Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 28, 2024 | 382.31 | 384.86 | 380.16 | 380.16 | 380.16 | 180,707,504 |
Apr 27, 2024 | 382.76 | 394.11 | 374.21 | 386.29 | 386.29 | 240,404,404 |
Apr 26, 2024 | 384.47 | 388.13 | 375.28 | 382.76 | 382.76 | 269,557,059 |
Apr 25, 2024 | 405.84 | 410.59 | 380.81 | 384.47 | 384.47 | 293,190,230 |
Apr 24, 2024 | 422.87 | 423.34 | 403.95 | 405.83 | 405.83 | 254,538,520 |
Apr 23, 2024 | 406.05 | 427.60 | 401.45 | 422.87 | 422.87 | 283,976,176 |
Apr 22, 2024 | 416.83 | 418.87 | 400.59 | 406.05 | 406.05 | 269,766,711 |
Apr 21, 2024 | 385.74 | 422.04 | 381.37 | 416.83 | 416.83 | 389,682,142 |
Apr 20, 2024 | 388.68 | 395.80 | 359.77 | 385.73 | 385.73 | 478,998,328 |
Apr 19, 2024 | 372.28 | 392.15 | 365.22 | 388.68 | 388.68 | 396,271,175 |
Apr 18, 2024 | 392.11 | 394.00 | 361.42 | 372.28 | 372.28 | 447,974,246 |
Apr 17, 2024 | 408.08 | 409.94 | 374.84 | 392.11 | 392.11 | 609,367,474 |
Apr 16, 2024 | 423.68 | 454.63 | 396.30 | 408.08 | 408.08 | 715,421,568 |
Apr 15, 2024 | 386.52 | 425.16 | 367.23 | 423.68 | 423.68 | 788,346,944 |
Apr 14, 2024 | 429.28 | 442.44 | 358.82 | 386.52 | 386.52 | 996,492,684 |
Apr 13, 2024 | 489.32 | 492.09 | 406.28 | 429.29 | 429.29 | 792,140,717 |
Apr 12, 2024 | 502.11 | 502.11 | 479.81 | 489.32 | 489.32 | 423,068,252 |
Apr 11, 2024 | 530.56 | 530.73 | 474.92 | 502.12 | 502.12 | 926,143,534 |
Apr 10, 2024 | 537.79 | 546.94 | 521.02 | 530.56 | 530.56 | 743,220,149 |
Apr 09, 2024 | 542.51 | 562.24 | 537.80 | 537.75 | 537.75 | 698,870,404 |
Apr 08, 2024 | 550.06 | 560.47 | 534.68 | 542.51 | 542.51 | 566,624,272 |
Apr 07, 2024 | 520.53 | 565.01 | 520.45 | 550.06 | 550.06 | 1,275,750,314 |
Apr 06, 2024 | 528.91 | 564.71 | 515.98 | 520.50 | 520.50 | 1,503,393,812 |
Apr 05, 2024 | 469.96 | 538.31 | 468.13 | 528.91 | 528.91 | 1,555,632,604 |
Apr 04, 2024 | 508.22 | 511.23 | 445.15 | 470.02 | 470.02 | 912,432,180 |
Apr 03, 2024 | 517.33 | 517.34 | 469.52 | 508.22 | 508.22 | 1,032,064,870 |
Apr 02, 2024 | 538.38 | 554.56 | 494.30 | 517.34 | 517.34 | 1,197,025,220 |
Apr 01, 2024 | 472.93 | 547.24 | 467.88 | 538.40 | 538.40 | 797,700,560 |
Mar 31, 2024 | 492.48 | 493.37 | 468.54 | 472.92 | 472.92 | 513,911,572 |
Mar 30, 2024 | 450.95 | 505.53 | 440.95 | 492.48 | 492.48 | 1,216,499,505 |
Mar 29, 2024 | 427.84 | 463.67 | 418.61 | 450.95 | 450.95 | 951,565,654 |
Mar 28, 2024 | 380.20 | 436.98 | 379.65 | 427.84 | 427.84 | 1,157,795,529 |
Mar 27, 2024 | 386.22 | 390.82 | 371.29 | 380.20 | 380.20 | 475,536,644 |
Mar 26, 2024 | 384.80 | 400.15 | 375.18 | 386.22 | 386.22 | 800,957,046 |
Mar 25, 2024 | 362.52 | 395.06 | 354.16 | 384.80 | 384.80 | 718,403,759 |
Mar 24, 2024 | 342.46 | 377.25 | 334.51 | 362.52 | 362.52 | 769,674,091 |
Mar 23, 2024 | 327.34 | 343.29 | 312.25 | 342.46 | 342.46 | 480,233,677 |
Mar 22, 2024 | 320.35 | 340.28 | 316.16 | 327.35 | 327.35 | 512,561,521 |
Mar 21, 2024 | 282.48 | 320.89 | 274.38 | 320.35 | 320.35 | 522,307,272 |
Mar 20, 2024 | 315.54 | 323.13 | 276.33 | 282.48 | 282.48 | 575,531,012 |
Mar 19, 2024 | 316.28 | 322.24 | 302.07 | 315.54 | 315.54 | 355,562,620 |
Mar 18, 2024 | 305.31 | 319.82 | 291.40 | 316.28 | 316.28 | 378,084,458 |
Mar 17, 2024 | 326.95 | 330.42 | 300.52 | 305.31 | 305.31 | 404,649,841 |
Mar 16, 2024 | 346.19 | 348.87 | 305.20 | 326.95 | 326.95 | 599,278,519 |
Mar 15, 2024 | 345.69 | 367.93 | 329.71 | 346.19 | 346.19 | 793,582,686 |
Mar 14, 2024 | 339.42 | 353.30 | 331.83 | 345.69 | 345.69 | 539,115,252 |
Mar 13, 2024 | 350.08 | 350.08 | 323.38 | 339.44 | 339.44 | 551,655,966 |
Mar 12, 2024 | 329.80 | 355.60 | 317.35 | 350.08 | 350.08 | 645,003,141 |
Mar 11, 2024 | 337.26 | 347.04 | 322.24 | 329.80 | 329.80 | 433,459,538 |
Mar 10, 2024 | 340.46 | 354.97 | 332.36 | 337.26 | 337.26 | 460,389,806 |
Mar 09, 2024 | 337.47 | 346.27 | 326.70 | 340.46 | 340.46 | 564,371,879 |
Mar 08, 2024 | 325.95 | 342.59 | 313.20 | 337.47 | 337.47 | 583,550,522 |
Mar 07, 2024 | 316.02 | 330.82 | 303.23 | 325.95 | 325.95 | 628,132,870 |
Mar 06, 2024 | 371.50 | 377.58 | 292.27 | 316.02 | 316.02 | 1,114,075,258 |
Mar 05, 2024 | 370.95 | 375.85 | 345.18 | 370.72 | 370.72 | 1,184,271,880 |
Mar 04, 2024 | 395.90 | 414.99 | 362.91 | 370.73 | 370.73 | 1,715,896,979 |
Mar 03, 2024 | 249.80 | 397.11 | 249.75 | 395.68 | 395.68 | 2,318,154,207 |
Mar 02, 2024 | 236.36 | 252.27 | 235.56 | 249.76 | 249.76 | 333,979,490 |
Mar 01, 2024 | 234.40 | 254.70 | 231.41 | 236.45 | 236.45 | 549,965,884 |
Feb 29, 2024 | 230.69 | 246.80 | 224.89 | 234.41 | 234.41 | 529,328,528 |
Feb 28, 2024 | 216.73 | 245.37 | 216.68 | 230.68 | 230.68 | 650,206,785 |
Feb 27, 2024 | 211.38 | 217.95 | 207.18 | 216.73 | 216.73 | 181,372,588 |
Feb 26, 2024 | 211.11 | 213.29 | 209.67 | 211.38 | 211.38 | 127,392,184 |
Feb 25, 2024 | 208.64 | 213.03 | 207.71 | 211.11 | 211.11 | 125,875,763 |
Feb 24, 2024 | 205.46 | 210.46 | 205.09 | 208.63 | 208.63 | 149,088,417 |
Feb 23, 2024 | 208.20 | 209.48 | 205.37 | 205.48 | 205.48 | 151,675,499 |
Feb 22, 2024 | 210.26 | 210.91 | 202.80 | 208.20 | 208.20 | 182,931,263 |
Feb 21, 2024 | 216.96 | 216.50 | 204.44 | 210.27 | 210.27 | 247,260,459 |
Feb 20, 2024 | 214.45 | 217.14 | 212.50 | 216.96 | 216.96 | 167,298,036 |
Feb 19, 2024 | 212.20 | 215.41 | 210.69 | 214.44 | 214.44 | 135,225,256 |
Feb 18, 2024 | 218.07 | 218.07 | 206.52 | 212.20 | 212.20 | 185,064,686 |
Feb 17, 2024 | 214.83 | 218.20 | 211.35 | 218.08 | 218.08 | 299,960,264 |
Feb 16, 2024 | 223.78 | 224.63 | 212.41 | 214.83 | 214.83 | 334,805,099 |
Feb 15, 2024 | 215.06 | 232.66 | 210.90 | 223.81 | 223.81 | 373,320,935 |
Feb 14, 2024 | 222.41 | 225.96 | 212.67 | 215.13 | 215.13 | 260,982,902 |
Feb 13, 2024 | 218.95 | 228.25 | 211.48 | 222.42 | 222.42 | 423,544,315 |
Feb 12, 2024 | 196.16 | 223.90 | 195.57 | 218.81 | 218.81 | 577,988,347 |
Feb 11, 2024 | 198.21 | 199.12 | 192.97 | 196.16 | 196.16 | 119,513,247 |
Feb 10, 2024 | 193.73 | 200.54 | 193.73 | 198.20 | 198.20 | 171,673,528 |
Feb 09, 2024 | 190.47 | 194.23 | 190.32 | 193.72 | 193.72 | 135,778,646 |
Feb 08, 2024 | 186.62 | 190.68 | 186.23 | 190.47 | 190.47 | 117,693,371 |
Feb 07, 2024 | 187.85 | 188.80 | 186.83 | 186.61 | 186.61 | 129,998,287 |
Feb 06, 2024 | 186.38 | 189.24 | 185.94 | 187.85 | 187.85 | 118,874,601 |
Feb 05, 2024 | 190.48 | 192.90 | 185.12 | 186.37 | 186.37 | 146,116,026 |
Feb 04, 2024 | 186.98 | 191.39 | 186.95 | 190.50 | 190.50 | 121,178,738 |
Feb 03, 2024 | 185.64 | 186.56 | 185.10 | 186.98 | 186.98 | 104,146,635 |
Feb 02, 2024 | 184.75 | 186.10 | 181.91 | 185.63 | 185.63 | 124,724,651 |
Feb 01, 2024 | 187.01 | 187.83 | 183.70 | 184.75 | 184.75 | 147,436,063 |
Jan 31, 2024 | 189.81 | 192.12 | 186.57 | 187.01 | 187.01 | 134,289,508 |
Jan 30, 2024 | 186.58 | 190.23 | 184.89 | 189.81 | 189.81 | 129,132,292 |
Jan 29, 2024 | 191.83 | 193.14 | 185.42 | 186.59 | 186.59 | 131,475,935 |
Jan 28, 2024 | 190.39 | 192.39 | 188.48 | 191.83 | 191.83 | 139,029,335 |
Jan 27, 2024 | 186.33 | 190.98 | 184.96 | 190.42 | 190.42 | 129,482,518 |
Jan 26, 2024 | 185.85 | 187.07 | 184.59 | 186.35 | 186.35 | 139,819,062 |
Jan 25, 2024 | 180.87 | 186.55 | 180.03 | 185.86 | 185.86 | 153,502,957 |
Jan 24, 2024 | 184.96 | 186.73 | 172.80 | 180.87 | 180.87 | 205,066,518 |
Jan 23, 2024 | 186.59 | 189.17 | 182.15 | 184.96 | 184.96 | 212,933,203 |
Jan 22, 2024 | 188.06 | 190.84 | 186.55 | 186.56 | 186.56 | 115,881,989 |
Jan 21, 2024 | 186.11 | 188.74 | 185.04 | 188.04 | 188.04 | 112,586,277 |
Jan 20, 2024 | 186.78 | 187.50 | 179.46 | 186.11 | 186.11 | 162,932,779 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |