Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 July 2024 | 103,733.34 | 103,934.69 | 103,364.80 | 103,934.69 | 103,934.69 | 42,637,283,328 |
26 July 2024 | 99,454.55 | 101,121.33 | 97,060.97 | 100,578.31 | 100,578.31 | 58,587,673,275 |
25 July 2024 | 99,709.36 | 101,676.68 | 99,037.70 | 99,448.86 | 99,448.86 | 41,790,802,819 |
24 July 2024 | 101,800.02 | 102,092.15 | 99,011.59 | 99,709.08 | 99,709.08 | 53,850,048,896 |
23 July 2024 | 101,784.63 | 102,408.10 | 100,374.23 | 101,800.69 | 101,800.69 | 64,240,477,008 |
22 July 2024 | 100,486.09 | 102,184.06 | 98,507.32 | 101,786.94 | 101,786.94 | 39,804,326,161 |
21 July 2024 | 99,805.39 | 101,153.09 | 99,191.52 | 100,484.20 | 100,484.20 | 28,470,346,804 |
20 July 2024 | 95,426.24 | 100,904.77 | 94,564.01 | 99,805.73 | 99,805.73 | 55,361,838,117 |
19 July 2024 | 95,247.98 | 96,687.00 | 94,429.05 | 95,428.84 | 95,428.84 | 40,632,326,985 |
18 July 2024 | 96,692.35 | 98,120.33 | 95,031.82 | 95,268.86 | 95,268.86 | 48,326,336,405 |
17 July 2024 | 95,802.36 | 97,117.73 | 92,738.27 | 96,700.25 | 96,700.25 | 61,821,569,807 |
16 July 2024 | 89,819.81 | 95,929.14 | 89,703.98 | 95,929.14 | 95,929.14 | 56,333,689,967 |
15 July 2024 | 87,520.70 | 90,557.28 | 87,520.70 | 89,778.95 | 89,778.95 | 32,822,296,542 |
14 July 2024 | 85,587.84 | 88,350.95 | 85,421.87 | 87,530.61 | 87,530.61 | 25,240,232,135 |
13 July 2024 | 84,702.52 | 86,226.77 | 83,734.27 | 85,574.13 | 85,574.13 | 37,843,338,810 |
12 July 2024 | 85,504.84 | 87,339.41 | 84,498.86 | 84,708.02 | 84,708.02 | 42,406,220,478 |
11 July 2024 | 86,082.59 | 88,004.63 | 84,743.73 | 85,523.51 | 85,523.51 | 38,768,675,695 |
10 July 2024 | 84,095.87 | 86,407.58 | 83,481.71 | 86,046.02 | 86,046.02 | 41,309,627,643 |
09 July 2024 | 82,785.55 | 86,306.61 | 80,538.24 | 84,096.61 | 84,096.61 | 58,975,282,970 |
08 July 2024 | 86,274.26 | 86,469.34 | 82,682.92 | 82,784.86 | 82,784.86 | 30,466,142,028 |
07 July 2024 | 83,922.80 | 86,619.59 | 83,004.30 | 86,369.23 | 86,369.23 | 30,531,551,814 |
06 July 2024 | 84,792.86 | 85,363.72 | 79,752.63 | 83,927.69 | 83,927.69 | 82,083,856,629 |
05 July 2024 | 89,611.59 | 89,960.79 | 84,401.91 | 84,725.78 | 84,725.78 | 61,189,427,775 |
04 July 2024 | 93,024.02 | 93,217.01 | 88,619.50 | 89,651.51 | 89,651.51 | 44,333,706,409 |
03 July 2024 | 94,433.16 | 95,174.21 | 92,767.38 | 93,016.05 | 93,016.05 | 30,218,498,321 |
02 July 2024 | 93,905.93 | 95,847.61 | 93,589.77 | 94,444.53 | 94,444.53 | 38,270,060,337 |
01 July 2024 | 91,123.09 | 94,192.26 | 90,740.73 | 93,912.95 | 93,912.95 | 25,970,945,125 |
30 June 2024 | 90,272.19 | 91,436.13 | 90,243.89 | 91,121.50 | 91,121.50 | 18,935,803,800 |
29 June 2024 | 92,650.94 | 93,792.77 | 89,910.92 | 90,272.58 | 90,272.58 | 37,343,412,548 |
28 June 2024 | 91,508.73 | 93,495.30 | 90,891.93 | 92,638.90 | 92,638.90 | 31,927,470,160 |
27 June 2024 | 92,992.78 | 93,523.84 | 91,321.91 | 91,508.81 | 91,508.81 | 33,867,033,411 |
26 June 2024 | 90,573.35 | 93,635.37 | 90,533.48 | 93,015.30 | 93,015.30 | 43,947,508,010 |
25 June 2024 | 95,213.68 | 95,399.37 | 88,046.41 | 90,590.09 | 90,590.09 | 64,852,737,534 |
24 June 2024 | 96,601.53 | 96,966.50 | 95,224.90 | 95,224.90 | 95,224.90 | 16,835,922,862 |
23 June 2024 | 96,398.40 | 96,942.09 | 96,121.59 | 96,606.96 | 96,606.96 | 14,822,294,795 |
22 June 2024 | 97,345.09 | 97,576.59 | 95,367.87 | 96,371.84 | 96,371.84 | 39,375,225,618 |
21 June 2024 | 97,335.53 | 99,566.16 | 97,002.45 | 97,331.09 | 97,331.09 | 38,496,509,953 |
20 June 2024 | 97,803.12 | 98,611.16 | 96,976.95 | 97,335.53 | 97,335.53 | 31,621,053,228 |
19 June 2024 | 100,474.05 | 100,573.36 | 96,268.09 | 97,794.23 | 97,794.23 | 59,272,307,045 |
18 June 2024 | 100,771.14 | 101,585.71 | 98,639.77 | 100,473.02 | 100,473.02 | 45,342,392,204 |
17 June 2024 | 100,150.32 | 101,143.73 | 99,891.42 | 100,774.96 | 100,774.96 | 20,084,418,064 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |