Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 760.41 | 776.03 | 729.02 | 770.22 | 770.22 | 1,773,838,080 |
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 |
Feb 19, 2024 | 476.04 | 483.06 | 471.31 | 471.31 | 471.31 | 1,293,851,235 |
Feb 18, 2024 | 486.78 | 490.03 | 470.82 | 476.03 | 476.03 | 1,485,824,802 |
Feb 17, 2024 | 477.62 | 492.85 | 474.19 | 486.80 | 486.80 | 1,971,640,412 |
Feb 16, 2024 | 452.48 | 492.67 | 452.10 | 477.66 | 477.66 | 2,348,696,983 |
Feb 15, 2024 | 440.72 | 452.92 | 439.49 | 452.53 | 452.53 | 1,201,517,335 |
Feb 14, 2024 | 441.27 | 442.88 | 432.14 | 440.72 | 440.72 | 1,202,628,743 |
Feb 13, 2024 | 431.75 | 445.63 | 425.40 | 441.29 | 441.29 | 1,321,986,766 |
Feb 12, 2024 | 435.82 | 438.06 | 431.08 | 431.72 | 431.72 | 950,584,464 |
Feb 11, 2024 | 436.85 | 438.95 | 431.07 | 435.86 | 435.86 | 995,111,624 |
Feb 10, 2024 | 429.28 | 437.70 | 428.35 | 436.81 | 436.81 | 1,476,587,389 |
Feb 09, 2024 | 414.09 | 431.55 | 414.00 | 429.21 | 429.21 | 1,623,504,320 |
Feb 08, 2024 | 408.37 | 415.38 | 405.66 | 414.17 | 414.17 | 1,045,438,699 |
Feb 07, 2024 | 407.48 | 409.23 | 407.13 | 408.36 | 408.36 | 917,388,841 |
Feb 06, 2024 | 410.48 | 413.22 | 405.56 | 407.47 | 407.47 | 1,119,279,578 |
Feb 05, 2024 | 403.88 | 413.93 | 401.86 | 410.50 | 410.50 | 1,103,037,823 |
Feb 04, 2024 | 405.86 | 408.99 | 403.76 | 403.91 | 403.91 | 817,080,227 |
Feb 03, 2024 | 401.77 | 407.02 | 401.26 | 405.82 | 405.82 | 942,718,678 |
Feb 02, 2024 | 403.44 | 405.41 | 398.27 | 401.79 | 401.79 | 1,009,905,409 |
Feb 01, 2024 | 412.07 | 412.59 | 401.67 | 403.44 | 403.44 | 1,093,816,535 |
Jan 31, 2024 | 416.72 | 419.60 | 411.32 | 412.06 | 412.06 | 1,042,218,840 |
Jan 30, 2024 | 410.44 | 416.74 | 409.85 | 416.72 | 416.72 | 1,106,003,293 |
Jan 29, 2024 | 411.62 | 415.65 | 408.22 | 410.38 | 410.38 | 1,052,740,484 |
Jan 28, 2024 | 406.87 | 413.82 | 406.62 | 411.69 | 411.69 | 931,068,768 |
Jan 27, 2024 | 393.55 | 408.51 | 392.05 | 406.87 | 406.87 | 1,297,761,074 |
Jan 26, 2024 | 396.44 | 399.91 | 389.06 | 393.52 | 393.52 | 1,465,208,997 |
Jan 25, 2024 | 401.56 | 404.32 | 392.71 | 396.44 | 396.44 | 1,299,481,720 |
Jan 24, 2024 | 411.68 | 418.85 | 392.32 | 401.55 | 401.55 | 1,433,810,781 |
Jan 23, 2024 | 427.66 | 429.47 | 410.35 | 411.68 | 411.68 | 1,279,088,524 |
Jan 22, 2024 | 426.74 | 431.92 | 425.75 | 427.58 | 427.58 | 971,407,104 |
Jan 21, 2024 | 423.16 | 426.74 | 420.38 | 426.74 | 426.74 | 935,519,024 |
Jan 20, 2024 | 422.49 | 425.37 | 412.88 | 423.16 | 423.16 | 1,394,985,307 |
Jan 19, 2024 | 417.34 | 425.61 | 412.59 | 422.49 | 422.49 | 1,491,249,853 |
Jan 18, 2024 | 425.16 | 426.19 | 415.19 | 417.33 | 417.33 | 1,628,973,943 |
Jan 17, 2024 | 426.67 | 430.20 | 422.97 | 425.25 | 425.25 | 1,543,113,981 |
Jan 16, 2024 | 400.91 | 429.18 | 400.91 | 426.69 | 426.69 | 2,240,127,516 |
Jan 15, 2024 | 405.54 | 411.28 | 400.89 | 400.94 | 400.94 | 1,056,003,215 |
Jan 14, 2024 | 398.03 | 406.48 | 391.18 | 405.54 | 405.54 | 1,095,415,565 |
Jan 13, 2024 | 412.91 | 418.15 | 390.13 | 398.03 | 398.03 | 1,608,055,098 |
Jan 12, 2024 | 408.40 | 423.11 | 404.80 | 413.01 | 413.01 | 1,775,155,595 |
Jan 11, 2024 | 403.02 | 414.28 | 388.22 | 408.23 | 408.23 | 1,605,261,308 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |