.97 | 51,304.97 | 25,413,900,611 |
21 Feb 2024 | 52,273.54 | 52,368.82 | 50,671.76 | 51,839.18 | 51,839.18 | 28,624,907,020 |
20 Feb 2024 | 51,777.73 | 52,945.05 | 50,792.31 | 52,284.88 | 52,284.88 | 33,353,758,256 |
19 Feb 2024 | 52,134.81 | 52,483.32 | 51,711.82 | 51,779.14 | 51,779.14 | 21,362,184,346 |
18 Feb 2024 | 51,661.97 | 52,356.96 | 51,233.71 | 52,122.55 | 52,122.55 | 17,595,377,311 |
17 Feb 2024 | 52,161.68 | 52,191.91 | 50,669.67 | 51,663.00 | 51,663.00 | 20,009,091,006 |
16 Feb 2024 | 51,937.73 | 52,537.97 | 51,641.37 | 52,160.20 | 52,160.20 | 28,180,567,298 |
15 Feb 2024 | 51,836.79 | 52,820.07 | 51,371.63 | 51,938.55 | 51,938.55 | 38,564,360,533 |
14 Feb 2024 | 49,733.45 | 52,021.37 | 49,296.83 | 51,826.70 | 51,826.70 | 39,105,608,050 |
13 Feb 2024 | 49,941.36 | 50,358.39 | 48,406.50 | 49,742.44 | 49,742.44 | 35,593,051,468 |
12 Feb 2024 | 48,296.39 | 50,280.48 | 47,745.76 | 49,958.22 | 49,958.22 | 34,511,985,805 |
11 Feb 2024 | 47,768.97 | 48,535.94 | 47,617.41 | 48,293.92 | 48,293.92 | 19,315,867,136 |
10 Feb 2024 | 47,153.53 | 48,146.17 | 46,905.32 | 47,771.28 | 47,771.28 | 16,398,681,570 |
09 Feb 2024 | 45,297.38 | 48,152.50 | 45,260.82 | 47,147.20 | 47,147.20 | 39,316,770,844 |
08 Feb 2024 | 44,332.13 | 45,575.84 | 44,332.13 | 45,301.57 | 45,301.57 | 26,154,524,080 |
07 Feb 2024 | 43,090.02 | 44,341.95 | 42,775.96 | 44,318.22 | 44,318.22 | 21,126,587,775 |
06 Feb 2024 | 42,657.39 | 43,344.15 | 42,529.02 | 43,084.67 | 43,084.67 | 16,798,476,726 |
05 Feb 2024 | 42,577.62 | 43,494.25 | 42,264.82 | 42,658.67 | 42,658.67 | 18,715,487,317 |
04 Feb 2024 | 42,994.94 | 43,097.64 | 42,374.83 | 42,583.58 | 42,583.58 | 14,802,225,490 |
03 Feb 2024 | 43,184.96 | 43,359.94 | 42,890.81 | 42,992.25 | 42,992.25 | 11,169,245,236 |
02 Feb 2024 | 43,077.64 | 43,422.49 | 42,584.34 | 43,185.86 | 43,185.86 | 18,603,843,039 |
01 Feb 2024 | 42,569.76 | 43,243.17 | 41,879.19 | 43,075.77 | 43,075.77 | 21,423,953,779 |
31 Jan 2024 | 42,946.25 | 43,717.41 | 42,298.95 | 42,582.61 | 42,582.61 | 24,673,628,793 |
30 Jan 2024 | 43,300.23 | 43,838.95 | 42,711.37 | 42,952.61 | 42,952.61 | 23,842,814,518 |
29 Jan 2024 | 42,030.91 | 43,305.87 | 41,818.33 | 43,288.25 | 43,288.25 | 20,668,476,578 |
28 Jan 2024 | 42,126.13 | 42,797.18 | 41,696.91 | 42,035.59 | 42,035.59 | 16,858,971,687 |
27 Jan 2024 | 41,815.63 | 42,195.63 | 41,431.28 | 42,120.05 | 42,120.05 | 11,422,941,934 |
26 Jan 2024 | 39,936.82 | 42,209.39 | 39,825.69 | 41,816.87 | 41,816.87 | 25,598,119,893 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |