Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 820.47 | 823.05 | 813.58 | 817.77 | 817.77 | 2,353,138,688 |
May 28, 2024 | 819.98 | 836.28 | 819.79 | 822.53 | 822.53 | 2,305,529,723 |
May 27, 2024 | 824.01 | 827.62 | 818.25 | 819.98 | 819.98 | 1,876,456,689 |
May 26, 2024 | 821.62 | 829.72 | 820.47 | 824.01 | 824.01 | 1,905,289,401 |
May 25, 2024 | 822.15 | 829.91 | 808.65 | 821.62 | 821.62 | 2,434,201,586 |
May 24, 2024 | 841.53 | 843.81 | 799.37 | 822.15 | 822.15 | 3,613,904,049 |
May 23, 2024 | 843.61 | 854.64 | 835.63 | 841.53 | 841.53 | 2,927,816,925 |
May 22, 2024 | 818.23 | 858.86 | 809.90 | 843.61 | 843.61 | 4,863,123,427 |
May 21, 2024 | 782.01 | 819.63 | 776.53 | 818.25 | 818.25 | 2,922,863,707 |
May 20, 2024 | 790.47 | 792.37 | 779.30 | 782.01 | 782.01 | 1,767,639,859 |
May 19, 2024 | 791.42 | 792.52 | 783.03 | 790.47 | 790.47 | 1,850,260,350 |
May 18, 2024 | 774.95 | 795.64 | 774.46 | 791.42 | 791.42 | 2,120,428,489 |
May 17, 2024 | 791.55 | 797.21 | 770.47 | 774.95 | 774.95 | 2,602,982,906 |
May 16, 2024 | 773.78 | 799.32 | 765.96 | 791.51 | 791.51 | 2,576,974,390 |
May 15, 2024 | 808.52 | 810.57 | 768.76 | 773.78 | 773.78 | 2,654,423,663 |
May 14, 2024 | 813.06 | 817.50 | 801.25 | 808.52 | 808.52 | 2,236,078,864 |
May 13, 2024 | 809.81 | 819.59 | 804.03 | 813.06 | 813.06 | 1,746,244,794 |
May 12, 2024 | 800.93 | 812.73 | 795.95 | 809.81 | 809.81 | 1,824,249,718 |
May 11, 2024 | 815.24 | 813.60 | 795.67 | 800.93 | 800.93 | 2,081,164,165 |
May 10, 2024 | 807.50 | 824.60 | 805.48 | 815.24 | 815.24 | 2,595,127,796 |
May 09, 2024 | 793.12 | 809.09 | 789.83 | 807.50 | 807.50 | 2,201,001,409 |
May 08, 2024 | 804.18 | 820.74 | 792.08 | 793.12 | 793.12 | 2,109,099,199 |
May 07, 2024 | 810.76 | 823.22 | 796.55 | 804.18 | 804.18 | 2,080,318,782 |
May 06, 2024 | 800.94 | 813.45 | 793.28 | 810.76 | 810.76 | 727,294,467 |
May 05, 2024 | 802.31 | 810.98 | 797.46 | 800.94 | 800.94 | 796,055,043 |
May 04, 2024 | 766.04 | 807.69 | 764.75 | 802.30 | 802.30 | 1,168,199,756 |
May 03, 2024 | 770.88 | 774.65 | 746.32 | 766.04 | 766.04 | 1,199,152,998 |
May 02, 2024 | 797.03 | 798.19 | 741.10 | 770.88 | 770.88 | 2,063,544,759 |
May 01, 2024 | 810.30 | 825.87 | 765.09 | 797.03 | 797.03 | 2,380,640,149 |
Apr 30, 2024 | 819.47 | 823.13 | 796.60 | 810.29 | 810.29 | 1,186,558,388 |
Apr 29, 2024 | 815.04 | 831.59 | 815.03 | 819.47 | 819.47 | 930,135,184 |
Apr 28, 2024 | 817.69 | 819.91 | 801.94 | 815.04 | 815.04 | 1,069,707,278 |
Apr 27, 2024 | 838.71 | 839.85 | 817.03 | 817.69 | 817.69 | 1,118,774,218 |
Apr 26, 2024 | 833.34 | 843.78 | 824.18 | 838.71 | 838.71 | 1,586,759,271 |
Apr 25, 2024 | 829.07 | 844.78 | 812.69 | 833.34 | 833.34 | 2,081,294,323 |
Apr 24, 2024 | 829.69 | 841.03 | 821.48 | 829.07 | 829.07 | 1,885,658,178 |
Apr 23, 2024 | 796.42 | 835.10 | 794.44 | 829.69 | 829.69 | 1,781,587,585 |
Apr 22, 2024 | 785.33 | 803.51 | 780.12 | 796.43 | 796.43 | 1,074,591,021 |
Apr 21, 2024 | 763.22 | 789.64 | 756.22 | 785.33 | 785.33 | 958,698,467 |
Apr 20, 2024 | 760.40 | 776.13 | 724.49 | 763.22 | 763.22 | 1,815,724,384 |
Apr 19, 2024 | 735.98 | 763.33 | 726.34 | 760.40 | 760.40 | 1,982,084,715 |
Apr 18, 2024 | 743.26 | 756.66 | 710.39 | 735.98 | 735.98 | 1,944,466,998 |
Apr 17, 2024 | 762.26 | 764.36 | 724.68 | 743.25 | 743.25 | 1,796,163,419 |
Apr 16, 2024 | 780.46 | 804.54 | 754.14 | 762.26 | 762.26 | 2,052,495,966 |
Apr 15, 2024 | 763.63 | 784.76 | 740.05 | 780.46 | 780.46 | 2,372,546,456 |
Apr 14, 2024 | 821.60 | 826.44 | 712.57 | 763.63 | 763.63 | 3,664,976,973 |
Apr 13, 2024 | 828.01 | 859.68 | 793.23 | 821.60 | 821.60 | 3,608,822,862 |
Apr 12, 2024 | 835.13 | 844.71 | 811.30 | 828.01 | 828.01 | 1,778,858,311 |
Apr 11, 2024 | 788.39 | 835.24 | 779.39 | 835.13 | 835.13 | 2,264,486,458 |
Apr 10, 2024 | 796.48 | 800.24 | 780.72 | 788.39 | 788.39 | 2,698,625,852 |
Apr 09, 2024 | 794.64 | 817.06 | 785.65 | 796.48 | 796.48 | 2,360,303,420 |
Apr 08, 2024 | 796.36 | 803.04 | 786.77 | 794.64 | 794.64 | 1,870,185,378 |
Apr 07, 2024 | 786.79 | 802.66 | 782.70 | 796.36 | 796.36 | 1,806,161,319 |
Apr 06, 2024 | 792.99 | 801.17 | 767.68 | 786.79 | 786.79 | 2,695,875,019 |
Apr 05, 2024 | 760.11 | 807.66 | 759.17 | 792.94 | 792.94 | 3,170,013,488 |
Apr 04, 2024 | 746.99 | 771.01 | 733.03 | 760.11 | 760.11 | 2,835,571,740 |
Apr 03, 2024 | 782.36 | 784.61 | 742.42 | 746.99 | 746.99 | 3,364,428,406 |
Apr 02, 2024 | 820.69 | 821.46 | 774.25 | 782.39 | 782.39 | 2,742,241,962 |
Apr 01, 2024 | 811.93 | 822.27 | 811.76 | 820.69 | 820.69 | 1,969,669,043 |
Mar 31, 2024 | 827.67 | 828.13 | 807.37 | 811.94 | 811.94 | 2,365,041,568 |
Mar 30, 2024 | 789.63 | 839.66 | 788.61 | 827.67 | 827.67 | 3,767,707,339 |
Mar 29, 2024 | 780.52 | 804.10 | 780.10 | 789.61 | 789.61 | 2,689,325,941 |
Mar 28, 2024 | 787.99 | 794.86 | 767.81 | 780.52 | 780.52 | 2,695,134,236 |
Mar 27, 2024 | 798.06 | 810.92 | 777.79 | 787.97 | 787.97 | 2,834,493,634 |
Mar 26, 2024 | 773.16 | 811.90 | 769.32 | 798.06 | 798.06 | 3,383,139,904 |
Mar 25, 2024 | 751.96 | 778.98 | 748.76 | 773.16 | 773.16 | 2,375,959,367 |
Mar 24, 2024 | 751.83 | 773.31 | 742.48 | 751.96 | 751.96 | 2,674,037,890 |
Mar 23, 2024 | 748.44 | 797.48 | 730.34 | 751.83 | 751.83 | 4,019,466,639 |
Mar 22, 2024 | 750.09 | 768.69 | 729.44 | 748.44 | 748.44 | 3,510,738,214 |
Mar 21, 2024 | 688.40 | 753.34 | 680.40 | 750.09 | 750.09 | 4,281,132,802 |
Mar 20, 2024 | 750.62 | 757.84 | 676.88 | 688.38 | 688.38 | 5,900,948,682 |
Mar 19, 2024 | 773.61 | 793.85 | 732.50 | 750.62 | 750.62 | 5,390,376,278 |
Mar 18, 2024 | 780.35 | 797.75 | 744.32 | 773.61 | 773.61 | 4,757,743,856 |
Mar 17, 2024 | 856.15 | 867.89 | 772.92 | 780.35 | 780.35 | 5,347,887,680 |
Mar 16, 2024 | 816.24 | 858.04 | 741.87 | 856.15 | 856.15 | 7,913,616,290 |
Mar 15, 2024 | 849.10 | 849.63 | 770.54 | 816.27 | 816.27 | 6,658,027,690 |
Mar 14, 2024 | 725.77 | 849.92 | 718.03 | 849.10 | 849.10 | 7,699,404,996 |
Mar 13, 2024 | 704.49 | 738.28 | 705.01 | 725.77 | 725.77 | 5,911,585,949 |
Mar 12, 2024 | 713.76 | 718.66 | 687.33 | 704.49 | 704.49 | 5,323,754,520 |
Mar 11, 2024 | 662.23 | 726.99 | 658.57 | 713.66 | 713.66 | 6,076,165,665 |
Mar 10, 2024 | 660.22 | 668.36 | 652.89 | 662.25 | 662.25 | 3,131,541,610 |
Mar 09, 2024 | 639.41 | 658.54 | 625.39 | 660.22 | 660.22 | 4,929,270,020 |
Mar 08, 2024 | 579.73 | 642.11 | 572.68 | 639.42 | 639.42 | 4,478,597,505 |
Mar 07, 2024 | 536.37 | 588.92 | 524.63 | 579.73 | 579.73 | 4,433,773,256 |
Mar 06, 2024 | 568.87 | 580.05 | 493.76 | 536.37 | 536.37 | 4,510,743,178 |
Mar 05, 2024 | 561.59 | 574.94 | 558.63 | 568.89 | 568.89 | 2,866,231,257 |
Mar 04, 2024 | 558.05 | 564.74 | 550.17 | 561.55 | 561.55 | 2,453,597,621 |
Mar 03, 2024 | 553.74 | 563.30 | 552.02 | 558.06 | 558.06 | 2,064,529,183 |
Mar 02, 2024 | 542.30 | 554.75 | 542.15 | 553.75 | 553.75 | 2,073,701,078 |
Mar 01, 2024 | 564.28 | 570.08 | 532.81 | 542.44 | 542.44 | 2,792,903,909 |
Feb 29, 2024 | 534.44 | 579.51 | 534.21 | 564.54 | 564.54 | 3,155,287,773 |
Feb 28, 2024 | 542.29 | 545.41 | 528.56 | 534.50 | 534.50 | 2,368,992,652 |
Feb 27, 2024 | 524.95 | 546.11 | 516.64 | 542.29 | 542.29 | 2,715,407,619 |
Feb 26, 2024 | 514.84 | 527.10 | 509.96 | 524.97 | 524.97 | 1,788,966,622 |
Feb 25, 2024 | 506.18 | 516.63 | 501.70 | 514.84 | 514.84 | 1,467,885,037 |
Feb 24, 2024 | 515.03 | 520.01 | 499.28 | 506.17 | 506.17 | 2,367,417,994 |
Feb 23, 2024 | 511.09 | 521.25 | 504.75 | 515.06 | 515.06 | 2,699,446,496 |
Feb 22, 2024 | 479.91 | 511.82 | 474.93 | 510.85 | 510.85 | 3,055,992,610 |
Feb 21, 2024 | 474.93 | 486.83 | 468.03 | 479.91 | 479.91 | 2,014,907,506 |
Feb 20, 2024 | 471.31 | 479.93 | 471.18 | 474.93 | 474.93 | 1,741,473,519 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |