Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 250.55 | 255.67 | 250.62 | 252.17 | 252.17 | 108,652,208 |
May 07, 2024 | 270.68 | 275.81 | 257.44 | 260.48 | 260.48 | 259,674,122 |
May 06, 2024 | 268.88 | 282.69 | 262.46 | 270.68 | 270.68 | 564,875,311 |
May 05, 2024 | 248.98 | 282.98 | 246.32 | 268.88 | 268.88 | 834,052,267 |
May 04, 2024 | 211.82 | 256.17 | 210.27 | 248.98 | 248.98 | 408,232,086 |
May 03, 2024 | 213.41 | 214.63 | 201.29 | 211.82 | 211.82 | 32,851,722 |
May 02, 2024 | 220.39 | 221.11 | 197.02 | 213.41 | 213.41 | 99,756,849 |
May 01, 2024 | 240.47 | 242.14 | 218.17 | 220.39 | 220.39 | 56,456,825 |
Apr 30, 2024 | 244.70 | 246.01 | 232.74 | 240.30 | 240.30 | 40,598,614 |
Apr 29, 2024 | 248.92 | 255.98 | 232.63 | 244.70 | 244.70 | 26,613,423 |
Apr 28, 2024 | 248.57 | 253.27 | 240.16 | 248.92 | 248.92 | 29,790,148 |
Apr 27, 2024 | 249.53 | 250.22 | 231.13 | 248.57 | 248.57 | 22,068,246 |
Apr 26, 2024 | 255.19 | 260.09 | 243.25 | 249.53 | 249.53 | 39,016,203 |
Apr 25, 2024 | 267.93 | 269.24 | 253.70 | 255.19 | 255.19 | 38,128,684 |
Apr 24, 2024 | 273.50 | 275.93 | 263.55 | 267.93 | 267.93 | 48,092,984 |
Apr 23, 2024 | 261.29 | 274.60 | 252.00 | 273.50 | 273.50 | 41,884,317 |
Apr 22, 2024 | 272.91 | 274.35 | 256.88 | 261.29 | 261.29 | 44,279,747 |
Apr 21, 2024 | 258.45 | 273.95 | 255.71 | 272.91 | 272.91 | 53,794,235 |
Apr 20, 2024 | 260.85 | 262.89 | 234.94 | 258.45 | 258.45 | 106,888,190 |
Apr 19, 2024 | 254.67 | 263.25 | 246.44 | 260.85 | 260.85 | 84,586,358 |
Apr 18, 2024 | 268.00 | 268.19 | 229.10 | 254.67 | 254.67 | 67,890,027 |
Apr 17, 2024 | 266.42 | 283.95 | 258.49 | 268.00 | 268.00 | 154,918,298 |
Apr 16, 2024 | 278.29 | 283.20 | 263.39 | 266.42 | 266.42 | 81,707,997 |
Apr 15, 2024 | 260.67 | 279.53 | 243.20 | 278.29 | 278.29 | 127,042,877 |
Apr 14, 2024 | 299.41 | 308.58 | 234.17 | 260.67 | 260.67 | 185,546,966 |
Apr 13, 2024 | 328.62 | 329.37 | 292.22 | 299.41 | 299.41 | 91,710,388 |
Apr 12, 2024 | 336.34 | 336.54 | 325.32 | 328.62 | 328.62 | 55,220,636 |
Apr 11, 2024 | 342.86 | 343.41 | 320.45 | 336.34 | 336.34 | 96,820,907 |
Apr 10, 2024 | 358.64 | 359.33 | 338.73 | 342.86 | 342.86 | 133,480,390 |
Apr 09, 2024 | 348.14 | 359.59 | 343.78 | 358.64 | 358.64 | 216,124,876 |
Apr 08, 2024 | 361.51 | 362.52 | 349.65 | 348.14 | 348.14 | 139,574,570 |
Apr 07, 2024 | 345.54 | 361.54 | 345.54 | 361.51 | 361.51 | 271,438,210 |
Apr 06, 2024 | 348.70 | 360.61 | 334.87 | 345.54 | 345.54 | 268,828,748 |
Apr 05, 2024 | 333.45 | 351.99 | 325.17 | 348.70 | 348.70 | 249,705,082 |
Apr 04, 2024 | 332.73 | 338.03 | 314.76 | 333.45 | 333.45 | 211,004,876 |
Apr 03, 2024 | 358.61 | 359.04 | 321.34 | 332.73 | 332.73 | 253,278,601 |
Apr 02, 2024 | 375.95 | 379.88 | 347.37 | 358.61 | 358.61 | 312,759,168 |
Apr 01, 2024 | 364.68 | 373.34 | 353.89 | 375.95 | 375.95 | 223,422,120 |
Mar 31, 2024 | 375.91 | 382.28 | 362.56 | 364.68 | 364.68 | 267,989,779 |
Mar 30, 2024 | 361.24 | 385.39 | 356.52 | 375.91 | 375.91 | 764,819,311 |
Mar 29, 2024 | 362.64 | 364.10 | 346.05 | 361.24 | 361.24 | 327,486,553 |
Mar 28, 2024 | 352.06 | 362.88 | 325.23 | 362.64 | 362.64 | 495,821,387 |
Mar 27, 2024 | 351.55 | 363.15 | 346.18 | 352.06 | 352.06 | 357,034,254 |
Mar 26, 2024 | 347.48 | 356.51 | 340.13 | 351.55 | 351.55 | 323,130,758 |
Mar 25, 2024 | 335.07 | 348.83 | 328.20 | 347.48 | 347.48 | 346,633,012 |
Mar 24, 2024 | 323.20 | 351.25 | 313.38 | 335.07 | 335.07 | 335,272,008 |
Mar 23, 2024 | 323.87 | 335.78 | 306.43 | 323.20 | 323.20 | 228,396,538 |
Mar 22, 2024 | 329.63 | 347.63 | 319.11 | 323.87 | 323.87 | 403,952,990 |
Mar 21, 2024 | 298.68 | 334.14 | 271.43 | 329.63 | 329.63 | 459,285,107 |
Mar 20, 2024 | 332.09 | 338.01 | 283.24 | 298.68 | 298.68 | 327,463,067 |
Mar 19, 2024 | 350.97 | 351.03 | 322.37 | 332.09 | 332.09 | 171,401,115 |
Mar 18, 2024 | 341.33 | 353.50 | 317.75 | 350.97 | 350.97 | 390,506,123 |
Mar 17, 2024 | 351.87 | 379.99 | 318.42 | 341.33 | 341.33 | 817,377,970 |
Mar 16, 2024 | 373.04 | 385.70 | 318.88 | 351.87 | 351.87 | 607,803,020 |
Mar 15, 2024 | 384.78 | 391.81 | 352.90 | 373.04 | 373.04 | 451,473,603 |
Mar 14, 2024 | 385.86 | 388.97 | 375.51 | 384.78 | 384.78 | 299,754,581 |
Mar 13, 2024 | 398.12 | 398.12 | 376.00 | 385.86 | 385.86 | 321,935,984 |
Mar 12, 2024 | 386.77 | 405.37 | 353.63 | 398.12 | 398.12 | 1,327,466,093 |
Mar 11, 2024 | 409.39 | 434.92 | 383.14 | 386.77 | 386.77 | 1,694,332,389 |
Mar 10, 2024 | 435.20 | 501.86 | 382.43 | 409.39 | 409.39 | 3,826,521,614 |
Mar 09, 2024 | 366.55 | 435.32 | 359.97 | 435.23 | 435.23 | 1,759,819,423 |
Mar 08, 2024 | 310.00 | 387.23 | 292.52 | 366.55 | 366.55 | 1,605,481,535 |
Mar 07, 2024 | 279.99 | 315.93 | 256.48 | 310.00 | 310.00 | 426,258,929 |
Mar 06, 2024 | 295.11 | 304.11 | 252.01 | 279.99 | 279.99 | 878,802,736 |
Mar 05, 2024 | 273.40 | 299.46 | 267.47 | 293.63 | 293.63 | 1,257,634,185 |
Mar 04, 2024 | 258.26 | 306.76 | 245.09 | 273.61 | 273.61 | 2,487,125,364 |
Mar 03, 2024 | 209.61 | 268.42 | 208.72 | 258.78 | 258.78 | 1,360,351,062 |
Mar 02, 2024 | 203.35 | 209.80 | 201.87 | 209.61 | 209.61 | 172,395,175 |
Mar 01, 2024 | 208.60 | 217.88 | 200.87 | 203.56 | 203.56 | 511,552,781 |
Feb 29, 2024 | 195.03 | 211.85 | 185.94 | 207.71 | 207.71 | 555,959,321 |
Feb 28, 2024 | 187.58 | 200.34 | 187.58 | 194.83 | 194.83 | 474,556,760 |
Feb 27, 2024 | 178.97 | 191.64 | 173.80 | 187.49 | 187.49 | 119,607,281 |
Feb 26, 2024 | 177.72 | 179.27 | 174.28 | 178.97 | 178.97 | 39,729,235 |
Feb 25, 2024 | 175.10 | 177.86 | 172.53 | 177.43 | 177.43 | 36,352,545 |
Feb 24, 2024 | 177.53 | 178.08 | 171.04 | 175.10 | 175.10 | 36,414,282 |
Feb 23, 2024 | 178.60 | 179.38 | 173.40 | 177.49 | 177.49 | 46,931,990 |
Feb 22, 2024 | 182.70 | 184.49 | 173.31 | 178.81 | 178.81 | 61,477,136 |
Feb 21, 2024 | 185.11 | 186.48 | 180.01 | 182.70 | 182.70 | 71,986,772 |
Feb 20, 2024 | 174.39 | 186.02 | 176.02 | 185.16 | 185.16 | 71,649,726 |
Feb 19, 2024 | 181.11 | 182.74 | 174.56 | 181.06 | 181.06 | 49,039,443 |
Feb 18, 2024 | 186.53 | 186.55 | 174.71 | 181.40 | 181.40 | 97,020,920 |
Feb 17, 2024 | 189.17 | 190.13 | 184.48 | 186.59 | 186.59 | 100,274,637 |
Feb 16, 2024 | 190.51 | 194.21 | 185.93 | 188.22 | 188.22 | 224,885,600 |
Feb 15, 2024 | 183.04 | 190.78 | 178.96 | 190.32 | 190.32 | 189,267,499 |
Feb 14, 2024 | 184.60 | 192.72 | 178.62 | 183.14 | 183.14 | 312,373,540 |
Feb 13, 2024 | 179.68 | 185.08 | 176.84 | 184.18 | 184.18 | 138,956,629 |
Feb 12, 2024 | 175.02 | 182.22 | 172.46 | 179.68 | 179.68 | 223,603,608 |
Feb 11, 2024 | 177.17 | 179.07 | 170.94 | 174.78 | 174.78 | 103,976,434 |
Feb 10, 2024 | 171.53 | 184.63 | 170.91 | 176.87 | 176.87 | 321,624,352 |
Feb 09, 2024 | 163.45 | 173.35 | 163.16 | 171.62 | 171.62 | 173,043,021 |
Feb 08, 2024 | 161.01 | 164.02 | 156.30 | 163.26 | 163.26 | 34,938,158 |
Feb 07, 2024 | 160.89 | 163.23 | 157.01 | 161.05 | 161.05 | 39,402,888 |
Feb 06, 2024 | 160.62 | 163.52 | 158.18 | 160.84 | 160.84 | 42,740,622 |
Feb 05, 2024 | 165.69 | 165.92 | 160.46 | 160.71 | 160.71 | 25,365,536 |
Feb 04, 2024 | 165.28 | 171.70 | 163.83 | 165.71 | 165.71 | 83,817,017 |
Feb 03, 2024 | 162.81 | 166.26 | 160.33 | 165.28 | 165.28 | 32,918,590 |
Feb 02, 2024 | 163.77 | 164.90 | 158.48 | 162.79 | 162.79 | 46,005,753 |
Feb 01, 2024 | 172.27 | 173.14 | 162.13 | 163.70 | 163.70 | 73,568,715 |
Jan 31, 2024 | 174.07 | 176.28 | 169.84 | 172.37 | 172.37 | 109,636,791 |
Jan 30, 2024 | 167.56 | 174.13 | 166.43 | 174.07 | 174.07 | 70,874,710 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |