Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Sept 2023 | 41,275.18 | 41,343.29 | 41,176.45 | 41,283.42 | 41,283.42 | 11,745,605,632 |
22 Sept 2023 | - | - | - | - | - | - |
21 Sept 2023 | - | - | - | - | - | - |
20 Sept 2023 | 41,557.70 | 42,576.30 | 41,401.82 | 42,093.80 | 42,093.80 | 21,359,585,974 |
19 Sept 2023 | 41,201.63 | 42,628.57 | 41,037.22 | 41,547.50 | 41,547.50 | 24,249,513,795 |
18 Sept 2023 | 41,318.71 | 41,396.57 | 41,127.64 | 41,203.48 | 41,203.48 | 10,519,299,167 |
17 Sept 2023 | 41,378.23 | 41,609.29 | 41,172.46 | 41,319.26 | 41,319.26 | 11,511,713,279 |
16 Sept 2023 | 41,260.20 | 41,742.61 | 40,761.88 | 41,382.11 | 41,382.11 | 17,853,399,895 |
15 Sept 2023 | 40,847.63 | 41,614.11 | 40,644.27 | 41,269.30 | 41,269.30 | 21,476,718,684 |
14 Sept 2023 | 40,194.73 | 41,007.58 | 40,091.63 | 40,847.70 | 40,847.70 | 20,358,309,036 |
13 Sept 2023 | 39,133.10 | 41,171.57 | 39,169.38 | 40,188.18 | 40,188.18 | 29,024,588,383 |
12 Sept 2023 | 40,381.69 | 40,209.99 | 38,758.88 | 39,136.21 | 39,136.21 | 22,707,813,458 |
11 Sept 2023 | 40,561.17 | 40,643.25 | 40,108.32 | 40,382.48 | 40,382.48 | 12,349,055,297 |
10 Sept 2023 | 40,577.17 | 40,603.09 | 40,428.48 | 40,561.90 | 40,561.90 | 8,585,700,242 |
09 Sept 2023 | 41,150.23 | 41,388.27 | 40,149.02 | 40,577.53 | 40,577.53 | 16,943,852,735 |
08 Sept 2023 | 40,350.72 | 41,407.57 | 40,170.18 | 41,142.37 | 41,142.37 | 17,385,511,939 |
07 Sept 2023 | 40,448.54 | 40,681.32 | 39,831.06 | 40,358.44 | 40,358.44 | 19,985,032,324 |
06 Sept 2023 | 39,976.43 | 40,536.73 | 39,826.82 | 40,442.35 | 40,442.35 | 17,404,873,437 |
05 Sept 2023 | 40,210.57 | 40,313.25 | 39,706.32 | 39,972.49 | 39,972.49 | 16,539,775,190 |
04 Sept 2023 | 40,033.24 | 40,370.10 | 39,952.09 | 40,212.73 | 40,212.73 | 13,878,074,873 |
03 Sept 2023 | 39,927.14 | 40,189.25 | 39,853.14 | 40,032.20 | 40,032.20 | 15,630,440,518 |
02 Sept 2023 | 39,982.50 | 40,298.21 | 39,287.37 | 39,926.85 | 39,926.85 | 26,621,584,114 |
01 Sept 2023 | 42,137.63 | 42,438.64 | 39,722.25 | 39,978.58 | 39,978.58 | 31,113,070,118 |
31 Aug 2023 | 42,813.57 | 42,847.58 | 41,675.02 | 42,130.44 | 42,130.44 | 25,224,699,428 |
30 Aug 2023 | 40,607.09 | 43,497.10 | 40,203.21 | 42,815.59 | 42,815.59 | 45,349,554,483 |
29 Aug 2023 | 40,663.48 | 40,810.39 | 40,380.98 | 40,612.79 | 40,612.79 | 17,116,832,939 |
28 Aug 2023 | 40,612.49 | 40,857.86 | 40,545.12 | 40,663.61 | 40,663.61 | 10,775,855,068 |
27 Aug 2023 | 40,673.38 | 40,767.31 | 40,574.45 | 40,612.84 | 40,612.84 | 9,423,512,075 |
26 Aug 2023 | 40,799.09 | 40,804.59 | 40,372.27 | 40,674.06 | 40,674.06 | 19,372,337,196 |
25 Aug 2023 | 40,785.63 | 41,124.87 | 40,339.87 | 40,797.05 | 40,797.05 | 20,071,596,735 |
24 Aug 2023 | 40,533.51 | 41,370.73 | 40,198.07 | 40,785.82 | 40,785.82 | 26,209,420,105 |
23 Aug 2023 | 40,745.23 | 40,765.20 | 39,739.60 | 40,519.78 | 40,519.78 | 22,576,038,151 |
22 Aug 2023 | 40,830.37 | 40,886.03 | 40,442.02 | 40,734.93 | 40,734.93 | 20,850,042,905 |
21 Aug 2023 | 40,922.49 | 40,956.53 | 40,777.37 | 40,831.76 | 40,831.76 | 14,088,787,947 |
20 Aug 2023 | 40,845.61 | 41,161.76 | 40,460.75 | 40,921.46 | 40,921.46 | 16,671,167,042 |
19 Aug 2023 | 41,579.64 | 41,830.28 | 40,012.00 | 40,848.31 | 40,848.31 | 37,675,541,502 |
18 Aug 2023 | 44,748.88 | 44,873.05 | 39,686.04 | 41,624.08 | 41,624.08 | 48,580,489,004 |
17 Aug 2023 | 45,170.91 | 45,373.37 | 44,751.96 | 44,751.96 | 44,751.96 | 23,308,979,499 |
16 Aug 2023 | 45,326.86 | 45,359.56 | 45,012.73 | 45,172.88 | 45,172.88 | 19,574,468,141 |
15 Aug 2023 | 45,086.56 | 45,648.44 | 45,087.55 | 45,327.47 | 45,327.47 | 21,599,420,682 |
14 Aug 2023 | 45,250.07 | 45,288.29 | 45,047.48 | 45,086.02 | 45,086.02 | 11,285,622,791 |
13 Aug 2023 | 45,224.22 | 45,324.71 | 45,159.31 | 45,249.11 | 45,249.11 | 9,528,471,205 |
12 Aug 2023 | 45,185.12 | 45,242.48 | 45,043.95 | 45,221.04 | 45,221.04 | 15,682,717,479 |
11 Aug 2023 | 45,238.43 | 45,090.70 | 44,931.53 | 45,192.32 | 45,192.32 | 18,220,518,380 |
10 Aug 2023 | 45,562.48 | 46,060.95 | 44,971.04 | 45,234.64 | 45,234.64 | 28,124,122,805 |
09 Aug 2023 | 44,397.72 | 46,141.83 | 44,493.65 | 45,560.64 | 45,560.64 | 26,894,432,453 |
08 Aug 2023 | 44,174.87 | 44,499.59 | 43,790.13 | 44,398.57 | 44,398.57 | 20,720,185,885 |
07 Aug 2023 | 44,105.77 | 44,359.18 | 43,984.48 | 44,179.95 | 44,179.95 | 11,059,201,159 |
06 Aug 2023 | 44,153.89 | 44,195.00 | 43,975.31 | 44,103.37 | 44,103.37 | 10,020,279,143 |
05 Aug 2023 | 44,469.49 | 44,359.74 | 43,978.91 | 44,151.91 | 44,151.91 | 18,278,841,485 |
04 Aug 2023 | 44,579.08 | 44,944.48 | 44,356.38 | 44,476.04 | 44,476.04 | 19,480,651,999 |
03 Aug 2023 | 44,886.50 | 45,312.29 | 44,185.84 | 44,564.02 | 44,564.02 | 29,370,002,360 |
02 Aug 2023 | 43,524.24 | 44,843.56 | 43,379.23 | 44,843.56 | 44,843.56 | 27,611,759,318 |
01 Aug 2023 | 43,963.73 | 44,255.75 | 43,370.60 | 43,523.11 | 43,523.11 | 17,356,738,549 |
31 July 2023 | 44,152.66 | 44,282.11 | 43,635.61 | 43,959.22 | 43,959.22 | 13,031,393,748 |
30 July 2023 | 44,096.04 | 44,212.44 | 44,012.89 | 44,152.39 | 44,152.39 | 9,748,500,297 |
29 July 2023 | 43,524.55 | 44,311.91 | 43,955.68 | 44,095.73 | 44,095.73 | 16,872,429,269 |
28 July 2023 | 43,415.86 | 43,480.43 | 43,395.34 | 43,522.35 | 43,522.35 | 16,047,879,411 |
27 July 2023 | 43,058.96 | 43,898.09 | 43,176.37 | 43,417.59 | 43,417.59 | 19,963,612,203 |
26 July 2023 | 43,343.75 | 43,257.34 | 43,090.14 | 43,061.36 | 43,061.36 | 15,126,262,224 |
25 July 2023 | 44,738.68 | 44,730.49 | 42,867.69 | 43,340.70 | 43,340.70 | 22,869,639,971 |
24 July 2023 | 44,271.23 | 45,074.52 | 44,199.03 | 44,742.96 | 44,742.96 | 13,712,577,744 |
23 July 2023 | 44,440.86 | 44,570.69 | 44,084.00 | 44,244.02 | 44,244.02 | 11,700,551,384 |
22 July 2023 | 43,971.60 | 44,628.61 | 43,900.90 | 44,440.93 | 44,440.93 | 16,304,292,825 |
21 July 2023 | 44,181.00 | 44,289.02 | 43,710.03 | 43,952.28 | 43,952.28 | 21,620,885,686 |
20 July 2023 | 43,818.07 | 44,495.74 | 44,092.18 | 44,179.04 | 44,179.04 | 17,912,393,892 |
19 July 2023 | 44,268.98 | 44,358.43 | 43,431.25 | 43,810.03 | 43,810.03 | 19,279,360,908 |
18 July 2023 | 44,250.48 | 44,488.36 | 43,519.24 | 44,267.25 | 44,267.25 | 19,442,295,344 |
17 July 2023 | 44,301.02 | 44,505.86 | 43,997.18 | 44,249.76 | 44,249.76 | 12,458,405,235 |
16 July 2023 | 44,344.70 | 44,455.81 | 44,244.82 | 44,298.59 | 44,298.59 | 11,714,676,616 |
15 July 2023 | 45,691.79 | 45,815.11 | 43,830.37 | 44,348.04 | 44,348.04 | 30,581,722,674 |
14 July 2023 | 44,737.22 | 46,178.07 | 44,428.98 | 45,693.72 | 45,693.72 | 34,385,034,307 |
13 July 2023 | 45,747.28 | 46,272.11 | 44,521.82 | 44,743.34 | 44,743.34 | 21,797,262,377 |
12 July 2023 | 45,557.04 | 46,256.46 | 45,636.78 | 45,745.34 | 45,745.34 | 18,153,912,001 |
11 July 2023 | 45,114.11 | 46,470.59 | 44,853.65 | 45,552.30 | 45,552.30 | 22,208,475,760 |
10 July 2023 | 45,360.29 | 45,489.00 | 44,963.97 | 45,112.33 | 45,112.33 | 11,817,134,599 |
09 July 2023 | 45,470.37 | 45,484.32 | 45,043.66 | 45,361.69 | 45,361.69 | 11,244,949,171 |
08 July 2023 | 45,119.89 | 45,507.86 | 44,922.64 | 45,463.39 | 45,463.39 | 20,055,097,131 |
07 July 2023 | 45,840.26 | 47,170.36 | 45,254.50 | 45,121.91 | 45,121.91 | 31,876,026,523 |
06 July 2023 | 45,983.69 | 46,188.07 | 45,219.66 | 45,850.80 | 45,850.80 | 18,754,973,009 |
05 July 2023 | 46,682.24 | 46,898.21 | 45,801.25 | 45,981.98 | 45,981.98 | 19,139,492,968 |
04 July 2023 | 46,003.48 | 47,017.93 | 46,018.08 | 46,681.60 | 46,681.60 | 22,881,819,290 |
03 July 2023 | 45,906.90 | 46,188.07 | 45,393.76 | 45,997.85 | 45,997.85 | 15,823,068,848 |
02 July 2023 | 45,733.67 | 45,987.98 | 45,519.08 | 45,911.12 | 45,911.12 | 13,637,633,715 |
01 July 2023 | 46,003.77 | 47,154.57 | 44,496.64 | 45,741.78 | 45,741.78 | 39,603,388,505 |
30 June 2023 | 45,592.67 | 46,598.98 | 45,557.97 | 46,009.80 | 46,009.80 | 19,919,259,575 |
29 June 2023 | 45,937.56 | 45,947.61 | 45,289.19 | 45,592.76 | 45,592.76 | 22,081,681,424 |
28 June 2023 | 45,362.25 | 46,330.99 | 45,317.06 | 45,924.99 | 45,924.99 | 24,585,823,162 |
27 June 2023 | 45,622.64 | 45,882.82 | 44,853.39 | 45,357.48 | 45,357.48 | 24,712,962,574 |
26 June 2023 | 45,646.98 | 46,388.39 | 45,392.68 | 45,622.25 | 45,622.25 | 19,014,291,017 |
25 June 2023 | 45,976.26 | 46,119.11 | 45,349.56 | 45,652.27 | 45,652.27 | 18,153,827,416 |
24 June 2023 | 44,229.43 | 46,982.07 | 44,392.37 | 45,956.40 | 45,956.40 | 36,105,156,295 |
23 June 2023 | 44,119.40 | 44,907.43 | 43,901.59 | 44,252.95 | 44,252.95 | 30,554,781,306 |
22 June 2023 | 41,698.94 | 45,272.24 | 41,654.25 | 44,165.53 | 44,165.53 | 49,047,949,999 |
21 June 2023 | 39,187.14 | 41,823.42 | 39,471.89 | 41,722.77 | 41,722.77 | 32,715,225,405 |
20 June 2023 | 38,317.25 | 39,412.86 | 38,371.71 | 39,200.81 | 39,200.81 | 18,726,591,784 |
19 June 2023 | 38,583.32 | 38,752.33 | 38,303.36 | 38,318.38 | 38,318.38 | 13,917,789,876 |
18 June 2023 | 38,318.76 | 38,960.18 | 38,094.36 | 38,583.64 | 38,583.64 | 16,140,788,928 |
17 June 2023 | 37,175.57 | 38,495.05 | 36,765.19 | 38,316.99 | 38,316.99 | 23,758,891,193 |
16 June 2023 | 36,962.68 | 37,397.80 | 36,462.40 | 37,177.18 | 37,177.18 | 23,020,810,205 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |