Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 100,771.14 | 101,045.38 | 100,213.24 | 100,261.00 | 100,261.00 | 23,757,094,912 |
16 June 2024 | 99,845.09 | 100,472.35 | 99,669.80 | 100,152.80 | 100,152.80 | 21,366,717,488 |
15 June 2024 | 100,657.94 | 101,986.05 | 98,322.24 | 99,851.68 | 99,851.68 | 41,452,486,311 |
14 June 2024 | 102,418.02 | 102,685.82 | 99,956.91 | 100,671.25 | 100,671.25 | 43,665,577,105 |
13 June 2024 | 101,883.29 | 104,475.59 | 101,212.11 | 102,415.14 | 102,415.14 | 51,773,888,430 |
12 June 2024 | 105,196.52 | 105,304.22 | 100,253.82 | 101,899.42 | 101,899.42 | 56,171,078,235 |
11 June 2024 | 105,808.23 | 106,146.16 | 105,092.54 | 105,202.88 | 105,202.88 | 31,173,444,186 |
10 June 2024 | 105,171.49 | 105,992.28 | 104,964.09 | 105,813.83 | 105,813.83 | 20,561,789,343 |
09 June 2024 | 105,196.04 | 105,529.39 | 105,039.83 | 105,184.05 | 105,184.05 | 21,645,448,500 |
08 June 2024 | 106,092.08 | 107,888.66 | 104,079.59 | 105,223.98 | 105,223.98 | 54,914,095,083 |
07 June 2024 | 106,800.62 | 107,527.56 | 105,179.88 | 106,089.05 | 106,089.05 | 37,818,080,730 |
06 June 2024 | 106,181.02 | 108,082.88 | 106,138.63 | 106,800.59 | 106,800.59 | 49,297,560,638 |
05 June 2024 | 102,852.30 | 106,803.65 | 103,208.91 | 106,180.15 | 106,180.15 | 49,878,856,655 |
04 June 2024 | 101,799.95 | 105,396.38 | 101,547.51 | 102,852.62 | 102,852.62 | 48,434,964,162 |
03 June 2024 | 101,636.57 | 102,685.65 | 101,349.85 | 101,796.52 | 101,796.52 | 25,708,590,652 |
02 June 2024 | 101,305.35 | 101,830.95 | 101,150.12 | 101,631.56 | 101,631.56 | 17,474,478,617 |
01 June 2024 | 103,121.37 | 103,559.59 | 100,379.45 | 101,308.06 | 101,308.06 | 41,109,709,689 |
31 May 2024 | 102,174.91 | 104,642.73 | 101,552.88 | 103,125.10 | 103,125.10 | 44,513,896,362 |
30 May 2024 | 102,736.97 | 103,431.00 | 101,451.48 | 102,177.94 | 102,177.94 | 40,381,040,819 |
29 May 2024 | 104,257.48 | 104,387.63 | 101,199.26 | 102,736.78 | 102,736.78 | 49,223,515,691 |
28 May 2024 | 103,449.28 | 106,040.20 | 102,661.94 | 104,261.02 | 104,261.02 | 38,869,559,550 |
27 May 2024 | 104,518.28 | 104,883.37 | 102,863.11 | 103,458.20 | 103,458.20 | 23,597,997,237 |
26 May 2024 | 103,436.87 | 104,993.66 | 103,420.11 | 104,520.78 | 104,520.78 | 23,348,524,850 |
25 May 2024 | 102,911.25 | 104,410.23 | 100,884.11 | 103,435.63 | 103,435.63 | 44,071,409,634 |
24 May 2024 | 104,434.20 | 105,403.08 | 100,489.31 | 102,913.42 | 102,913.42 | 63,472,040,475 |
23 May 2024 | 105,211.12 | 106,430.97 | 104,242.54 | 104,435.77 | 104,435.77 | 49,560,832,855 |
22 May 2024 | 107,081.72 | 107,795.23 | 103,776.03 | 105,212.93 | 105,212.93 | 70,403,453,098 |
21 May 2024 | 98,927.92 | 107,192.68 | 98,639.76 | 107,089.41 | 107,089.41 | 65,725,116,815 |
20 May 2024 | 99,892.48 | 101,021.22 | 98,494.98 | 98,927.36 | 98,927.36 | 28,731,275,503 |
19 May 2024 | 100,068.95 | 100,563.13 | 99,482.94 | 99,896.77 | 99,896.77 | 24,939,982,257 |
18 May 2024 | 97,616.95 | 100,954.43 | 97,646.02 | 100,047.56 | 100,047.56 | 41,825,247,608 |
17 May 2024 | 98,891.22 | 99,936.09 | 96,766.97 | 97,617.37 | 97,617.37 | 47,248,290,318 |
16 May 2024 | 92,927.13 | 99,220.95 | 92,548.51 | 98,908.21 | 98,908.21 | 59,426,525,767 |
15 May 2024 | 95,145.22 | 95,539.14 | 92,326.10 | 92,925.32 | 92,925.32 | 42,552,391,330 |
14 May 2024 | 93,108.00 | 95,933.63 | 92,157.89 | 95,146.24 | 95,146.24 | 42,185,844,792 |
13 May 2024 | 91,916.73 | 93,295.96 | 91,506.73 | 93,103.72 | 93,103.72 | 20,909,807,468 |
12 May 2024 | 91,916.52 | 92,911.07 | 91,461.83 | 91,917.05 | 91,917.05 | 20,928,824,613 |
11 May 2024 | 95,292.03 | 96,044.60 | 91,170.24 | 91,915.64 | 91,915.64 | 42,039,701,250 |
10 May 2024 | 93,038.16 | 95,758.60 | 92,201.51 | 95,284.13 | 95,284.13 | 38,466,306,389 |
09 May 2024 | 94,609.30 | 95,823.75 | 92,546.14 | 93,033.20 | 93,033.20 | 39,665,761,455 |
08 May 2024 | 95,353.66 | 97,564.36 | 94,538.47 | 94,612.59 | 94,612.59 | 39,358,000,583 |
07 May 2024 | 96,866.34 | 98,811.30 | 94,734.34 | 95,352.44 | 95,352.44 | 43,323,828,058 |
06 May 2024 | 96,733.50 | 97,880.46 | 95,314.65 | 96,855.48 | 96,855.48 | 27,675,346,066 |
05 May 2024 | 95,261.05 | 97,645.69 | 94,819.24 | 96,732.01 | 96,732.01 | 31,219,506,782 |
04 May 2024 | 89,983.14 | 95,911.57 | 89,604.03 | 95,259.23 | 95,259.23 | 50,245,663,311 |
03 May 2024 | 89,207.34 | 90,801.60 | 87,191.30 | 89,984.86 | 89,984.86 | 49,786,824,136 |
02 May 2024 | 93,608.82 | 93,897.42 | 87,317.13 | 89,207.80 | 89,207.80 | 74,178,693,476 |
01 May 2024 | 97,311.13 | 98,620.82 | 91,268.85 | 93,651.08 | 93,651.08 | 58,443,588,153 |
30 Apr 2024 | 96,463.31 | 97,761.38 | 94,326.38 | 97,313.72 | 97,313.72 | 40,601,413,768 |
29 Apr 2024 | 97,066.90 | 98,441.20 | 96,045.57 | 96,473.81 | 96,473.81 | 26,497,723,377 |
28 Apr 2024 | 97,568.09 | 97,793.63 | 95,538.29 | 97,060.20 | 97,060.20 | 29,891,004,087 |
27 Apr 2024 | 98,875.35 | 99,080.43 | 96,995.60 | 97,574.71 | 97,574.71 | 36,944,248,168 |
26 Apr 2024 | 98,917.39 | 100,126.88 | 96,795.09 | 98,869.73 | 98,869.73 | 49,304,435,769 |
25 Apr 2024 | 102,358.95 | 102,909.85 | 97,882.43 | 98,920.28 | 98,920.28 | 46,594,894,207 |
24 Apr 2024 | 103,596.89 | 104,013.88 | 102,030.41 | 102,356.72 | 102,356.72 | 37,471,673,594 |
23 Apr 2024 | 101,062.38 | 104,275.09 | 100,035.16 | 103,593.45 | 103,593.45 | 43,836,071,425 |
22 Apr 2024 | 101,298.06 | 102,436.51 | 100,183.52 | 101,048.38 | 101,048.38 | 31,915,455,197 |
21 Apr 2024 | 99,518.58 | 101,998.88 | 98,460.76 | 101,300.59 | 101,300.59 | 35,999,833,282 |
20 Apr 2024 | 98,874.80 | 102,054.77 | 93,602.45 | 99,506.84 | 99,506.84 | 77,806,174,711 |
19 Apr 2024 | 95,166.45 | 99,618.93 | 94,260.80 | 98,877.92 | 98,877.92 | 56,055,339,385 |
18 Apr 2024 | 99,544.42 | 100,657.73 | 93,241.69 | 95,168.59 | 95,168.59 | 65,098,402,530 |
17 Apr 2024 | 98,450.85 | 100,543.31 | 96,250.37 | 99,513.27 | 99,513.27 | 66,819,820,240 |
16 Apr 2024 | 101,533.04 | 103,155.63 | 96,762.56 | 98,461.58 | 98,461.58 | 67,677,430,647 |
15 Apr 2024 | 98,391.23 | 101,682.88 | 95,878.31 | 101,531.62 | 101,531.62 | 75,809,357,952 |
14 Apr 2024 | 103,557.91 | 104,703.19 | 93,895.05 | 98,368.48 | 98,368.48 | 81,488,497,552 |
13 Apr 2024 | 107,121.75 | 109,110.96 | 101,028.52 | 103,569.45 | 103,569.45 | 68,016,798,080 |
12 Apr 2024 | 108,454.36 | 109,224.41 | 106,761.98 | 107,120.56 | 107,120.56 | 46,103,617,915 |
11 Apr 2024 | 104,308.84 | 109,191.41 | 103,566.40 | 108,473.03 | 108,473.03 | 58,884,540,214 |
10 Apr 2024 | 108,449.46 | 108,572.45 | 103,081.38 | 104,306.99 | 104,306.99 | 54,955,661,864 |
09 Apr 2024 | 105,578.76 | 110,391.30 | 105,191.06 | 108,447.73 | 108,447.73 | 56,412,691,218 |
08 Apr 2024 | 104,692.60 | 106,800.70 | 104,623.49 | 105,578.75 | 105,578.75 | 32,276,639,457 |
07 Apr 2024 | 103,087.14 | 105,805.66 | 102,557.04 | 104,691.09 | 104,691.09 | 30,342,048,926 |
06 Apr 2024 | 104,005.27 | 104,266.66 | 100,593.84 | 103,082.69 | 103,082.69 | 51,282,122,981 |
05 Apr 2024 | 100,457.63 | 104,764.50 | 98,853.75 | 103,994.78 | 103,994.78 | 52,278,376,108 |
04 Apr 2024 | 100,486.82 | 102,344.45 | 99,136.05 | 100,465.41 | 100,465.41 | 52,513,043,215 |
03 Apr 2024 | 107,439.98 | 107,445.16 | 99,348.65 | 100,487.28 | 100,487.28 | 77,852,826,585 |
02 Apr 2024 | 109,177.90 | 109,191.07 | 105,055.51 | 107,435.54 | 107,435.54 | 53,752,381,132 |
01 Apr 2024 | 106,838.16 | 109,245.69 | 106,803.02 | 109,178.15 | 109,178.15 | 30,688,527,197 |
31 Mar 2024 | 107,213.05 | 107,921.81 | 106,766.50 | 106,834.37 | 106,834.37 | 26,277,414,183 |
30 Mar 2024 | 108,582.79 | 108,879.54 | 105,882.42 | 107,212.10 | 107,212.10 | 38,702,865,061 |
29 Mar 2024 | 106,463.46 | 109,760.11 | 105,408.33 | 108,583.03 | 108,583.03 | 52,760,384,963 |
28 Mar 2024 | 107,047.84 | 110,075.96 | 104,761.38 | 106,467.40 | 106,467.40 | 62,583,473,720 |
27 Mar 2024 | 106,960.59 | 109,311.12 | 106,105.40 | 107,041.64 | 107,041.64 | 55,075,515,245 |
26 Mar 2024 | 103,191.70 | 108,850.09 | 101,674.53 | 107,002.63 | 107,002.63 | 65,310,247,701 |
25 Mar 2024 | 98,329.38 | 103,733.45 | 97,953.54 | 103,191.81 | 103,191.81 | 41,757,063,237 |
24 Mar 2024 | 97,918.04 | 101,253.98 | 96,745.17 | 98,316.27 | 98,316.27 | 37,966,889,297 |
23 Mar 2024 | 99,649.80 | 102,089.04 | 95,739.88 | 97,881.27 | 97,881.27 | 63,538,294,205 |
22 Mar 2024 | 102,914.64 | 103,186.59 | 98,302.48 | 99,652.02 | 99,652.02 | 67,681,523,821 |
21 Mar 2024 | 94,908.02 | 103,407.00 | 93,145.43 | 102,917.80 | 102,917.80 | 101,218,960,788 |
20 Mar 2024 | 103,023.84 | 103,861.84 | 94,236.14 | 94,881.39 | 94,881.39 | 113,735,856,363 |
19 Mar 2024 | 104,262.07 | 104,952.31 | 101,609.48 | 103,012.34 | 103,012.34 | 75,124,450,603 |
18 Mar 2024 | 99,522.52 | 104,938.15 | 98,347.70 | 104,291.53 | 104,291.53 | 68,190,490,357 |
17 Mar 2024 | 105,733.34 | 106,729.51 | 98,737.88 | 99,520.64 | 99,520.64 | 71,373,457,658 |
16 Mar 2024 | 108,515.20 | 110,165.03 | 100,087.99 | 105,750.52 | 105,750.52 | 119,336,875,723 |
15 Mar 2024 | 110,265.16 | 111,457.90 | 104,245.34 | 108,528.45 | 108,528.45 | 90,588,508,635 |
14 Mar 2024 | 108,189.83 | 111,394.13 | 107,925.77 | 110,271.38 | 110,271.38 | 72,745,052,433 |
13 Mar 2024 | 109,042.58 | 110,517.81 | 104,165.45 | 108,188.58 | 108,188.58 | 94,677,575,399 |
12 Mar 2024 | 104,184.38 | 110,222.91 | 101,422.95 | 109,040.74 | 109,040.74 | 99,353,924,680 |
11 Mar 2024 | 103,103.16 | 105,368.33 | 103,075.67 | 104,183.23 | 104,183.23 | 53,863,857,881 |
10 Mar 2024 | 102,800.63 | 103,363.25 | 102,430.16 | 103,101.09 | 103,101.09 | 32,525,765,268 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |