Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 129.35 | 129.86 | 124.54 | 127.40 | 127.40 | 4,721,742,336 |
Apr 24, 2024 | 136.27 | 138.96 | 131.26 | 132.16 | 132.16 | 3,782,986,883 |
Apr 23, 2024 | 130.75 | 137.64 | 130.22 | 136.27 | 136.27 | 3,021,914,863 |
Apr 22, 2024 | 133.83 | 135.01 | 128.54 | 130.75 | 130.75 | 2,636,186,222 |
Apr 21, 2024 | 123.30 | 134.85 | 121.87 | 133.83 | 133.83 | 2,550,214,523 |
Apr 20, 2024 | 124.27 | 126.56 | 113.57 | 123.30 | 123.30 | 4,901,143,586 |
Apr 19, 2024 | 119.78 | 126.38 | 116.69 | 124.27 | 124.27 | 3,700,303,641 |
Apr 18, 2024 | 120.48 | 122.97 | 114.04 | 119.78 | 119.78 | 3,821,524,497 |
Apr 17, 2024 | 119.35 | 122.49 | 113.75 | 120.48 | 120.48 | 4,447,555,447 |
Apr 16, 2024 | 124.49 | 129.96 | 114.62 | 119.35 | 119.35 | 6,541,746,265 |
Apr 15, 2024 | 116.24 | 126.50 | 109.75 | 124.49 | 124.49 | 7,407,104,285 |
Apr 14, 2024 | 132.75 | 135.66 | 100.73 | 116.27 | 116.27 | 9,650,895,305 |
Apr 13, 2024 | 159.15 | 160.77 | 123.48 | 132.75 | 132.75 | 7,748,548,138 |
Apr 12, 2024 | 163.94 | 168.26 | 156.19 | 159.15 | 159.15 | 4,597,210,998 |
Apr 11, 2024 | 163.97 | 165.40 | 155.49 | 163.94 | 163.94 | 4,889,926,918 |
Apr 10, 2024 | 177.12 | 177.86 | 163.13 | 163.97 | 163.97 | 5,342,435,843 |
Apr 09, 2024 | 167.24 | 181.45 | 161.48 | 177.12 | 177.12 | 7,794,617,808 |
Apr 08, 2024 | 163.90 | 169.94 | 162.80 | 167.23 | 167.23 | 3,517,652,795 |
Apr 07, 2024 | 162.28 | 165.66 | 161.31 | 163.90 | 163.90 | 3,062,707,694 |
Apr 06, 2024 | 167.02 | 167.02 | 156.52 | 162.28 | 162.28 | 4,755,511,956 |
Apr 05, 2024 | 161.74 | 170.79 | 157.22 | 167.02 | 167.02 | 5,066,841,511 |
Apr 04, 2024 | 161.80 | 169.51 | 155.73 | 161.74 | 161.74 | 5,760,856,609 |
Apr 03, 2024 | 182.86 | 182.94 | 160.50 | 161.80 | 161.80 | 7,591,362,805 |
Apr 02, 2024 | 188.73 | 195.62 | 176.34 | 182.86 | 182.86 | 10,505,596,188 |
Apr 01, 2024 | 181.92 | 192.35 | 181.26 | 188.73 | 188.73 | 5,516,861,252 |
Mar 31, 2024 | 188.85 | 190.74 | 181.13 | 181.92 | 181.92 | 4,002,961,392 |
Mar 30, 2024 | 197.32 | 197.37 | 186.52 | 188.85 | 188.85 | 6,173,504,113 |
Mar 29, 2024 | 194.55 | 200.97 | 185.99 | 197.32 | 197.32 | 9,073,414,364 |
Mar 28, 2024 | 192.73 | 210.55 | 191.61 | 194.54 | 194.54 | 26,472,491,525 |
Mar 27, 2024 | 182.82 | 208.56 | 182.07 | 192.73 | 192.73 | 14,947,988,944 |
Mar 26, 2024 | 168.19 | 190.27 | 167.19 | 182.82 | 182.82 | 8,743,807,055 |
Mar 25, 2024 | 163.54 | 168.49 | 160.39 | 168.19 | 168.19 | 4,376,552,575 |
Mar 24, 2024 | 160.51 | 169.82 | 158.47 | 163.54 | 163.54 | 4,336,815,535 |
Mar 23, 2024 | 173.68 | 174.49 | 156.93 | 160.50 | 160.50 | 7,314,201,314 |
Mar 22, 2024 | 176.99 | 182.82 | 169.15 | 173.68 | 173.68 | 7,766,631,862 |
Mar 21, 2024 | 159.66 | 177.44 | 152.32 | 176.99 | 176.99 | 8,141,073,295 |
Mar 20, 2024 | 171.45 | 172.61 | 151.16 | 159.66 | 159.66 | 9,004,276,616 |
Mar 19, 2024 | 184.21 | 187.60 | 165.04 | 171.44 | 171.44 | 8,603,374,698 |
Mar 18, 2024 | 176.43 | 187.54 | 167.71 | 184.21 | 184.21 | 9,611,442,083 |
Mar 17, 2024 | 195.10 | 206.99 | 172.22 | 176.43 | 176.43 | 14,448,873,708 |
Mar 16, 2024 | 211.44 | 213.23 | 185.68 | 195.10 | 195.10 | 12,241,699,823 |
Mar 15, 2024 | 217.78 | 217.79 | 198.18 | 211.44 | 211.44 | 11,390,829,859 |
Mar 14, 2024 | 225.98 | 227.74 | 211.96 | 217.79 | 217.79 | 18,981,399,987 |
Mar 13, 2024 | 257.43 | 260.80 | 219.11 | 225.98 | 225.98 | 58,016,317,991 |
Mar 12, 2024 | 171.32 | 263.65 | 164.29 | 257.43 | 257.43 | 131,109,182,967 |
Mar 11, 2024 | 178.29 | 181.13 | 167.62 | 171.32 | 171.32 | 5,272,311,899 |
Mar 10, 2024 | 170.83 | 183.84 | 170.34 | 178.29 | 178.29 | 6,576,465,639 |
Mar 09, 2024 | 177.50 | 178.48 | 164.69 | 170.83 | 170.83 | 6,622,023,869 |
Mar 08, 2024 | 177.26 | 187.30 | 170.96 | 177.50 | 177.50 | 9,989,511,963 |
Mar 07, 2024 | 149.37 | 179.91 | 143.60 | 177.23 | 177.23 | 14,327,633,066 |
Mar 06, 2024 | 161.49 | 167.72 | 129.88 | 149.38 | 149.38 | 11,549,027,983 |
Mar 05, 2024 | 172.39 | 173.33 | 156.11 | 161.49 | 161.49 | 10,246,704,897 |
Mar 04, 2024 | 183.25 | 186.30 | 163.35 | 172.35 | 172.35 | 9,124,160,957 |
Mar 03, 2024 | 179.60 | 183.63 | 166.10 | 183.24 | 183.24 | 10,307,700,904 |
Mar 02, 2024 | 159.40 | 179.59 | 159.40 | 179.59 | 179.59 | 22,451,630,085 |
Mar 01, 2024 | 142.32 | 166.18 | 139.83 | 159.20 | 159.20 | 16,197,374,549 |
Feb 29, 2024 | 144.45 | 152.62 | 134.52 | 142.28 | 142.28 | 12,375,306,908 |
Feb 28, 2024 | 144.71 | 145.46 | 137.70 | 144.44 | 144.44 | 8,520,891,098 |
Feb 27, 2024 | 139.83 | 147.92 | 133.51 | 144.79 | 144.79 | 12,007,547,980 |
Feb 26, 2024 | 125.47 | 143.97 | 124.76 | 139.83 | 139.83 | 18,474,667,356 |
Feb 25, 2024 | 116.89 | 131.37 | 116.54 | 125.47 | 125.47 | 8,459,529,005 |
Feb 24, 2024 | 121.16 | 130.69 | 115.37 | 116.89 | 116.89 | 12,037,938,432 |
Feb 23, 2024 | 110.52 | 123.16 | 107.88 | 121.17 | 121.17 | 5,792,423,070 |
Feb 22, 2024 | 114.08 | 114.08 | 106.05 | 110.51 | 110.51 | 3,168,274,214 |
Feb 21, 2024 | 117.79 | 117.93 | 109.19 | 114.09 | 114.09 | 5,407,871,873 |
Feb 20, 2024 | 114.73 | 119.88 | 114.11 | 117.80 | 117.80 | 4,969,059,417 |
Feb 19, 2024 | 110.95 | 115.36 | 109.82 | 114.73 | 114.73 | 2,932,565,062 |
Feb 18, 2024 | 114.84 | 115.54 | 107.42 | 110.94 | 110.94 | 3,033,044,503 |
Feb 17, 2024 | 114.15 | 116.95 | 110.75 | 114.85 | 114.85 | 4,657,230,287 |
Feb 16, 2024 | 113.49 | 115.78 | 111.92 | 114.03 | 114.03 | 4,520,016,462 |
Feb 15, 2024 | 112.13 | 116.42 | 110.80 | 113.50 | 113.50 | 3,918,090,173 |
Feb 14, 2024 | 111.19 | 112.55 | 108.36 | 112.15 | 112.15 | 3,918,303,985 |
Feb 13, 2024 | 104.60 | 111.43 | 103.76 | 111.18 | 111.18 | 2,834,597,360 |
Feb 12, 2024 | 107.25 | 108.72 | 104.57 | 104.59 | 104.59 | 1,659,967,952 |
Feb 11, 2024 | 109.10 | 109.88 | 105.80 | 107.22 | 107.22 | 1,768,564,709 |
Feb 10, 2024 | 107.13 | 109.76 | 106.22 | 109.11 | 109.11 | 2,114,712,038 |
Feb 09, 2024 | 106.68 | 107.25 | 104.42 | 107.13 | 107.13 | 1,983,242,721 |
Feb 08, 2024 | 102.94 | 107.70 | 102.08 | 106.71 | 106.71 | 3,641,213,136 |
Feb 07, 2024 | 101.38 | 104.13 | 100.05 | 102.93 | 102.93 | 2,393,618,329 |
Feb 06, 2024 | 98.19 | 102.28 | 97.15 | 101.33 | 101.33 | 2,189,822,745 |
Feb 05, 2024 | 98.94 | 101.11 | 96.87 | 98.20 | 98.20 | 1,439,316,771 |
Feb 04, 2024 | 100.66 | 102.04 | 97.38 | 98.93 | 98.93 | 1,490,937,631 |
Feb 03, 2024 | 96.15 | 101.86 | 95.95 | 100.66 | 100.66 | 1,948,121,828 |
Feb 02, 2024 | 97.12 | 97.66 | 93.92 | 96.15 | 96.15 | 1,789,836,609 |
Feb 01, 2024 | 97.93 | 99.63 | 95.39 | 97.17 | 97.17 | 3,168,303,894 |
Jan 31, 2024 | 99.46 | 101.40 | 97.54 | 97.89 | 97.89 | 3,723,175,152 |
Jan 30, 2024 | 97.04 | 99.44 | 94.97 | 99.46 | 99.46 | 3,495,324,587 |
Jan 29, 2024 | 99.68 | 106.71 | 96.59 | 97.04 | 97.04 | 11,362,711,289 |
Jan 28, 2024 | 97.82 | 99.84 | 96.39 | 99.63 | 99.63 | 1,765,258,427 |
Jan 27, 2024 | 94.73 | 98.49 | 92.78 | 97.85 | 97.85 | 2,445,870,582 |
Jan 26, 2024 | 93.19 | 98.97 | 92.40 | 94.74 | 94.74 | 4,682,038,656 |
Jan 25, 2024 | 92.45 | 93.51 | 90.51 | 93.19 | 93.19 | 1,582,498,838 |
Jan 24, 2024 | 95.19 | 97.34 | 87.68 | 92.45 | 92.45 | 2,756,991,470 |
Jan 23, 2024 | 100.96 | 102.82 | 94.66 | 95.18 | 95.18 | 2,434,693,162 |
Jan 22, 2024 | 101.86 | 104.64 | 100.64 | 100.91 | 100.91 | 1,858,213,217 |
Jan 21, 2024 | 101.79 | 102.38 | 99.66 | 101.80 | 101.80 | 1,554,100,240 |
Jan 20, 2024 | 101.69 | 101.94 | 94.98 | 101.79 | 101.79 | 3,179,037,127 |
Jan 19, 2024 | 107.72 | 108.62 | 100.51 | 101.69 | 101.69 | 3,030,677,732 |
Jan 18, 2024 | 110.76 | 111.16 | 106.08 | 107.71 | 107.71 | 2,769,213,743 |
Jan 17, 2024 | 110.46 | 111.88 | 107.73 | 110.75 | 110.75 | 2,881,430,096 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |