Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 197.92 | 199.39 | 193.65 | 195.15 | 195.15 | 3,618,372,096 |
Apr 25, 2024 | 211.35 | 218.46 | 199.79 | 202.47 | 202.47 | 5,388,984,347 |
Apr 24, 2024 | 215.15 | 218.50 | 210.00 | 211.35 | 211.35 | 3,757,987,127 |
Apr 23, 2024 | 204.20 | 216.99 | 201.66 | 215.15 | 215.15 | 4,054,996,436 |
Apr 22, 2024 | 207.88 | 211.02 | 203.09 | 204.20 | 204.20 | 3,038,935,945 |
Apr 21, 2024 | 196.25 | 209.20 | 192.57 | 207.88 | 207.88 | 3,845,609,941 |
Apr 20, 2024 | 195.66 | 202.51 | 177.87 | 196.25 | 196.25 | 8,056,929,332 |
Apr 19, 2024 | 181.60 | 197.96 | 176.18 | 195.66 | 195.66 | 5,774,974,518 |
Apr 18, 2024 | 188.33 | 197.09 | 176.22 | 181.60 | 181.60 | 6,732,369,391 |
Apr 17, 2024 | 190.96 | 193.67 | 175.38 | 188.33 | 188.33 | 7,125,451,167 |
Apr 16, 2024 | 208.18 | 214.40 | 185.61 | 190.97 | 190.97 | 7,857,953,658 |
Apr 15, 2024 | 191.96 | 209.87 | 180.87 | 208.16 | 208.16 | 9,784,295,198 |
Apr 14, 2024 | 211.65 | 213.46 | 165.08 | 191.96 | 191.96 | 12,366,880,233 |
Apr 13, 2024 | 236.23 | 241.08 | 200.49 | 211.66 | 211.66 | 6,512,407,036 |
Apr 12, 2024 | 237.41 | 241.04 | 233.28 | 236.23 | 236.23 | 3,712,778,896 |
Apr 11, 2024 | 234.03 | 239.96 | 222.14 | 237.41 | 237.41 | 4,577,620,184 |
Apr 10, 2024 | 245.33 | 245.42 | 230.31 | 234.02 | 234.02 | 3,648,799,716 |
Apr 09, 2024 | 244.41 | 250.59 | 238.68 | 245.34 | 245.34 | 3,724,381,533 |
Apr 08, 2024 | 243.15 | 248.08 | 240.79 | 244.41 | 244.41 | 2,523,362,415 |
Apr 07, 2024 | 237.14 | 244.22 | 236.30 | 243.15 | 243.15 | 6,350,735,716 |
Apr 06, 2024 | 249.16 | 250.61 | 229.16 | 237.14 | 237.14 | 10,054,056,229 |
Apr 05, 2024 | 250.54 | 256.78 | 243.92 | 249.16 | 249.16 | 5,554,792,103 |
Apr 04, 2024 | 245.76 | 260.28 | 240.70 | 250.54 | 250.54 | 5,626,713,508 |
Apr 03, 2024 | 261.39 | 261.39 | 239.11 | 245.76 | 245.76 | 6,176,395,587 |
Apr 02, 2024 | 274.34 | 276.16 | 254.68 | 261.39 | 261.39 | 5,256,486,617 |
Apr 01, 2024 | 262.59 | 274.54 | 262.13 | 274.34 | 274.34 | 3,167,206,256 |
Mar 31, 2024 | 259.69 | 269.83 | 258.32 | 262.61 | 262.61 | 4,051,920,338 |
Mar 30, 2024 | 256.70 | 261.33 | 248.85 | 259.69 | 259.69 | 4,094,742,393 |
Mar 29, 2024 | 253.19 | 258.36 | 245.74 | 256.70 | 256.70 | 3,939,987,850 |
Mar 28, 2024 | 259.01 | 261.56 | 245.23 | 253.19 | 253.19 | 5,223,692,826 |
Mar 27, 2024 | 256.88 | 266.51 | 253.53 | 259.01 | 259.01 | 4,781,192,377 |
Mar 26, 2024 | 249.88 | 264.16 | 246.74 | 256.88 | 256.88 | 5,524,611,075 |
Mar 25, 2024 | 235.58 | 253.95 | 233.91 | 249.88 | 249.88 | 3,622,516,755 |
Mar 24, 2024 | 237.58 | 243.62 | 233.02 | 235.59 | 235.59 | 3,694,665,892 |
Mar 23, 2024 | 242.48 | 245.22 | 227.85 | 237.58 | 237.58 | 5,655,860,766 |
Mar 22, 2024 | 258.09 | 263.14 | 238.56 | 242.45 | 242.45 | 7,594,448,100 |
Mar 21, 2024 | 230.81 | 260.17 | 221.72 | 258.09 | 258.09 | 11,687,203,542 |
Mar 20, 2024 | 265.29 | 268.34 | 225.45 | 230.81 | 230.81 | 15,827,124,178 |
Mar 19, 2024 | 273.80 | 283.94 | 263.97 | 265.29 | 265.29 | 15,075,418,340 |
Mar 18, 2024 | 246.08 | 276.67 | 242.48 | 273.80 | 273.80 | 14,733,328,084 |
Mar 17, 2024 | 247.55 | 267.42 | 240.10 | 246.08 | 246.08 | 15,956,873,689 |
Mar 16, 2024 | 239.17 | 255.22 | 224.06 | 247.54 | 247.54 | 19,067,595,731 |
Mar 15, 2024 | 220.62 | 240.88 | 216.91 | 239.17 | 239.17 | 11,371,095,443 |
Mar 14, 2024 | 203.77 | 224.22 | 200.98 | 220.62 | 220.62 | 7,968,319,638 |
Mar 13, 2024 | 200.48 | 208.77 | 192.88 | 203.77 | 203.77 | 8,654,183,357 |
Mar 12, 2024 | 194.82 | 202.38 | 185.49 | 200.48 | 200.48 | 7,255,779,494 |
Mar 11, 2024 | 195.62 | 201.12 | 190.01 | 194.82 | 194.82 | 4,593,869,715 |
Mar 10, 2024 | 196.46 | 202.03 | 195.19 | 195.62 | 195.62 | 3,985,555,083 |
Mar 09, 2024 | 193.70 | 204.99 | 191.93 | 196.46 | 196.46 | 7,405,298,814 |
Mar 08, 2024 | 176.67 | 200.86 | 176.62 | 193.70 | 193.70 | 9,566,895,759 |
Mar 07, 2024 | 170.83 | 183.21 | 163.43 | 176.67 | 176.67 | 6,954,724,339 |
Mar 06, 2024 | 180.78 | 193.59 | 148.91 | 170.84 | 170.84 | 12,204,714,288 |
Mar 05, 2024 | 176.74 | 182.91 | 173.44 | 180.83 | 180.83 | 6,013,941,753 |
Mar 04, 2024 | 176.24 | 179.01 | 170.81 | 176.78 | 176.78 | 3,896,882,789 |
Mar 03, 2024 | 176.50 | 178.50 | 173.37 | 176.11 | 176.11 | 3,722,916,029 |
Mar 02, 2024 | 170.47 | 186.73 | 170.47 | 176.51 | 176.51 | 6,440,388,106 |
Mar 01, 2024 | 160.54 | 182.42 | 159.80 | 170.57 | 170.57 | 9,430,303,416 |
Feb 29, 2024 | 146.68 | 160.29 | 145.54 | 160.29 | 160.29 | 6,829,060,077 |
Feb 28, 2024 | 148.41 | 151.56 | 143.18 | 146.67 | 146.67 | 3,686,031,181 |
Feb 27, 2024 | 139.77 | 149.35 | 135.77 | 148.41 | 148.41 | 3,151,868,690 |
Feb 26, 2024 | 140.44 | 140.70 | 137.79 | 139.78 | 139.78 | 1,229,044,952 |
Feb 25, 2024 | 134.80 | 141.13 | 132.96 | 140.44 | 140.44 | 1,461,447,733 |
Feb 24, 2024 | 137.09 | 138.87 | 133.75 | 134.80 | 134.80 | 2,000,432,477 |
Feb 23, 2024 | 141.86 | 143.93 | 137.04 | 137.08 | 137.08 | 2,468,237,371 |
Feb 22, 2024 | 146.67 | 146.67 | 135.68 | 141.87 | 141.87 | 3,032,211,692 |
Feb 21, 2024 | 150.50 | 151.24 | 141.85 | 146.68 | 146.68 | 3,593,262,579 |
Feb 20, 2024 | 151.20 | 154.77 | 149.70 | 150.50 | 150.50 | 2,563,127,587 |
Feb 19, 2024 | 147.01 | 153.82 | 145.15 | 151.19 | 151.19 | 2,043,737,318 |
Feb 18, 2024 | 148.98 | 149.83 | 143.15 | 147.01 | 147.01 | 1,848,798,950 |
Feb 17, 2024 | 153.07 | 154.06 | 146.06 | 148.98 | 148.98 | 2,591,623,710 |
Feb 16, 2024 | 158.38 | 160.20 | 150.54 | 153.11 | 153.11 | 3,328,115,645 |
Feb 15, 2024 | 152.72 | 160.33 | 150.40 | 158.37 | 158.37 | 3,237,446,862 |
Feb 14, 2024 | 150.68 | 154.50 | 147.14 | 152.73 | 152.73 | 3,675,760,211 |
Feb 13, 2024 | 144.67 | 150.81 | 139.54 | 150.70 | 150.70 | 3,566,848,694 |
Feb 12, 2024 | 147.18 | 149.12 | 144.48 | 144.67 | 144.67 | 1,844,298,206 |
Feb 11, 2024 | 144.24 | 149.38 | 144.24 | 147.20 | 147.20 | 2,477,246,074 |
Feb 10, 2024 | 138.36 | 146.66 | 138.36 | 144.24 | 144.24 | 3,847,959,057 |
Feb 09, 2024 | 135.97 | 141.10 | 135.32 | 138.35 | 138.35 | 3,080,294,397 |
Feb 08, 2024 | 130.67 | 136.26 | 127.73 | 135.95 | 135.95 | 2,333,986,563 |
Feb 07, 2024 | 129.41 | 131.91 | 126.29 | 130.67 | 130.67 | 2,293,338,920 |
Feb 06, 2024 | 128.61 | 133.11 | 127.66 | 129.41 | 129.41 | 2,214,854,255 |
Feb 05, 2024 | 131.91 | 132.68 | 128.25 | 128.62 | 128.62 | 1,756,734,785 |
Feb 04, 2024 | 135.36 | 136.18 | 130.46 | 131.90 | 131.90 | 1,818,277,269 |
Feb 03, 2024 | 130.95 | 136.99 | 130.53 | 135.35 | 135.35 | 3,468,653,095 |
Feb 02, 2024 | 130.33 | 131.12 | 125.40 | 130.97 | 130.97 | 3,950,457,559 |
Feb 01, 2024 | 135.96 | 137.34 | 129.12 | 130.33 | 130.33 | 5,123,702,786 |
Jan 31, 2024 | 136.22 | 142.44 | 135.53 | 135.99 | 135.99 | 4,460,257,413 |
Jan 30, 2024 | 129.09 | 136.50 | 128.08 | 136.22 | 136.22 | 3,493,666,214 |
Jan 29, 2024 | 126.78 | 133.78 | 125.92 | 129.09 | 129.09 | 3,263,933,952 |
Jan 28, 2024 | 124.34 | 127.13 | 122.29 | 126.76 | 126.76 | 1,691,552,310 |
Jan 27, 2024 | 117.13 | 125.76 | 116.09 | 124.41 | 124.41 | 2,728,448,579 |
Jan 26, 2024 | 120.03 | 120.91 | 115.03 | 117.13 | 117.13 | 2,256,744,360 |
Jan 25, 2024 | 113.42 | 120.76 | 112.42 | 120.02 | 120.02 | 3,181,973,148 |
Jan 24, 2024 | 112.71 | 115.63 | 106.58 | 113.41 | 113.41 | 4,024,155,405 |
Jan 23, 2024 | 122.11 | 123.01 | 111.37 | 112.71 | 112.71 | 3,588,350,870 |
Jan 22, 2024 | 124.66 | 126.17 | 122.03 | 122.03 | 122.03 | 1,202,163,790 |
Jan 21, 2024 | 125.74 | 126.59 | 121.84 | 124.63 | 124.63 | 1,621,602,567 |
Jan 20, 2024 | 127.10 | 128.40 | 117.89 | 125.73 | 125.73 | 3,542,337,571 |
Jan 19, 2024 | 137.76 | 138.98 | 124.43 | 127.10 | 127.10 | 3,620,229,224 |
Jan 18, 2024 | 131.69 | 138.51 | 131.25 | 137.81 | 137.81 | 4,348,125,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |