Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 737.23 | 744.36 | 729.32 | 731.83 | 731.83 | 562,439,424 |
Apr 24, 2024 | 809.42 | 810.33 | 775.22 | 779.05 | 779.05 | 488,622,305 |
Apr 23, 2024 | 782.10 | 818.98 | 771.16 | 809.42 | 809.42 | 543,560,405 |
Apr 22, 2024 | 803.58 | 807.52 | 772.28 | 782.10 | 782.10 | 519,601,017 |
Apr 21, 2024 | 743.63 | 813.62 | 735.22 | 803.58 | 803.58 | 751,243,572 |
Apr 20, 2024 | 752.43 | 762.95 | 699.91 | 743.63 | 743.63 | 923,430,604 |
Apr 19, 2024 | 720.05 | 759.11 | 706.30 | 752.43 | 752.43 | 767,130,969 |
Apr 18, 2024 | 760.11 | 763.63 | 700.68 | 720.04 | 720.04 | 866,440,027 |
Apr 17, 2024 | 788.48 | 792.43 | 727.10 | 760.11 | 760.11 | 1,181,279,660 |
Apr 16, 2024 | 815.33 | 874.65 | 765.46 | 788.48 | 788.48 | 1,382,311,998 |
Apr 15, 2024 | 742.11 | 818.16 | 705.09 | 815.33 | 815.33 | 1,517,074,575 |
Apr 14, 2024 | 824.23 | 849.48 | 688.94 | 742.11 | 742.11 | 1,913,270,869 |
Apr 13, 2024 | 939.28 | 944.96 | 783.14 | 824.24 | 824.24 | 1,520,914,084 |
Apr 12, 2024 | 967.31 | 967.31 | 922.61 | 939.27 | 939.27 | 812,104,974 |
Apr 11, 2024 | 1,014.70 | 1,014.80 | 910.86 | 967.33 | 967.33 | 1,784,212,901 |
Apr 10, 2024 | 1,030.58 | 1,045.70 | 998.20 | 1,014.71 | 1,014.71 | 1,421,426,083 |
Apr 09, 2024 | 1,042.52 | 1,076.97 | 1,029.93 | 1,030.50 | 1,030.50 | 1,339,251,341 |
Apr 08, 2024 | 1,056.33 | 1,076.33 | 1,026.80 | 1,042.52 | 1,042.52 | 1,088,851,902 |
Apr 07, 2024 | 999.63 | 1,085.05 | 999.47 | 1,056.33 | 1,056.33 | 2,449,961,567 |
Apr 06, 2024 | 1,014.76 | 1,085.21 | 990.27 | 999.58 | 999.58 | 2,887,130,044 |
Apr 05, 2024 | 905.30 | 1,033.30 | 901.89 | 1,014.76 | 1,014.76 | 2,984,626,939 |
Apr 04, 2024 | 981.33 | 987.46 | 857.97 | 905.41 | 905.41 | 1,757,656,185 |
Apr 03, 2024 | 1,000.42 | 1,000.42 | 907.39 | 981.33 | 981.33 | 1,992,849,734 |
Apr 02, 2024 | 1,041.37 | 1,074.34 | 956.52 | 1,000.43 | 1,000.43 | 2,314,791,808 |
Apr 01, 2024 | 915.96 | 1,060.58 | 906.00 | 1,041.40 | 1,041.40 | 1,542,946,926 |
Mar 31, 2024 | 953.78 | 955.55 | 907.47 | 915.95 | 915.95 | 995,344,848 |
Mar 30, 2024 | 873.57 | 979.07 | 853.91 | 953.78 | 953.78 | 2,355,974,265 |
Mar 29, 2024 | 827.45 | 898.31 | 809.96 | 873.57 | 873.57 | 1,843,348,222 |
Mar 28, 2024 | 734.29 | 845.60 | 733.24 | 827.44 | 827.44 | 2,239,187,366 |
Mar 27, 2024 | 746.47 | 756.02 | 717.29 | 734.29 | 734.29 | 918,425,257 |
Mar 26, 2024 | 744.01 | 773.58 | 725.81 | 746.47 | 746.47 | 1,548,044,093 |
Mar 25, 2024 | 701.08 | 763.99 | 684.85 | 744.01 | 744.01 | 1,389,024,648 |
Mar 24, 2024 | 662.28 | 729.55 | 646.90 | 701.08 | 701.08 | 1,488,453,489 |
Mar 23, 2024 | 630.58 | 663.88 | 603.53 | 662.28 | 662.28 | 928,711,906 |
Mar 22, 2024 | 621.29 | 656.16 | 611.45 | 630.60 | 630.60 | 987,394,395 |
Mar 21, 2024 | 550.54 | 623.04 | 534.51 | 621.29 | 621.29 | 1,012,981,536 |
Mar 20, 2024 | 612.41 | 627.05 | 538.31 | 550.54 | 550.54 | 1,121,673,109 |
Mar 19, 2024 | 614.03 | 625.13 | 586.52 | 612.41 | 612.41 | 690,077,793 |
Mar 18, 2024 | 592.24 | 620.72 | 565.26 | 614.03 | 614.03 | 734,018,013 |
Mar 17, 2024 | 634.32 | 640.95 | 582.95 | 592.24 | 592.24 | 784,949,105 |
Mar 16, 2024 | 670.70 | 676.47 | 592.90 | 634.32 | 634.32 | 1,162,676,374 |
Mar 15, 2024 | 667.70 | 711.99 | 638.99 | 670.70 | 670.70 | 1,537,466,321 |
Mar 14, 2024 | 657.30 | 683.30 | 641.56 | 667.70 | 667.70 | 1,041,307,467 |
Mar 13, 2024 | 678.43 | 678.43 | 626.41 | 657.35 | 657.35 | 1,068,315,342 |
Mar 12, 2024 | 639.98 | 688.94 | 615.96 | 678.43 | 678.43 | 1,249,975,881 |
Mar 11, 2024 | 652.71 | 671.63 | 625.39 | 639.98 | 639.98 | 841,133,987 |
Mar 10, 2024 | 658.91 | 686.99 | 643.22 | 652.71 | 652.71 | 891,002,380 |
Mar 09, 2024 | 653.03 | 671.63 | 633.76 | 658.91 | 658.91 | 1,092,241,140 |
Mar 08, 2024 | 632.19 | 662.91 | 606.37 | 653.03 | 653.03 | 1,129,229,614 |
Mar 07, 2024 | 617.33 | 645.80 | 591.43 | 632.19 | 632.19 | 1,218,266,655 |
Mar 06, 2024 | 724.52 | 736.15 | 570.85 | 617.33 | 617.33 | 2,176,303,010 |
Mar 05, 2024 | 719.48 | 728.56 | 672.80 | 722.98 | 722.98 | 2,309,595,108 |
Mar 04, 2024 | 766.80 | 803.77 | 703.86 | 719.06 | 719.06 | 3,328,127,976 |
Mar 03, 2024 | 483.83 | 769.14 | 483.73 | 766.36 | 766.36 | 4,489,885,764 |
Mar 02, 2024 | 459.14 | 489.62 | 457.38 | 483.75 | 483.75 | 646,863,678 |
Mar 01, 2024 | 456.98 | 494.94 | 449.60 | 459.33 | 459.33 | 1,068,350,587 |
Feb 29, 2024 | 447.03 | 481.08 | 438.29 | 456.99 | 456.99 | 1,031,939,674 |
Feb 28, 2024 | 420.37 | 475.28 | 420.57 | 447.02 | 447.02 | 1,259,995,894 |
Feb 27, 2024 | 408.06 | 422.90 | 401.27 | 420.38 | 420.38 | 351,792,968 |
Feb 26, 2024 | 408.34 | 412.60 | 405.60 | 408.06 | 408.06 | 245,922,659 |
Feb 25, 2024 | 403.60 | 412.05 | 401.77 | 408.33 | 408.33 | 243,474,942 |
Feb 24, 2024 | 396.64 | 406.21 | 395.20 | 403.58 | 403.58 | 288,396,642 |
Feb 23, 2024 | 401.47 | 403.35 | 395.82 | 396.67 | 396.67 | 292,806,079 |
Feb 22, 2024 | 405.07 | 405.88 | 391.38 | 401.47 | 401.47 | 352,746,549 |
Feb 21, 2024 | 418.19 | 416.24 | 394.22 | 405.09 | 405.09 | 476,352,740 |
Feb 20, 2024 | 413.71 | 418.48 | 409.32 | 418.19 | 418.19 | 322,467,511 |
Feb 19, 2024 | 409.49 | 415.53 | 406.58 | 413.68 | 413.68 | 260,868,594 |
Feb 18, 2024 | 420.82 | 420.82 | 398.54 | 409.50 | 409.50 | 357,129,541 |
Feb 17, 2024 | 414.79 | 421.06 | 407.77 | 420.83 | 420.83 | 578,849,880 |
Feb 16, 2024 | 432.73 | 434.99 | 410.48 | 414.79 | 414.79 | 646,424,744 |
Feb 15, 2024 | 419.59 | 450.80 | 411.45 | 432.78 | 432.78 | 721,907,285 |
Feb 14, 2024 | 430.19 | 438.81 | 414.96 | 419.71 | 419.71 | 509,172,940 |
Feb 13, 2024 | 424.06 | 441.07 | 409.78 | 430.20 | 430.20 | 819,206,539 |
Feb 12, 2024 | 379.67 | 433.60 | 378.52 | 423.78 | 423.78 | 1,119,423,731 |
Feb 11, 2024 | 383.62 | 385.40 | 373.50 | 379.67 | 379.67 | 231,315,762 |
Feb 10, 2024 | 376.23 | 388.11 | 376.23 | 383.61 | 383.61 | 332,271,058 |
Feb 09, 2024 | 368.85 | 377.63 | 368.33 | 376.20 | 376.20 | 263,685,318 |
Feb 08, 2024 | 360.30 | 369.23 | 359.29 | 368.85 | 368.85 | 227,910,719 |
Feb 07, 2024 | 363.30 | 364.61 | 361.00 | 360.29 | 360.29 | 250,988,361 |
Feb 06, 2024 | 361.64 | 366.25 | 360.88 | 363.30 | 363.30 | 229,905,431 |
Feb 05, 2024 | 368.94 | 373.64 | 358.99 | 361.62 | 361.62 | 283,509,298 |
Feb 04, 2024 | 362.18 | 370.71 | 362.12 | 368.99 | 368.99 | 234,717,615 |
Feb 03, 2024 | 359.90 | 361.18 | 358.43 | 362.16 | 362.16 | 201,727,219 |
Feb 02, 2024 | 356.93 | 360.81 | 350.92 | 359.90 | 359.90 | 241,809,958 |
Feb 01, 2024 | 359.95 | 362.17 | 354.87 | 356.94 | 356.94 | 284,845,533 |
Jan 31, 2024 | 364.77 | 369.42 | 359.12 | 359.94 | 359.94 | 258,474,071 |
Jan 30, 2024 | 360.15 | 365.90 | 355.68 | 364.77 | 364.77 | 248,162,537 |
Jan 29, 2024 | 370.79 | 373.32 | 357.95 | 360.18 | 360.18 | 253,793,622 |
Jan 28, 2024 | 368.02 | 371.89 | 364.31 | 370.79 | 370.79 | 268,733,730 |
Jan 27, 2024 | 359.71 | 368.77 | 356.66 | 368.08 | 368.08 | 250,280,417 |
Jan 26, 2024 | 359.45 | 360.36 | 356.78 | 359.75 | 359.75 | 269,916,383 |
Jan 25, 2024 | 348.52 | 360.77 | 347.26 | 359.48 | 359.48 | 296,894,386 |
Jan 24, 2024 | 357.68 | 360.67 | 333.04 | 348.52 | 348.52 | 395,153,103 |
Jan 23, 2024 | 359.30 | 364.86 | 351.05 | 357.68 | 357.68 | 411,779,967 |
Jan 22, 2024 | 361.98 | 367.34 | 359.23 | 359.24 | 359.24 | 223,140,503 |
Jan 21, 2024 | 358.24 | 363.29 | 356.18 | 361.96 | 361.96 | 216,711,499 |
Jan 20, 2024 | 360.73 | 360.33 | 345.65 | 358.23 | 358.23 | 313,620,874 |
Jan 19, 2024 | 372.48 | 373.30 | 356.77 | 360.73 | 360.73 | 309,070,366 |
Jan 18, 2024 | 381.18 | 381.37 | 369.30 | 372.48 | 372.48 | 344,347,051 |
Jan 17, 2024 | 376.49 | 389.11 | 376.19 | 381.18 | 381.18 | 328,571,669 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |