Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 7,489.83 | 7,535.94 | 7,356.11 | 7,535.94 | 7,535.94 | 29,161,230,336 |
01 May 2024 | 7,779.64 | 7,866.39 | 7,260.56 | 7,428.14 | 7,428.14 | 38,292,222,139 |
30 Apr 2024 | 7,737.57 | 7,878.44 | 7,636.62 | 7,779.72 | 7,779.72 | 35,775,824,882 |
29 Apr 2024 | 7,731.12 | 7,867.63 | 7,714.55 | 7,737.51 | 7,737.51 | 27,406,811,553 |
28 Apr 2024 | 8,109.85 | 8,143.78 | 7,682.06 | 7,731.12 | 7,731.12 | 39,760,912,747 |
27 Apr 2024 | 7,723.33 | 8,155.60 | 7,669.46 | 8,109.87 | 8,109.87 | 55,316,276,770 |
26 Apr 2024 | 7,679.22 | 7,835.99 | 7,586.10 | 7,723.33 | 7,723.33 | 42,020,352,058 |
25 Apr 2024 | 7,931.76 | 8,114.70 | 7,611.37 | 7,678.96 | 7,678.96 | 48,105,769,820 |
24 Apr 2024 | 7,951.07 | 8,013.70 | 7,845.25 | 7,931.78 | 7,931.78 | 29,440,397,239 |
23 Apr 2024 | 7,888.33 | 8,080.20 | 7,881.12 | 7,951.07 | 7,951.07 | 35,294,829,262 |
22 Apr 2024 | 7,990.13 | 8,045.60 | 7,792.69 | 7,888.40 | 7,888.40 | 27,876,964,991 |
21 Apr 2024 | 7,597.38 | 8,065.09 | 7,553.49 | 7,990.14 | 7,990.14 | 32,199,820,950 |
20 Apr 2024 | 7,586.80 | 7,701.45 | 7,165.34 | 7,597.43 | 7,597.43 | 45,453,211,309 |
19 Apr 2024 | 7,541.63 | 7,758.30 | 7,420.57 | 7,586.80 | 7,586.80 | 47,197,695,595 |
18 Apr 2024 | 7,525.94 | 7,593.24 | 7,212.63 | 7,541.63 | 7,541.63 | 40,280,222,355 |
17 Apr 2024 | 7,299.91 | 7,567.96 | 7,094.00 | 7,525.63 | 7,525.63 | 45,930,639,306 |
16 Apr 2024 | 7,457.47 | 7,748.48 | 7,101.45 | 7,299.97 | 7,299.97 | 66,749,311,996 |
15 Apr 2024 | 7,241.79 | 7,499.36 | 6,918.99 | 7,457.34 | 7,457.34 | 77,791,807,621 |
14 Apr 2024 | 8,050.59 | 8,071.95 | 6,655.17 | 7,242.64 | 7,242.64 | 113,901,068,582 |
13 Apr 2024 | 9,214.62 | 9,270.68 | 7,538.52 | 8,051.11 | 8,051.11 | 98,207,442,620 |
12 Apr 2024 | 8,998.31 | 9,309.75 | 8,882.66 | 9,214.67 | 9,214.67 | 49,815,374,372 |
11 Apr 2024 | 9,061.16 | 9,120.32 | 8,811.32 | 8,998.25 | 8,998.25 | 53,182,919,752 |
10 Apr 2024 | 9,548.16 | 9,555.04 | 8,991.10 | 9,061.16 | 9,061.16 | 55,133,312,033 |
09 Apr 2024 | 9,363.88 | 9,795.66 | 9,246.87 | 9,548.16 | 9,548.16 | 65,309,719,255 |
08 Apr 2024 | 9,389.45 | 9,775.88 | 9,295.39 | 9,363.88 | 9,363.88 | 53,802,895,328 |
07 Apr 2024 | 9,069.68 | 9,464.67 | 9,001.25 | 9,389.61 | 9,389.61 | 45,898,726,867 |
06 Apr 2024 | 9,078.27 | 9,247.32 | 8,803.21 | 9,069.70 | 9,069.70 | 68,081,810,515 |
05 Apr 2024 | 9,101.78 | 9,617.63 | 8,897.76 | 9,078.27 | 9,078.27 | 87,844,257,826 |
04 Apr 2024 | 9,868.95 | 10,120.81 | 8,941.25 | 9,101.78 | 9,101.78 | 91,468,463,237 |
03 Apr 2024 | 9,201.41 | 10,053.02 | 8,733.42 | 9,868.82 | 9,868.82 | 145,621,271,676 |
02 Apr 2024 | 9,738.72 | 10,399.62 | 9,029.47 | 9,201.42 | 9,201.42 | 125,391,158,218 |
01 Apr 2024 | 9,524.66 | 9,865.63 | 9,403.19 | 9,738.72 | 9,738.72 | 59,145,096,437 |
31 Mar 2024 | 10,114.35 | 10,114.91 | 9,380.24 | 9,524.36 | 9,524.36 | 67,582,111,058 |
30 Mar 2024 | 8,715.92 | 10,184.90 | 8,621.34 | 10,115.74 | 10,115.74 | 167,014,628,316 |
29 Mar 2024 | 8,657.63 | 8,883.44 | 8,643.65 | 8,715.93 | 8,715.93 | 65,023,946,350 |
28 Mar 2024 | 8,868.19 | 9,093.97 | 8,573.72 | 8,657.63 | 8,657.63 | 90,997,992,957 |
27 Mar 2024 | 8,431.60 | 8,956.91 | 8,165.99 | 8,868.13 | 8,868.13 | 89,181,180,798 |
26 Mar 2024 | 8,263.45 | 8,544.29 | 8,207.04 | 8,431.60 | 8,431.60 | 57,687,984,727 |
25 Mar 2024 | 7,870.50 | 8,331.29 | 7,866.09 | 8,263.45 | 8,263.45 | 56,609,376,933 |
24 Mar 2024 | 7,675.91 | 8,057.69 | 7,661.14 | 7,870.55 | 7,870.55 | 45,535,640,208 |
23 Mar 2024 | 7,877.27 | 7,912.03 | 7,513.48 | 7,675.91 | 7,675.91 | 43,654,539,582 |
22 Mar 2024 | 7,821.86 | 7,978.22 | 7,735.85 | 7,876.99 | 7,876.99 | 51,808,467,132 |
21 Mar 2024 | 7,269.78 | 7,872.01 | 7,129.56 | 7,821.86 | 7,821.86 | 67,097,735,438 |
20 Mar 2024 | 7,991.97 | 8,021.04 | 7,150.60 | 7,269.78 | 7,269.78 | 90,516,940,343 |
19 Mar 2024 | 7,944.28 | 8,061.38 | 7,426.51 | 7,991.95 | 7,991.95 | 51,721,936,105 |
18 Mar 2024 | 7,769.37 | 8,020.44 | 7,506.42 | 7,944.35 | 7,944.35 | 46,605,378,599 |
17 Mar 2024 | 8,283.65 | 8,368.69 | 7,614.91 | 7,769.02 | 7,769.02 | 57,523,743,600 |
16 Mar 2024 | 8,604.10 | 8,709.32 | 7,738.69 | 8,283.79 | 8,283.79 | 85,163,568,372 |
15 Mar 2024 | 8,887.98 | 8,975.80 | 8,266.61 | 8,603.68 | 8,603.68 | 76,380,146,335 |
14 Mar 2024 | 8,948.44 | 9,046.22 | 8,673.85 | 8,887.85 | 8,887.85 | 61,054,800,543 |
13 Mar 2024 | 9,444.33 | 9,453.85 | 8,558.49 | 8,948.44 | 8,948.44 | 106,448,843,545 |
12 Mar 2024 | 7,958.67 | 9,607.29 | 7,715.66 | 9,444.23 | 9,444.23 | 139,960,521,053 |
11 Mar 2024 | 8,262.46 | 8,268.44 | 7,792.82 | 7,958.82 | 7,958.82 | 43,855,939,702 |
10 Mar 2024 | 8,060.98 | 8,277.50 | 7,933.05 | 8,262.52 | 8,262.52 | 47,867,221,308 |
09 Mar 2024 | 7,988.00 | 8,095.94 | 7,737.56 | 8,060.97 | 8,060.97 | 64,069,721,771 |
08 Mar 2024 | 7,788.56 | 8,131.87 | 7,585.46 | 7,988.04 | 7,988.04 | 59,060,421,958 |
07 Mar 2024 | 7,464.88 | 7,939.81 | 7,278.09 | 7,788.56 | 7,788.56 | 67,403,324,131 |
06 Mar 2024 | 8,137.82 | 8,397.99 | 6,772.92 | 7,465.08 | 7,465.08 | 124,437,898,730 |
05 Mar 2024 | 8,312.73 | 8,440.60 | 8,031.51 | 8,136.82 | 8,136.82 | 76,023,021,997 |
04 Mar 2024 | 8,662.95 | 8,672.03 | 8,027.31 | 8,312.32 | 8,312.32 | 64,850,606,401 |
03 Mar 2024 | 7,803.65 | 8,667.02 | 7,759.97 | 8,662.30 | 8,662.30 | 95,424,042,484 |
02 Mar 2024 | 7,291.72 | 7,873.67 | 7,291.72 | 7,805.88 | 7,805.88 | 60,208,666,999 |
01 Mar 2024 | 6,829.73 | 7,759.62 | 6,787.95 | 7,293.88 | 7,293.88 | 95,159,260,109 |
29 Feb 2024 | 6,810.09 | 7,128.67 | 6,571.68 | 6,830.82 | 6,830.82 | 70,373,012,363 |
28 Feb 2024 | 6,643.17 | 7,024.66 | 6,643.17 | 6,810.83 | 6,810.83 | 59,049,083,075 |
27 Feb 2024 | 6,582.66 | 6,700.59 | 6,418.96 | 6,642.46 | 6,642.46 | 35,928,599,915 |
26 Feb 2024 | 6,671.72 | 6,687.62 | 6,616.33 | 6,582.17 | 6,582.17 | 21,191,571,173 |
25 Feb 2024 | 6,523.82 | 6,693.73 | 6,513.69 | 6,671.76 | 6,671.76 | 22,909,439,224 |
24 Feb 2024 | 6,398.35 | 6,546.34 | 6,302.02 | 6,524.00 | 6,524.00 | 24,347,587,802 |
23 Feb 2024 | 6,365.61 | 6,486.42 | 6,277.32 | 6,398.45 | 6,398.45 | 28,960,143,733 |
22 Feb 2024 | 6,431.55 | 6,432.39 | 6,232.96 | 6,365.43 | 6,365.43 | 27,304,194,872 |
21 Feb 2024 | 6,584.76 | 6,594.99 | 6,318.47 | 6,431.69 | 6,431.69 | 36,114,633,391 |
20 Feb 2024 | 6,528.89 | 6,617.86 | 6,535.58 | 6,584.68 | 6,584.68 | 27,234,871,391 |
19 Feb 2024 | 6,438.84 | 6,578.65 | 6,428.81 | 6,528.09 | 6,528.09 | 23,141,853,306 |
18 Feb 2024 | 6,496.44 | 6,506.01 | 6,293.93 | 6,438.79 | 6,438.79 | 24,143,759,567 |
17 Feb 2024 | 6,458.32 | 6,588.71 | 6,396.57 | 6,496.52 | 6,496.52 | 28,878,623,689 |
16 Feb 2024 | 6,406.14 | 6,537.22 | 6,389.45 | 6,458.05 | 6,458.05 | 36,679,254,140 |
15 Feb 2024 | 6,312.88 | 6,478.32 | 6,273.10 | 6,406.12 | 6,406.12 | 40,094,267,555 |
14 Feb 2024 | 6,654.29 | 6,672.52 | 6,247.08 | 6,313.00 | 6,313.00 | 44,782,951,519 |
13 Feb 2024 | 6,526.88 | 6,703.26 | 6,410.77 | 6,654.46 | 6,654.46 | 27,538,725,531 |
12 Feb 2024 | 6,442.36 | 6,636.99 | 6,432.12 | 6,526.43 | 6,526.43 | 28,695,114,657 |
11 Feb 2024 | 6,430.87 | 6,476.31 | 6,378.74 | 6,443.12 | 6,443.12 | 20,883,677,687 |
10 Feb 2024 | 6,432.91 | 6,550.52 | 6,413.34 | 6,431.03 | 6,431.03 | 36,055,385,804 |
09 Feb 2024 | 6,206.89 | 6,436.39 | 6,257.45 | 6,432.34 | 6,432.34 | 24,708,978,379 |
08 Feb 2024 | 6,184.29 | 6,272.13 | 6,135.56 | 6,206.38 | 6,206.38 | 22,079,306,902 |
07 Feb 2024 | 6,124.93 | 6,224.07 | 6,119.19 | 6,184.18 | 6,184.18 | 19,472,776,242 |
06 Feb 2024 | 6,090.82 | 6,177.00 | 6,070.96 | 6,124.95 | 6,124.95 | 18,555,678,420 |
05 Feb 2024 | 6,263.29 | 6,263.29 | 6,068.06 | 6,090.74 | 6,090.74 | 18,876,993,257 |
04 Feb 2024 | 6,187.76 | 6,286.09 | 6,179.71 | 6,263.59 | 6,263.59 | 17,057,480,113 |
03 Feb 2024 | 6,110.12 | 6,196.00 | 6,100.69 | 6,187.76 | 6,187.76 | 18,526,141,478 |
02 Feb 2024 | 6,002.75 | 6,155.30 | 5,917.55 | 6,110.10 | 6,110.10 | 21,005,283,764 |
01 Feb 2024 | 6,055.68 | 6,256.94 | 5,964.20 | 6,002.97 | 6,002.97 | 31,372,989,612 |
31 Jan 2024 | 6,111.88 | 6,128.72 | 6,035.45 | 6,055.31 | 6,055.31 | 21,381,668,457 |
30 Jan 2024 | 6,107.82 | 6,134.51 | 5,996.64 | 6,111.88 | 6,111.88 | 24,687,005,182 |
29 Jan 2024 | 6,111.20 | 6,143.95 | 6,050.97 | 6,108.35 | 6,108.35 | 21,279,572,986 |
28 Jan 2024 | 6,017.56 | 6,129.47 | 5,962.42 | 6,111.72 | 6,111.72 | 18,974,207,015 |
27 Jan 2024 | 5,832.44 | 6,059.49 | 5,809.38 | 6,017.42 | 6,017.42 | 22,268,442,513 |
26 Jan 2024 | 5,868.72 | 5,868.72 | 5,753.02 | 5,832.50 | 5,832.50 | 20,893,684,658 |
25 Jan 2024 | 5,805.08 | 5,882.40 | 5,756.68 | 5,868.69 | 5,868.69 | 24,517,854,239 |
24 Jan 2024 | 5,923.32 | 6,013.96 | 5,603.30 | 5,804.83 | 5,804.83 | 36,262,241,493 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |