Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 1,101.08 | 1,111.41 | 1,092.89 | 1,096.49 | 1,096.49 | 25,843,701,760 |
May 03, 2024 | 1,064.86 | 1,101.43 | 1,023.94 | 1,071.18 | 1,071.18 | 22,634,672,437 |
May 02, 2024 | 1,056.47 | 1,069.11 | 979.91 | 1,064.86 | 1,064.86 | 32,288,400,254 |
May 01, 2024 | 1,123.58 | 1,136.25 | 1,015.63 | 1,056.48 | 1,056.48 | 26,780,378,474 |
Apr 30, 2024 | 1,139.99 | 1,147.58 | 1,082.75 | 1,123.58 | 1,123.58 | 27,814,985,717 |
Apr 29, 2024 | 1,147.39 | 1,200.25 | 1,134.79 | 1,139.99 | 1,139.99 | 35,351,752,979 |
Apr 28, 2024 | 1,116.77 | 1,175.49 | 1,080.06 | 1,147.39 | 1,147.39 | 26,495,359,383 |
Apr 27, 2024 | 1,136.77 | 1,142.70 | 1,106.95 | 1,116.77 | 1,116.77 | 26,909,683,781 |
Apr 26, 2024 | 1,147.61 | 1,160.25 | 1,101.65 | 1,136.77 | 1,136.77 | 34,618,938,051 |
Apr 25, 2024 | 1,171.24 | 1,278.63 | 1,133.42 | 1,147.48 | 1,147.48 | 67,628,912,733 |
Apr 24, 2024 | 1,214.31 | 1,237.41 | 1,164.84 | 1,171.24 | 1,171.24 | 33,527,192,076 |
Apr 23, 2024 | 1,162.56 | 1,224.64 | 1,162.54 | 1,214.31 | 1,214.31 | 26,929,520,428 |
Apr 22, 2024 | 1,189.61 | 1,200.18 | 1,142.66 | 1,162.56 | 1,162.56 | 23,439,859,391 |
Apr 21, 2024 | 1,096.08 | 1,198.71 | 1,083.35 | 1,189.61 | 1,189.61 | 22,669,407,348 |
Apr 20, 2024 | 1,108.96 | 1,132.50 | 1,026.68 | 1,096.08 | 1,096.08 | 43,567,323,220 |
Apr 19, 2024 | 1,071.02 | 1,127.29 | 1,042.66 | 1,108.96 | 1,108.96 | 33,019,689,757 |
Apr 18, 2024 | 1,080.80 | 1,100.19 | 1,021.77 | 1,071.02 | 1,071.02 | 34,169,224,950 |
Apr 17, 2024 | 1,074.47 | 1,100.70 | 1,024.43 | 1,080.80 | 1,080.80 | 39,897,607,325 |
Apr 16, 2024 | 1,121.15 | 1,168.90 | 1,032.49 | 1,074.47 | 1,074.47 | 58,891,899,147 |
Apr 15, 2024 | 1,047.05 | 1,139.97 | 988.57 | 1,121.15 | 1,121.15 | 66,705,792,702 |
Apr 14, 2024 | 1,195.71 | 1,221.94 | 907.32 | 1,047.27 | 1,047.27 | 86,928,892,894 |
Apr 13, 2024 | 1,421.84 | 1,441.82 | 1,114.28 | 1,195.71 | 1,195.71 | 69,793,805,643 |
Apr 12, 2024 | 1,462.11 | 1,501.83 | 1,395.25 | 1,421.84 | 1,421.84 | 41,070,764,204 |
Apr 11, 2024 | 1,458.57 | 1,475.07 | 1,383.45 | 1,462.11 | 1,462.11 | 43,611,176,813 |
Apr 10, 2024 | 1,580.31 | 1,585.70 | 1,452.01 | 1,458.57 | 1,458.57 | 47,523,493,135 |
Apr 09, 2024 | 1,489.86 | 1,619.27 | 1,439.70 | 1,580.31 | 1,580.31 | 69,545,941,769 |
Apr 08, 2024 | 1,460.88 | 1,514.66 | 1,451.08 | 1,489.79 | 1,489.79 | 31,337,235,932 |
Apr 07, 2024 | 1,446.40 | 1,476.53 | 1,437.81 | 1,460.88 | 1,460.88 | 27,298,208,444 |
Apr 06, 2024 | 1,492.26 | 1,492.29 | 1,396.48 | 1,446.40 | 1,446.40 | 42,386,335,755 |
Apr 05, 2024 | 1,435.59 | 1,516.89 | 1,396.94 | 1,492.26 | 1,492.26 | 45,271,601,958 |
Apr 04, 2024 | 1,443.12 | 1,507.81 | 1,387.51 | 1,435.59 | 1,435.59 | 51,132,718,112 |
Apr 03, 2024 | 1,635.54 | 1,636.26 | 1,431.65 | 1,443.12 | 1,443.12 | 67,709,296,800 |
Apr 02, 2024 | 1,676.98 | 1,741.92 | 1,575.49 | 1,635.54 | 1,635.54 | 93,964,473,715 |
Apr 01, 2024 | 1,618.27 | 1,711.10 | 1,612.38 | 1,676.98 | 1,676.98 | 49,020,767,299 |
Mar 31, 2024 | 1,679.95 | 1,696.70 | 1,611.21 | 1,618.27 | 1,618.27 | 35,608,621,411 |
Mar 30, 2024 | 1,759.63 | 1,760.09 | 1,659.44 | 1,679.90 | 1,679.90 | 54,916,835,117 |
Mar 29, 2024 | 1,736.54 | 1,792.92 | 1,654.69 | 1,759.62 | 1,759.62 | 80,912,686,000 |
Mar 28, 2024 | 1,709.56 | 1,880.59 | 1,699.02 | 1,736.46 | 1,736.46 | 236,296,742,608 |
Mar 27, 2024 | 1,617.98 | 1,848.78 | 1,611.71 | 1,709.56 | 1,709.56 | 132,594,635,234 |
Mar 26, 2024 | 1,494.41 | 1,683.73 | 1,485.42 | 1,617.98 | 1,617.98 | 77,384,515,164 |
Mar 25, 2024 | 1,452.27 | 1,499.21 | 1,424.31 | 1,494.41 | 1,494.41 | 38,887,550,984 |
Mar 24, 2024 | 1,425.39 | 1,508.02 | 1,407.24 | 1,452.27 | 1,452.27 | 38,511,653,404 |
Mar 23, 2024 | 1,529.00 | 1,532.97 | 1,394.10 | 1,425.31 | 1,425.31 | 64,951,341,300 |
Mar 22, 2024 | 1,562.24 | 1,612.76 | 1,487.68 | 1,529.01 | 1,529.01 | 68,375,794,888 |
Mar 21, 2024 | 1,413.92 | 1,565.77 | 1,346.24 | 1,562.24 | 1,562.24 | 71,859,079,890 |
Mar 20, 2024 | 1,535.86 | 1,547.59 | 1,345.92 | 1,413.92 | 1,413.92 | 79,738,182,865 |
Mar 19, 2024 | 1,645.46 | 1,676.81 | 1,478.93 | 1,535.81 | 1,535.81 | 77,071,099,374 |
Mar 18, 2024 | 1,574.76 | 1,674.56 | 1,496.90 | 1,645.46 | 1,645.46 | 85,856,594,172 |
Mar 17, 2024 | 1,741.42 | 1,847.55 | 1,537.17 | 1,574.76 | 1,574.76 | 128,966,264,574 |
Mar 16, 2024 | 1,885.62 | 1,904.60 | 1,662.11 | 1,741.42 | 1,741.42 | 109,265,699,883 |
Mar 15, 2024 | 1,938.86 | 1,938.99 | 1,770.34 | 1,885.57 | 1,885.57 | 101,582,128,753 |
Mar 14, 2024 | 2,008.63 | 2,026.19 | 1,885.72 | 1,938.99 | 1,938.99 | 168,990,645,634 |
Mar 13, 2024 | 2,300.72 | 2,333.51 | 1,947.10 | 2,008.63 | 2,008.63 | 515,678,508,660 |
Mar 12, 2024 | 1,537.16 | 2,352.36 | 1,474.53 | 2,300.72 | 2,300.72 | 1,171,744,995,807 |
Mar 11, 2024 | 1,596.53 | 1,622.04 | 1,501.34 | 1,537.15 | 1,537.15 | 47,304,663,105 |
Mar 10, 2024 | 1,529.78 | 1,646.25 | 1,525.38 | 1,596.52 | 1,596.52 | 58,891,491,259 |
Mar 09, 2024 | 1,587.18 | 1,598.42 | 1,472.49 | 1,529.78 | 1,529.78 | 59,299,459,955 |
Mar 08, 2024 | 1,577.13 | 1,682.48 | 1,525.89 | 1,587.21 | 1,587.21 | 89,326,682,324 |
Mar 07, 2024 | 1,328.57 | 1,602.11 | 1,279.76 | 1,576.94 | 1,576.94 | 127,480,389,251 |
Mar 06, 2024 | 1,427.49 | 1,488.43 | 1,157.25 | 1,328.68 | 1,328.68 | 102,725,843,133 |
Mar 05, 2024 | 1,529.49 | 1,539.35 | 1,381.77 | 1,427.48 | 1,427.48 | 90,573,999,540 |
Mar 04, 2024 | 1,626.14 | 1,653.17 | 1,449.50 | 1,529.14 | 1,529.14 | 80,950,752,372 |
Mar 03, 2024 | 1,593.76 | 1,629.46 | 1,473.94 | 1,626.01 | 1,626.01 | 91,467,622,237 |
Mar 02, 2024 | 1,418.98 | 1,593.63 | 1,418.98 | 1,593.63 | 1,593.63 | 199,229,414,831 |
Mar 01, 2024 | 1,261.39 | 1,482.25 | 1,240.02 | 1,417.17 | 1,417.17 | 144,188,311,781 |
Feb 29, 2024 | 1,276.90 | 1,352.82 | 1,193.38 | 1,261.03 | 1,261.03 | 109,684,720,714 |
Feb 28, 2024 | 1,280.53 | 1,286.15 | 1,219.27 | 1,276.78 | 1,276.78 | 75,321,769,493 |
Feb 27, 2024 | 1,236.66 | 1,307.82 | 1,179.61 | 1,281.26 | 1,281.26 | 106,254,703,861 |
Feb 26, 2024 | 1,109.71 | 1,273.40 | 1,103.45 | 1,236.66 | 1,236.66 | 163,392,882,790 |
Feb 25, 2024 | 1,033.86 | 1,161.90 | 1,030.80 | 1,109.74 | 1,109.74 | 74,822,288,637 |
Feb 24, 2024 | 1,068.99 | 1,154.28 | 1,020.86 | 1,033.84 | 1,033.84 | 106,472,370,202 |
Feb 23, 2024 | 980.14 | 1,086.74 | 955.28 | 1,069.03 | 1,069.03 | 51,104,149,626 |
Feb 22, 2024 | 1,014.92 | 1,014.92 | 942.12 | 980.02 | 980.02 | 28,096,335,117 |
Feb 21, 2024 | 1,046.48 | 1,049.71 | 970.73 | 1,015.01 | 1,015.01 | 48,111,505,206 |
Feb 20, 2024 | 1,018.24 | 1,067.36 | 1,014.38 | 1,046.55 | 1,046.55 | 44,146,287,373 |
Feb 19, 2024 | 984.17 | 1,023.30 | 974.14 | 1,018.24 | 1,018.24 | 26,027,233,875 |
Feb 18, 2024 | 1,018.67 | 1,024.90 | 952.85 | 984.14 | 984.14 | 26,904,799,075 |
Feb 17, 2024 | 1,008.08 | 1,037.39 | 982.63 | 1,018.75 | 1,018.75 | 41,312,234,286 |
Feb 16, 2024 | 1,001.57 | 1,027.17 | 993.90 | 1,007.07 | 1,007.07 | 39,918,149,976 |
Feb 15, 2024 | 997.82 | 1,031.40 | 983.19 | 1,001.72 | 1,001.72 | 34,579,248,010 |
Feb 14, 2024 | 989.36 | 1,002.07 | 964.64 | 997.97 | 997.97 | 34,867,681,081 |
Feb 13, 2024 | 933.62 | 991.93 | 924.97 | 989.24 | 989.24 | 25,221,819,671 |
Feb 12, 2024 | 956.50 | 969.63 | 932.70 | 933.52 | 933.52 | 14,815,979,231 |
Feb 11, 2024 | 973.00 | 979.91 | 943.52 | 956.18 | 956.18 | 15,772,452,627 |
Feb 10, 2024 | 956.49 | 979.10 | 947.90 | 973.03 | 973.03 | 18,859,471,334 |
Feb 09, 2024 | 957.08 | 960.81 | 932.57 | 956.50 | 956.50 | 17,707,665,205 |
Feb 08, 2024 | 924.28 | 966.09 | 915.30 | 957.38 | 957.38 | 32,667,655,004 |
Feb 07, 2024 | 909.74 | 931.52 | 897.02 | 924.19 | 924.19 | 21,491,770,998 |
Feb 06, 2024 | 885.19 | 918.67 | 874.44 | 909.23 | 909.23 | 19,649,960,864 |
Feb 05, 2024 | 892.81 | 912.42 | 874.12 | 885.31 | 885.31 | 12,975,961,530 |
Feb 04, 2024 | 908.33 | 920.84 | 878.80 | 892.77 | 892.77 | 13,454,160,889 |
Feb 03, 2024 | 873.08 | 918.00 | 871.46 | 908.37 | 908.37 | 17,579,772,599 |
Feb 02, 2024 | 881.82 | 886.55 | 851.77 | 873.09 | 873.09 | 16,252,503,633 |
Feb 01, 2024 | 881.82 | 905.55 | 860.83 | 882.21 | 882.21 | 28,766,039,937 |
Jan 31, 2024 | 899.43 | 915.52 | 877.20 | 881.40 | 881.40 | 33,524,336,967 |
Jan 30, 2024 | 875.55 | 899.67 | 856.72 | 899.43 | 899.43 | 31,609,679,696 |
Jan 29, 2024 | 899.59 | 963.07 | 871.97 | 875.57 | 875.57 | 102,524,172,553 |
Jan 28, 2024 | 882.87 | 901.05 | 869.89 | 899.19 | 899.19 | 15,931,640,459 |
Jan 27, 2024 | 856.88 | 888.78 | 841.14 | 883.07 | 883.07 | 22,074,235,775 |
Jan 26, 2024 | 840.65 | 895.27 | 836.57 | 857.04 | 857.04 | 42,352,552,485 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |