Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 420.99 | 444.30 | 420.99 | 437.16 | 437.16 | 386,722,464 |
03 May 2024 | 395.64 | 404.55 | 384.29 | 400.71 | 400.71 | 287,067,712 |
02 May 2024 | 407.04 | 408.18 | 374.27 | 395.64 | 395.64 | 499,144,855 |
01 May 2024 | 434.55 | 438.29 | 394.38 | 407.04 | 407.04 | 433,169,253 |
30 Apr 2024 | 439.54 | 442.28 | 418.42 | 434.55 | 434.55 | 308,500,531 |
29 Apr 2024 | 446.33 | 455.15 | 437.97 | 439.54 | 439.54 | 220,681,078 |
28 Apr 2024 | 451.11 | 453.28 | 436.36 | 446.33 | 446.33 | 289,757,153 |
27 Apr 2024 | 446.28 | 460.26 | 436.18 | 451.11 | 451.11 | 280,743,273 |
26 Apr 2024 | 447.68 | 452.59 | 437.74 | 446.28 | 446.28 | 314,290,729 |
25 Apr 2024 | 472.26 | 477.65 | 443.51 | 447.68 | 447.68 | 341,396,403 |
24 Apr 2024 | 490.13 | 490.68 | 469.93 | 472.26 | 472.26 | 296,200,572 |
23 Apr 2024 | 471.50 | 495.70 | 466.21 | 490.13 | 490.13 | 329,143,994 |
22 Apr 2024 | 483.54 | 485.91 | 464.41 | 471.50 | 471.50 | 313,252,895 |
21 Apr 2024 | 447.47 | 489.58 | 442.41 | 483.54 | 483.54 | 452,049,272 |
20 Apr 2024 | 454.12 | 459.60 | 420.01 | 447.47 | 447.47 | 555,660,172 |
19 Apr 2024 | 434.54 | 458.15 | 426.33 | 454.12 | 454.12 | 462,995,633 |
18 Apr 2024 | 458.91 | 461.03 | 422.21 | 434.54 | 434.54 | 522,889,618 |
17 Apr 2024 | 478.05 | 480.16 | 438.57 | 458.91 | 458.91 | 713,190,440 |
16 Apr 2024 | 495.85 | 531.83 | 464.04 | 478.05 | 478.05 | 838,084,194 |
15 Apr 2024 | 451.75 | 497.53 | 429.21 | 495.85 | 495.85 | 922,628,895 |
14 Apr 2024 | 501.74 | 517.11 | 419.38 | 451.75 | 451.75 | 1,164,678,025 |
13 Apr 2024 | 572.73 | 576.08 | 475.30 | 501.74 | 501.74 | 925,836,086 |
12 Apr 2024 | 586.03 | 586.03 | 561.16 | 572.73 | 572.73 | 495,186,607 |
11 Apr 2024 | 619.39 | 619.63 | 555.26 | 586.05 | 586.05 | 1,080,947,798 |
10 Apr 2024 | 626.71 | 638.66 | 607.38 | 619.39 | 619.39 | 867,657,681 |
09 Apr 2024 | 632.40 | 655.48 | 626.79 | 626.66 | 626.66 | 814,417,178 |
08 Apr 2024 | 641.08 | 653.21 | 623.15 | 632.40 | 632.40 | 660,509,402 |
07 Apr 2024 | 606.67 | 658.51 | 606.57 | 641.08 | 641.08 | 1,486,857,660 |
06 Apr 2024 | 616.90 | 658.54 | 601.25 | 606.64 | 606.64 | 1,752,170,923 |
05 Apr 2024 | 548.59 | 627.57 | 546.47 | 616.90 | 616.90 | 1,814,414,468 |
04 Apr 2024 | 593.54 | 596.76 | 519.71 | 548.66 | 548.66 | 1,065,094,079 |
03 Apr 2024 | 604.53 | 604.53 | 548.99 | 593.54 | 593.54 | 1,205,343,116 |
02 Apr 2024 | 630.38 | 649.31 | 577.42 | 604.53 | 604.53 | 1,398,770,099 |
01 Apr 2024 | 552.88 | 640.70 | 546.87 | 630.41 | 630.41 | 934,011,706 |
31 Mar 2024 | 575.72 | 576.79 | 547.76 | 552.87 | 552.87 | 600,795,263 |
30 Mar 2024 | 527.38 | 591.18 | 516.20 | 575.72 | 575.72 | 1,422,104,125 |
29 Mar 2024 | 499.18 | 542.54 | 488.56 | 527.38 | 527.38 | 1,112,844,751 |
28 Mar 2024 | 443.20 | 509.91 | 442.57 | 499.17 | 499.17 | 1,350,839,601 |
27 Mar 2024 | 450.35 | 455.93 | 432.96 | 443.20 | 443.20 | 554,338,573 |
26 Mar 2024 | 448.54 | 466.90 | 437.84 | 450.35 | 450.35 | 933,942,309 |
25 Mar 2024 | 420.71 | 458.24 | 410.78 | 448.54 | 448.54 | 837,410,240 |
24 Mar 2024 | 397.42 | 437.79 | 388.19 | 420.71 | 420.71 | 893,198,176 |
23 Mar 2024 | 381.51 | 398.38 | 363.81 | 397.42 | 397.42 | 557,305,812 |
22 Mar 2024 | 374.84 | 397.99 | 369.97 | 381.52 | 381.52 | 597,392,411 |
21 Mar 2024 | 330.73 | 375.62 | 321.13 | 374.84 | 374.84 | 611,150,150 |
20 Mar 2024 | 369.32 | 378.16 | 323.55 | 330.73 | 330.73 | 673,837,819 |
19 Mar 2024 | 369.97 | 376.94 | 353.53 | 369.32 | 369.32 | 416,159,158 |
18 Mar 2024 | 356.91 | 374.09 | 340.39 | 369.97 | 369.97 | 442,264,265 |
17 Mar 2024 | 382.27 | 386.27 | 351.31 | 356.91 | 356.91 | 473,045,557 |
16 Mar 2024 | 405.43 | 408.43 | 357.13 | 382.27 | 382.27 | 700,680,961 |
15 Mar 2024 | 404.02 | 430.88 | 386.18 | 405.43 | 405.43 | 929,371,330 |
14 Mar 2024 | 397.45 | 413.69 | 388.18 | 404.02 | 404.02 | 630,082,250 |
13 Mar 2024 | 410.53 | 410.53 | 378.51 | 397.48 | 397.48 | 645,972,625 |
12 Mar 2024 | 387.45 | 416.96 | 372.86 | 410.53 | 410.53 | 756,390,789 |
11 Mar 2024 | 396.26 | 407.75 | 378.53 | 387.45 | 387.45 | 509,226,120 |
10 Mar 2024 | 400.03 | 417.08 | 390.50 | 396.26 | 396.26 | 540,931,946 |
09 Mar 2024 | 394.85 | 407.10 | 383.76 | 400.03 | 400.03 | 663,104,992 |
08 Mar 2024 | 380.90 | 400.80 | 365.88 | 394.85 | 394.85 | 682,774,419 |
07 Mar 2024 | 369.85 | 387.18 | 354.85 | 380.90 | 380.90 | 734,027,919 |
06 Mar 2024 | 434.34 | 441.49 | 342.07 | 369.85 | 369.85 | 1,303,837,896 |
05 Mar 2024 | 433.16 | 438.85 | 403.55 | 433.42 | 433.42 | 1,384,573,463 |
04 Mar 2024 | 462.03 | 484.31 | 423.72 | 432.91 | 432.91 | 2,003,702,112 |
03 Mar 2024 | 291.53 | 463.44 | 291.47 | 461.77 | 461.77 | 2,705,374,396 |
02 Mar 2024 | 276.18 | 294.62 | 275.22 | 291.48 | 291.48 | 389,766,806 |
01 Mar 2024 | 273.82 | 297.76 | 270.38 | 276.29 | 276.29 | 642,633,091 |
29 Feb 2024 | 269.83 | 288.32 | 262.64 | 273.83 | 273.83 | 618,348,041 |
28 Feb 2024 | 253.35 | 286.83 | 253.31 | 269.82 | 269.82 | 760,537,475 |
27 Feb 2024 | 247.56 | 254.81 | 242.29 | 253.36 | 253.36 | 212,021,653 |
26 Feb 2024 | 247.10 | 249.57 | 245.34 | 247.55 | 247.55 | 149,193,130 |
25 Feb 2024 | 244.23 | 249.34 | 243.12 | 247.09 | 247.09 | 147,332,733 |
24 Feb 2024 | 240.31 | 246.42 | 239.86 | 244.21 | 244.21 | 174,515,969 |
23 Feb 2024 | 243.18 | 244.65 | 239.65 | 240.33 | 240.33 | 177,400,779 |
22 Feb 2024 | 245.56 | 246.24 | 236.81 | 243.18 | 243.18 | 213,664,061 |
21 Feb 2024 | 253.44 | 252.80 | 238.91 | 245.57 | 245.57 | 288,778,489 |
20 Feb 2024 | 250.78 | 253.66 | 248.30 | 253.44 | 253.44 | 195,429,820 |
19 Feb 2024 | 248.13 | 251.87 | 246.37 | 250.76 | 250.76 | 158,131,137 |
18 Feb 2024 | 255.00 | 255.00 | 241.50 | 248.14 | 248.14 | 216,405,750 |
17 Feb 2024 | 251.25 | 255.15 | 246.96 | 255.01 | 255.01 | 350,759,117 |
16 Feb 2024 | 262.04 | 263.02 | 248.40 | 251.25 | 251.25 | 391,554,750 |
15 Feb 2024 | 252.86 | 272.76 | 248.02 | 262.08 | 262.08 | 437,156,252 |
14 Feb 2024 | 260.73 | 265.58 | 250.05 | 252.93 | 252.93 | 306,846,698 |
13 Feb 2024 | 256.23 | 267.45 | 247.71 | 260.73 | 260.73 | 496,501,550 |
12 Feb 2024 | 229.71 | 262.14 | 229.02 | 256.06 | 256.06 | 676,399,273 |
11 Feb 2024 | 232.10 | 233.18 | 225.98 | 229.71 | 229.71 | 139,952,942 |
10 Feb 2024 | 226.86 | 234.78 | 226.86 | 232.09 | 232.09 | 201,033,910 |
09 Feb 2024 | 223.19 | 227.48 | 223.07 | 226.85 | 226.85 | 158,999,056 |
08 Feb 2024 | 218.64 | 223.53 | 218.12 | 223.19 | 223.19 | 137,911,043 |
07 Feb 2024 | 219.19 | 220.46 | 218.50 | 218.63 | 218.63 | 152,307,955 |
06 Feb 2024 | 218.22 | 221.18 | 217.51 | 219.19 | 219.19 | 138,712,364 |
05 Feb 2024 | 222.83 | 225.67 | 216.77 | 218.21 | 218.21 | 171,077,274 |
04 Feb 2024 | 218.75 | 223.90 | 218.71 | 222.86 | 222.86 | 141,764,388 |
03 Feb 2024 | 217.59 | 218.67 | 216.96 | 218.74 | 218.74 | 121,838,899 |
02 Feb 2024 | 216.82 | 218.18 | 213.42 | 217.59 | 217.59 | 146,194,557 |
01 Feb 2024 | 218.93 | 220.15 | 215.44 | 216.82 | 216.82 | 173,028,691 |
31 Jan 2024 | 222.72 | 224.69 | 218.42 | 218.92 | 218.92 | 157,209,314 |
30 Jan 2024 | 218.48 | 223.18 | 216.85 | 222.72 | 222.72 | 151,523,647 |
29 Jan 2024 | 224.42 | 225.95 | 217.05 | 218.50 | 218.50 | 153,960,157 |
28 Jan 2024 | 222.74 | 225.08 | 220.49 | 224.41 | 224.41 | 162,646,568 |
27 Jan 2024 | 218.30 | 223.45 | 216.91 | 222.77 | 222.77 | 151,478,011 |
26 Jan 2024 | 217.22 | 219.09 | 215.71 | 218.32 | 218.32 | 163,806,201 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |