Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 37,792.87 | 38,105.96 | 37,611.19 | 37,667.41 | 37,667.41 | 124,000,000 |
25 July 2024 | 38,524.20 | 38,557.79 | 37,825.58 | 37,869.51 | 37,869.51 | 143,000,000 |
24 July 2024 | 39,336.74 | 39,643.27 | 39,096.50 | 39,154.85 | 39,154.85 | 110,300,000 |
23 July 2024 | 39,864.09 | 39,927.89 | 39,519.91 | 39,594.39 | 39,594.39 | 88,300,000 |
22 July 2024 | 39,947.95 | 39,973.20 | 39,519.39 | 39,599.00 | 39,599.00 | 82,700,000 |
19 July 2024 | 39,965.91 | 40,212.90 | 39,824.58 | 40,063.79 | 40,063.79 | 99,800,000 |
18 July 2024 | 40,521.71 | 40,587.63 | 40,104.22 | 40,126.35 | 40,126.35 | 117,600,000 |
17 July 2024 | 41,416.18 | 41,466.45 | 41,054.72 | 41,097.69 | 41,097.69 | 109,900,000 |
16 July 2024 | 41,366.79 | 41,520.07 | 41,220.65 | 41,275.08 | 41,275.08 | 100,800,000 |
12 July 2024 | 41,668.86 | 41,754.76 | 41,188.29 | 41,190.68 | 41,190.68 | 130,400,000 |
11 July 2024 | 42,343.72 | 42,426.77 | 42,102.46 | 42,224.02 | 42,224.02 | 123,000,000 |
10 July 2024 | 41,444.33 | 41,889.16 | 41,430.38 | 41,831.99 | 41,831.99 | 134,400,000 |
09 July 2024 | 40,953.41 | 41,769.35 | 40,942.44 | 41,580.17 | 41,580.17 | 118,200,000 |
08 July 2024 | 40,863.14 | 41,112.24 | 40,780.70 | 40,780.70 | 40,780.70 | 113,000,000 |
05 July 2024 | 41,009.36 | 41,100.13 | 40,746.89 | 40,912.37 | 40,912.37 | 114,200,000 |
04 July 2024 | 40,747.59 | 40,971.23 | 40,604.15 | 40,913.65 | 40,913.65 | 118,000,000 |
03 July 2024 | 40,225.83 | 40,694.21 | 40,172.85 | 40,580.76 | 40,580.76 | 125,600,000 |
02 July 2024 | 39,543.61 | 40,113.48 | 39,457.62 | 40,074.69 | 40,074.69 | 135,100,000 |
01 July 2024 | 39,839.82 | 39,942.69 | 39,537.10 | 39,631.06 | 39,631.06 | 118,800,000 |
28 June 2024 | 39,593.01 | 39,783.70 | 39,485.73 | 39,583.08 | 39,583.08 | 124,300,000 |
27 June 2024 | 39,434.47 | 39,439.24 | 39,193.51 | 39,341.54 | 39,341.54 | 115,000,000 |
26 June 2024 | 39,364.73 | 39,788.63 | 39,233.56 | 39,667.07 | 39,667.07 | 108,900,000 |
25 June 2024 | 38,833.90 | 39,215.07 | 38,758.07 | 39,173.15 | 39,173.15 | 108,300,000 |
24 June 2024 | 38,497.42 | 38,905.47 | 38,416.07 | 38,804.65 | 38,804.65 | 93,500,000 |
21 June 2024 | 38,608.66 | 38,795.68 | 38,532.13 | 38,596.47 | 38,596.47 | 140,800,000 |
20 June 2024 | 38,410.32 | 38,637.62 | 38,263.08 | 38,633.02 | 38,633.02 | 88,000,000 |
19 June 2024 | 38,653.91 | 38,797.97 | 38,453.41 | 38,570.76 | 38,570.76 | 93,600,000 |
18 June 2024 | 38,433.48 | 38,519.02 | 38,332.89 | 38,482.11 | 38,482.11 | 97,100,000 |
17 June 2024 | 38,440.98 | 38,442.70 | 37,950.20 | 38,102.44 | 38,102.44 | 107,500,000 |
14 June 2024 | 38,587.57 | 39,025.70 | 38,554.75 | 38,814.56 | 38,814.56 | 157,100,000 |
13 June 2024 | 39,182.06 | 39,252.44 | 38,689.79 | 38,720.47 | 38,720.47 | 115,900,000 |
12 June 2024 | 38,865.15 | 38,945.99 | 38,809.36 | 38,876.71 | 38,876.71 | 108,200,000 |
11 June 2024 | 39,175.59 | 39,336.66 | 39,074.88 | 39,134.79 | 39,134.79 | 93,300,000 |
10 June 2024 | 38,689.78 | 39,081.54 | 38,689.78 | 39,038.16 | 39,038.16 | 89,200,000 |
07 June 2024 | 38,597.55 | 38,747.27 | 38,560.85 | 38,683.93 | 38,683.93 | 96,200,000 |
06 June 2024 | 38,841.66 | 39,011.93 | 38,693.50 | 38,703.51 | 38,703.51 | 118,900,000 |
05 June 2024 | 38,654.09 | 38,656.41 | 38,343.98 | 38,490.17 | 38,490.17 | 119,400,000 |
04 June 2024 | 38,702.54 | 38,895.06 | 38,591.79 | 38,837.46 | 38,837.46 | 117,900,000 |
03 June 2024 | 38,734.95 | 39,032.50 | 38,734.95 | 38,923.03 | 38,923.03 | 115,900,000 |
31 May 2024 | 38,173.22 | 38,526.93 | 38,087.61 | 38,487.90 | 38,487.90 | 211,000,000 |
30 May 2024 | 38,112.77 | 38,138.03 | 37,617.00 | 38,054.13 | 38,054.13 | 117,300,000 |
29 May 2024 | 38,880.50 | 39,141.99 | 38,524.24 | 38,556.87 | 38,556.87 | 123,900,000 |
28 May 2024 | 38,879.15 | 38,981.97 | 38,756.13 | 38,855.37 | 38,855.37 | 101,200,000 |
27 May 2024 | 38,766.21 | 38,900.02 | 38,667.93 | 38,900.02 | 38,900.02 | 94,200,000 |
24 May 2024 | 38,506.03 | 38,740.82 | 38,367.70 | 38,646.11 | 38,646.11 | 96,300,000 |
23 May 2024 | 38,803.13 | 39,129.47 | 38,617.43 | 39,103.22 | 39,103.22 | 107,800,000 |
22 May 2024 | 38,823.91 | 38,854.99 | 38,592.94 | 38,617.10 | 38,617.10 | 105,500,000 |
21 May 2024 | 39,232.16 | 39,346.15 | 38,942.28 | 38,946.93 | 38,946.93 | 106,700,000 |
20 May 2024 | 38,761.71 | 39,437.16 | 38,703.70 | 39,069.68 | 39,069.68 | 127,400,000 |
17 May 2024 | 38,561.04 | 38,842.49 | 38,539.56 | 38,787.38 | 38,787.38 | 133,300,000 |
16 May 2024 | 38,645.96 | 38,949.38 | 38,513.33 | 38,920.26 | 38,920.26 | 157,900,000 |
15 May 2024 | 38,533.09 | 38,816.60 | 38,335.61 | 38,385.73 | 38,385.73 | 146,300,000 |
14 May 2024 | 38,287.99 | 38,477.68 | 38,084.71 | 38,356.06 | 38,356.06 | 143,300,000 |
13 May 2024 | 38,211.61 | 38,273.40 | 37,969.58 | 38,179.46 | 38,179.46 | 128,700,000 |
10 May 2024 | 38,361.79 | 38,741.88 | 38,126.91 | 38,229.11 | 38,229.11 | 167,300,000 |
09 May 2024 | 38,242.92 | 38,429.81 | 38,072.24 | 38,073.98 | 38,073.98 | 118,600,000 |
08 May 2024 | 38,677.57 | 38,749.35 | 38,159.85 | 38,202.37 | 38,202.37 | 120,100,000 |
07 May 2024 | 38,636.23 | 38,863.14 | 38,541.97 | 38,835.10 | 38,835.10 | 115,200,000 |
02 May 2024 | 38,004.01 | 38,355.60 | 37,958.19 | 38,236.07 | 38,236.07 | 101,900,000 |
01 May 2024 | 38,107.38 | 38,433.34 | 38,036.24 | 38,274.05 | 38,274.05 | 108,500,000 |
30 Apr 2024 | 38,312.66 | 38,608.17 | 38,182.11 | 38,405.66 | 38,405.66 | 151,400,000 |
26 Apr 2024 | 37,725.61 | 38,097.54 | 37,550.70 | 37,934.76 | 37,934.76 | 124,900,000 |
25 Apr 2024 | 38,065.91 | 38,129.53 | 37,604.23 | 37,628.48 | 37,628.48 | 113,900,000 |
24 Apr 2024 | 37,871.92 | 38,460.08 | 37,857.47 | 38,460.08 | 38,460.08 | 121,100,000 |
23 Apr 2024 | 37,797.06 | 37,817.78 | 37,397.27 | 37,552.16 | 37,552.16 | 95,900,000 |
22 Apr 2024 | 37,240.93 | 37,511.80 | 37,052.63 | 37,438.61 | 37,438.61 | 119,400,000 |
19 Apr 2024 | 37,724.47 | 37,749.48 | 36,733.06 | 37,068.35 | 37,068.35 | 155,400,000 |
18 Apr 2024 | 37,745.04 | 38,216.75 | 37,644.91 | 38,079.70 | 38,079.70 | 105,800,000 |
17 Apr 2024 | 38,587.47 | 38,587.61 | 37,961.80 | 37,961.80 | 37,961.80 | 120,600,000 |
16 Apr 2024 | 38,750.67 | 38,764.82 | 38,322.32 | 38,471.20 | 38,471.20 | 133,000,000 |
15 Apr 2024 | 39,056.93 | 39,232.80 | 38,820.95 | 39,232.80 | 39,232.80 | 107,000,000 |
12 Apr 2024 | 39,722.02 | 39,774.82 | 39,457.73 | 39,523.55 | 39,523.55 | 107,100,000 |
11 Apr 2024 | 39,090.68 | 39,473.48 | 39,065.31 | 39,442.63 | 39,442.63 | 107,000,000 |
10 Apr 2024 | 39,582.33 | 39,708.70 | 39,510.48 | 39,581.81 | 39,581.81 | 97,400,000 |
09 Apr 2024 | 39,496.95 | 39,773.13 | 39,476.13 | 39,773.13 | 39,773.13 | 105,900,000 |
08 Apr 2024 | 39,391.98 | 39,617.36 | 39,197.00 | 39,347.04 | 39,347.04 | 108,300,000 |
05 Apr 2024 | 39,237.39 | 39,274.76 | 38,774.24 | 38,992.08 | 38,992.08 | 129,600,000 |
04 Apr 2024 | 39,928.33 | 40,243.02 | 39,773.14 | 39,773.14 | 39,773.14 | 145,100,000 |
03 Apr 2024 | 39,503.72 | 39,625.90 | 39,217.04 | 39,451.85 | 39,451.85 | 123,200,000 |
02 Apr 2024 | 39,892.59 | 40,151.05 | 39,707.87 | 39,838.91 | 39,838.91 | 115,800,000 |
01 Apr 2024 | 40,646.70 | 40,697.22 | 39,706.45 | 39,803.09 | 39,803.09 | 134,500,000 |
29 Mar 2024 | 40,277.45 | 40,521.71 | 40,268.11 | 40,369.44 | 40,369.44 | 122,000,000 |
28 Mar 2024 | 40,324.42 | 40,482.02 | 40,054.06 | 40,168.07 | 40,168.07 | 135,600,000 |
27 Mar 2024 | 40,517.17 | 40,979.36 | 40,452.21 | 40,762.73 | 40,762.73 | 121,300,000 |
26 Mar 2024 | 40,345.04 | 40,529.53 | 40,280.85 | 40,398.03 | 40,398.03 | 101,400,000 |
25 Mar 2024 | 40,798.96 | 40,837.18 | 40,414.12 | 40,414.12 | 40,414.12 | 101,500,000 |
22 Mar 2024 | 40,942.88 | 41,087.75 | 40,714.14 | 40,888.43 | 40,888.43 | 136,100,000 |
21 Mar 2024 | 40,511.55 | 40,823.32 | 40,452.19 | 40,815.66 | 40,815.66 | 157,200,000 |
19 Mar 2024 | 39,622.58 | 40,003.60 | 39,407.50 | 40,003.60 | 40,003.60 | 134,700,000 |
18 Mar 2024 | 38,960.99 | 39,769.11 | 38,935.47 | 39,740.44 | 39,740.44 | 128,700,000 |
15 Mar 2024 | 38,548.16 | 38,808.68 | 38,519.94 | 38,707.64 | 38,707.64 | 167,100,000 |
14 Mar 2024 | 38,591.73 | 38,840.33 | 38,400.17 | 38,807.38 | 38,807.38 | 111,100,000 |
13 Mar 2024 | 39,059.95 | 39,147.80 | 38,452.57 | 38,695.97 | 38,695.97 | 105,400,000 |
12 Mar 2024 | 38,470.39 | 38,841.80 | 38,271.38 | 38,797.51 | 38,797.51 | 112,900,000 |
11 Mar 2024 | 39,232.14 | 39,241.28 | 38,496.66 | 38,820.49 | 38,820.49 | 132,900,000 |
08 Mar 2024 | 39,809.56 | 39,989.33 | 39,551.60 | 39,688.94 | 39,688.94 | 143,300,000 |
07 Mar 2024 | 40,331.06 | 40,472.11 | 39,518.40 | 39,598.71 | 39,598.71 | 137,200,000 |
06 Mar 2024 | 39,792.37 | 40,147.77 | 39,769.04 | 40,090.78 | 40,090.78 | 112,900,000 |
05 Mar 2024 | 39,881.73 | 40,226.99 | 39,840.34 | 40,097.63 | 40,097.63 | 115,200,000 |
04 Mar 2024 | 40,201.76 | 40,314.64 | 40,001.55 | 40,109.23 | 40,109.23 | 119,400,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |