Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 63,003.01 | 63,237.20 | 62,780.02 | 63,152.60 | 63,152.60 | 30,921,130 |
03 May 2024 | 59,169.36 | 63,120.68 | 58,969.39 | 63,002.78 | 63,002.78 | 28,695,132 |
02 May 2024 | 58,229.45 | 59,376.62 | 57,058.77 | 59,169.36 | 59,169.36 | 29,924,924 |
01 May 2024 | 60,611.59 | 60,700.22 | 56,810.30 | 58,229.45 | 58,229.45 | 50,101,537 |
30 Apr 2024 | 63,863.03 | 64,469.40 | 59,278.50 | 60,611.59 | 60,611.59 | 41,844,229 |
29 Apr 2024 | 62,994.41 | 63,984.29 | 61,963.43 | 63,863.03 | 63,863.03 | 24,685,273 |
28 Apr 2024 | 63,367.34 | 64,170.95 | 62,907.91 | 62,994.41 | 62,994.41 | 19,026,944 |
27 Apr 2024 | 63,822.18 | 63,830.02 | 62,609.62 | 63,367.34 | 63,367.34 | 20,202,261 |
26 Apr 2024 | 64,577.50 | 64,608.99 | 63,502.91 | 63,822.18 | 63,822.18 | 20,799,465 |
25 Apr 2024 | 64,199.70 | 65,084.12 | 63,034.71 | 64,577.50 | 64,577.50 | 27,960,369 |
24 Apr 2024 | 66,316.02 | 66,960.22 | 63,697.57 | 64,199.70 | 64,199.70 | 29,922,238 |
23 Apr 2024 | 66,923.38 | 67,055.73 | 65,933.79 | 66,316.02 | 66,316.02 | 28,540,223 |
22 Apr 2024 | 64,928.51 | 67,088.63 | 64,755.69 | 66,923.38 | 66,923.38 | 32,044,508 |
21 Apr 2024 | 64,862.04 | 65,522.54 | 64,356.06 | 64,928.51 | 64,928.51 | 22,810,476 |
20 Apr 2024 | 63,852.02 | 65,371.34 | 63,481.27 | 64,862.04 | 64,862.04 | 24,883,631 |
19 Apr 2024 | 63,494.72 | 65,325.12 | 59,953.38 | 63,853.05 | 63,853.05 | 73,770,727 |
18 Apr 2024 | 61,278.23 | 63,922.01 | 60,973.38 | 63,494.72 | 63,494.72 | 46,435,689 |
17 Apr 2024 | 63,763.38 | 64,329.05 | 60,029.43 | 61,277.84 | 61,277.84 | 50,996,884 |
16 Apr 2024 | 63,370.90 | 64,096.36 | 61,824.57 | 63,763.38 | 63,763.38 | 53,119,667 |
15 Apr 2024 | 65,658.32 | 66,750.66 | 62,601.18 | 63,370.90 | 63,370.90 | 51,238,224 |
14 Apr 2024 | 64,037.61 | 65,681.39 | 62,342.97 | 65,658.32 | 65,658.32 | 52,967,171 |
13 Apr 2024 | 67,135.90 | 67,810.92 | 61,767.30 | 64,106.39 | 64,106.39 | 123,130,782 |
12 Apr 2024 | 70,073.75 | 71,087.37 | 64,060.58 | 67,137.11 | 67,137.11 | 74,605,604 |
11 Apr 2024 | 70,648.53 | 71,061.77 | 69,677.88 | 70,074.45 | 70,074.45 | 40,412,690 |
10 Apr 2024 | 69,061.84 | 70,886.77 | 67,722.25 | 70,648.99 | 70,648.99 | 39,721,262 |
09 Apr 2024 | 71,711.10 | 71,750.73 | 68,424.73 | 69,061.84 | 69,061.84 | 724,217,546 |
08 Apr 2024 | 69,441.87 | 72,502.52 | 69,222.41 | 71,710.94 | 71,710.94 | 1,139,911,544 |
07 Apr 2024 | 69,093.33 | 70,137.79 | 68,989.44 | 69,440.25 | 69,440.25 | 1,125,188,585 |
06 Apr 2024 | 67,819.39 | 69,410.91 | 67,633.49 | 69,093.33 | 69,093.33 | 1,122,682,318 |
05 Apr 2024 | 68,423.25 | 68,549.72 | 66,191.06 | 67,819.39 | 67,819.39 | 1,099,764,359 |
04 Apr 2024 | 66,103.47 | 69,014.98 | 65,266.70 | 68,423.25 | 68,423.25 | 1,023,069,499 |
03 Apr 2024 | 65,559.89 | 66,690.20 | 64,591.84 | 66,105.98 | 66,105.98 | 709,656,325 |
02 Apr 2024 | 69,769.63 | 69,769.63 | 64,847.44 | 65,559.89 | 65,559.89 | 722,301,936 |
01 Apr 2024 | 71,212.79 | 71,212.79 | 68,340.59 | 69,769.63 | 69,769.63 | 1,074,780,327 |
31 Mar 2024 | 69,662.14 | 71,212.81 | 69,656.09 | 71,212.79 | 71,212.79 | 1,115,824,226 |
30 Mar 2024 | 69,855.06 | 70,196.85 | 69,663.38 | 69,663.38 | 69,663.38 | 1,075,009,426 |
29 Mar 2024 | 70,847.75 | 70,884.06 | 69,268.39 | 69,847.14 | 69,847.14 | 889,807,588 |
28 Mar 2024 | 69,345.02 | 71,398.66 | 68,992.71 | 70,847.75 | 70,847.75 | 672,521,315 |
27 Mar 2024 | 70,094.95 | 71,495.67 | 68,572.00 | 69,345.02 | 69,345.02 | 679,510,429 |
26 Mar 2024 | 69,982.48 | 71,323.59 | 69,539.50 | 70,094.95 | 70,094.95 | 693,662,578 |
25 Mar 2024 | 67,277.91 | 70,870.78 | 66,619.09 | 69,982.96 | 69,982.96 | 702,654,225 |
24 Mar 2024 | 64,381.33 | 67,428.46 | 63,976.68 | 67,277.91 | 67,277.91 | 652,657,678 |
23 Mar 2024 | 63,569.51 | 65,760.78 | 63,227.65 | 64,379.48 | 64,379.48 | 632,570,727 |
22 Mar 2024 | 65,438.43 | 66,446.52 | 62,645.33 | 63,568.88 | 63,568.88 | 641,147,590 |
21 Mar 2024 | 67,819.83 | 68,039.33 | 64,824.45 | 65,438.43 | 65,438.43 | 672,578,587 |
20 Mar 2024 | 62,055.64 | 67,894.03 | 60,875.30 | 67,819.89 | 67,819.89 | 756,918,638 |
19 Mar 2024 | 67,664.71 | 67,830.49 | 61,820.09 | 62,054.99 | 62,054.99 | 764,018,581 |
18 Mar 2024 | 68,394.16 | 68,697.80 | 66,690.09 | 67,646.21 | 67,646.21 | 749,256,746 |
17 Mar 2024 | 65,396.36 | 68,741.57 | 63,688.40 | 68,394.16 | 68,394.16 | 1,025,177,554 |
16 Mar 2024 | 69,500.86 | 69,899.38 | 64,612.69 | 65,396.36 | 65,396.36 | 1,025,271,113 |
15 Mar 2024 | 71,444.83 | 71,943.88 | 66,002.52 | 69,533.81 | 69,533.81 | 1,103,122,798 |
14 Mar 2024 | 73,119.52 | 73,589.31 | 68,901.05 | 71,444.83 | 71,444.83 | 1,112,232,041 |
13 Mar 2024 | 71,278.95 | 73,545.26 | 71,278.77 | 73,120.10 | 73,120.10 | 1,071,488,510 |
12 Mar 2024 | 72,230.57 | 72,676.45 | 69,147.48 | 71,278.95 | 71,278.95 | 1,052,443,580 |
11 Mar 2024 | 68,978.77 | 72,692.93 | 67,661.59 | 72,230.57 | 72,230.57 | 1,096,798,925 |
10 Mar 2024 | 68,522.41 | 69,913.14 | 68,439.36 | 68,978.77 | 68,978.77 | 1,024,878,536 |
09 Mar 2024 | 68,382.56 | 68,579.95 | 68,158.20 | 68,522.41 | 68,522.41 | 997,894,568 |
08 Mar 2024 | 67,097.37 | 69,843.07 | 66,522.67 | 68,382.08 | 68,382.08 | 1,025,802,135 |
07 Mar 2024 | 66,143.48 | 67,919.39 | 65,753.01 | 67,098.09 | 67,098.09 | 873,550,394 |
06 Mar 2024 | 63,964.61 | 67,417.02 | 63,095.48 | 66,145.09 | 66,145.09 | 684,097,660 |
05 Mar 2024 | 68,207.48 | 68,800.40 | 60,430.29 | 63,966.07 | 63,966.07 | 718,915,915 |
04 Mar 2024 | 63,004.41 | 68,398.52 | 62,887.71 | 68,215.88 | 68,215.88 | 697,442,038 |
03 Mar 2024 | 61,976.16 | 63,120.07 | 61,589.71 | 62,974.88 | 62,974.88 | 642,231,826 |
02 Mar 2024 | 62,539.52 | 62,539.52 | 61,776.23 | 61,975.80 | 61,975.80 | 608,214,822 |
01 Mar 2024 | 61,331.70 | 62,935.50 | 60,952.31 | 62,540.05 | 62,540.05 | 629,135,357 |
29 Feb 2024 | 62,524.26 | 63,369.17 | 60,703.86 | 61,428.41 | 61,428.41 | 658,496,041 |
28 Feb 2024 | 56,962.02 | 63,799.32 | 56,866.48 | 62,526.35 | 62,526.35 | 844,566,899 |
27 Feb 2024 | 54,563.93 | 57,397.41 | 54,526.74 | 56,947.75 | 56,947.75 | 766,066,173 |
26 Feb 2024 | 51,753.84 | 54,780.30 | 50,983.86 | 54,562.73 | 54,562.73 | 722,066,712 |
25 Feb 2024 | 51,580.86 | 51,822.71 | 51,412.76 | 51,754.24 | 51,754.24 | 680,019,815 |
24 Feb 2024 | 50,781.34 | 51,590.93 | 50,632.65 | 51,580.86 | 51,580.86 | 678,761,335 |
23 Feb 2024 | 51,366.36 | 51,421.52 | 50,760.67 | 50,848.89 | 50,848.89 | 675,253,295 |
22 Feb 2024 | 51,780.59 | 51,919.51 | 51,082.27 | 51,365.90 | 51,365.90 | 689,662,854 |
21 Feb 2024 | 52,288.55 | 52,299.80 | 50,802.30 | 51,770.65 | 51,770.65 | 670,295,561 |
20 Feb 2024 | 51,815.13 | 52,797.32 | 51,032.45 | 52,286.63 | 52,286.63 | 537,970,100 |
19 Feb 2024 | 52,103.38 | 52,409.45 | 51,814.86 | 51,815.06 | 51,815.06 | 524,004,607 |
18 Feb 2024 | 51,720.12 | 52,265.29 | 51,344.24 | 52,103.16 | 52,103.16 | 629,188,076 |
17 Feb 2024 | 52,134.05 | 52,191.51 | 50,775.01 | 51,720.39 | 51,720.39 | 637,368,948 |
16 Feb 2024 | 51,900.12 | 52,397.45 | 51,652.08 | 52,132.61 | 52,132.61 | 663,014,034 |
15 Feb 2024 | 51,812.39 | 52,762.01 | 51,482.54 | 51,901.04 | 51,901.04 | 661,377,867 |
14 Feb 2024 | 49,642.18 | 51,885.45 | 49,399.59 | 51,812.39 | 51,812.39 | 652,575,210 |
13 Feb 2024 | 49,989.13 | 50,160.36 | 48,493.16 | 49,642.18 | 49,642.18 | 632,600,026 |
12 Feb 2024 | 48,199.25 | 50,184.92 | 47,848.69 | 49,989.52 | 49,989.52 | 658,334,457 |
11 Feb 2024 | 47,793.98 | 48,445.75 | 47,705.99 | 48,192.31 | 48,192.31 | 626,901,282 |
10 Feb 2024 | 47,237.24 | 47,996.72 | 46,991.94 | 47,791.22 | 47,791.22 | 623,266,270 |
09 Feb 2024 | 45,370.28 | 47,997.21 | 45,317.20 | 47,246.55 | 47,246.55 | 627,081,003 |
08 Feb 2024 | 44,241.42 | 45,476.67 | 44,241.42 | 45,371.85 | 45,371.85 | 538,646,280 |
07 Feb 2024 | 43,135.48 | 44,249.54 | 42,845.55 | 44,239.35 | 44,239.35 | 444,784,117 |
06 Feb 2024 | 42,541.25 | 43,263.42 | 42,541.25 | 43,135.48 | 43,135.48 | 436,599,501 |
05 Feb 2024 | 42,554.68 | 43,400.90 | 42,330.70 | 42,541.27 | 42,541.27 | 438,740,120 |
04 Feb 2024 | 43,017.42 | 43,031.86 | 42,529.63 | 42,557.09 | 42,557.09 | 441,373,031 |
03 Feb 2024 | 43,132.83 | 43,269.68 | 42,981.91 | 43,017.48 | 43,017.48 | 439,846,020 |
02 Feb 2024 | 43,005.19 | 43,329.90 | 42,682.20 | 43,132.83 | 43,132.83 | 445,441,803 |
01 Feb 2024 | 42,571.57 | 43,148.02 | 41,942.14 | 43,005.14 | 43,005.14 | 465,057,608 |
31 Jan 2024 | 42,915.27 | 43,618.47 | 42,393.46 | 42,572.20 | 42,572.20 | 461,805,928 |
30 Jan 2024 | 43,258.74 | 43,691.48 | 42,885.59 | 42,915.42 | 42,915.42 | 470,399,214 |
29 Jan 2024 | 41,963.12 | 43,211.96 | 41,900.85 | 43,208.53 | 43,208.53 | 472,554,931 |
28 Jan 2024 | 42,112.00 | 42,700.12 | 41,793.13 | 41,962.45 | 41,962.45 | 458,446,485 |
27 Jan 2024 | 41,939.83 | 42,115.55 | 41,544.00 | 42,115.55 | 42,115.55 | 449,458,574 |
26 Jan 2024 | 39,895.93 | 42,092.80 | 39,860.72 | 41,940.93 | 41,940.93 | 460,800,580 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |