Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 753.62 | 776.03 | 753.37 | 766.61 | 766.61 | 653,140,992 |
22 May 2024 | 774.52 | 791.42 | 764.98 | 772.73 | 772.73 | 980,779,952 |
21 May 2024 | 723.79 | 774.53 | 712.95 | 774.53 | 774.53 | 904,946,544 |
20 May 2024 | 710.03 | 740.60 | 707.12 | 723.79 | 723.79 | 710,260,748 |
19 May 2024 | 695.71 | 732.65 | 694.15 | 710.03 | 710.03 | 597,512,905 |
18 May 2024 | 665.71 | 716.54 | 663.67 | 695.71 | 695.71 | 672,993,466 |
17 May 2024 | 692.73 | 694.41 | 662.77 | 665.71 | 665.71 | 397,133,179 |
16 May 2024 | 647.34 | 695.79 | 638.87 | 692.72 | 692.72 | 554,719,090 |
15 May 2024 | 661.53 | 664.25 | 646.26 | 647.34 | 647.34 | 388,166,061 |
14 May 2024 | 656.30 | 677.22 | 639.80 | 661.53 | 661.53 | 403,849,202 |
13 May 2024 | 649.33 | 660.78 | 649.06 | 656.30 | 656.30 | 248,705,943 |
12 May 2024 | 645.20 | 656.04 | 644.17 | 649.33 | 649.33 | 294,386,065 |
11 May 2024 | 687.60 | 690.00 | 639.37 | 645.20 | 645.20 | 431,903,150 |
10 May 2024 | 681.47 | 690.01 | 671.47 | 687.56 | 687.56 | 404,640,308 |
09 May 2024 | 715.05 | 717.49 | 676.63 | 681.47 | 681.47 | 529,598,077 |
08 May 2024 | 714.61 | 747.75 | 709.48 | 715.05 | 715.05 | 588,449,401 |
07 May 2024 | 709.82 | 730.57 | 700.17 | 714.61 | 714.61 | 509,404,914 |
06 May 2024 | 701.75 | 715.33 | 691.14 | 709.82 | 709.82 | 349,862,124 |
05 May 2024 | 686.68 | 725.07 | 686.26 | 701.75 | 701.75 | 542,208,370 |
04 May 2024 | 654.41 | 692.71 | 649.22 | 686.68 | 686.68 | 529,649,295 |
03 May 2024 | 649.36 | 660.77 | 630.73 | 654.41 | 654.41 | 468,816,047 |
02 May 2024 | 670.54 | 672.48 | 615.88 | 649.36 | 649.36 | 819,241,975 |
01 May 2024 | 709.74 | 715.79 | 649.44 | 670.54 | 670.54 | 713,579,770 |
30 Apr 2024 | 719.38 | 722.90 | 683.78 | 709.73 | 709.73 | 503,866,186 |
29 Apr 2024 | 730.67 | 745.10 | 717.27 | 719.38 | 719.38 | 361,186,430 |
28 Apr 2024 | 738.35 | 741.91 | 714.35 | 730.67 | 730.67 | 474,347,725 |
27 Apr 2024 | 734.03 | 753.50 | 716.82 | 738.35 | 738.35 | 459,505,515 |
26 Apr 2024 | 737.19 | 745.06 | 721.22 | 734.03 | 734.03 | 516,935,407 |
25 Apr 2024 | 779.06 | 784.79 | 730.36 | 737.20 | 737.20 | 562,174,361 |
24 Apr 2024 | 809.42 | 810.33 | 775.22 | 779.05 | 779.05 | 488,622,305 |
23 Apr 2024 | 782.10 | 818.98 | 771.16 | 809.42 | 809.42 | 543,560,405 |
22 Apr 2024 | 803.58 | 807.52 | 772.28 | 782.10 | 782.10 | 519,601,017 |
21 Apr 2024 | 743.63 | 813.62 | 735.22 | 803.58 | 803.58 | 751,243,572 |
20 Apr 2024 | 752.43 | 762.95 | 699.91 | 743.63 | 743.63 | 923,430,604 |
19 Apr 2024 | 720.05 | 759.11 | 706.30 | 752.43 | 752.43 | 767,130,969 |
18 Apr 2024 | 760.11 | 763.63 | 700.68 | 720.04 | 720.04 | 866,440,027 |
17 Apr 2024 | 788.48 | 792.43 | 727.10 | 760.11 | 760.11 | 1,181,279,660 |
16 Apr 2024 | 815.33 | 874.65 | 765.46 | 788.48 | 788.48 | 1,382,311,998 |
15 Apr 2024 | 742.11 | 818.16 | 705.09 | 815.33 | 815.33 | 1,517,074,575 |
14 Apr 2024 | 824.23 | 849.48 | 688.94 | 742.11 | 742.11 | 1,913,270,869 |
13 Apr 2024 | 939.28 | 944.96 | 783.14 | 824.24 | 824.24 | 1,520,914,084 |
12 Apr 2024 | 967.31 | 967.31 | 922.61 | 939.27 | 939.27 | 812,104,974 |
11 Apr 2024 | 1,014.70 | 1,014.80 | 910.86 | 967.33 | 967.33 | 1,784,212,901 |
10 Apr 2024 | 1,030.58 | 1,045.70 | 998.20 | 1,014.71 | 1,014.71 | 1,421,426,083 |
09 Apr 2024 | 1,042.52 | 1,076.97 | 1,029.93 | 1,030.50 | 1,030.50 | 1,339,251,341 |
08 Apr 2024 | 1,056.33 | 1,076.33 | 1,026.80 | 1,042.52 | 1,042.52 | 1,088,851,902 |
07 Apr 2024 | 999.63 | 1,085.05 | 999.47 | 1,056.33 | 1,056.33 | 2,449,961,567 |
06 Apr 2024 | 1,014.76 | 1,085.21 | 990.27 | 999.58 | 999.58 | 2,887,130,044 |
05 Apr 2024 | 905.30 | 1,033.30 | 901.89 | 1,014.76 | 1,014.76 | 2,984,626,939 |
04 Apr 2024 | 981.33 | 987.46 | 857.97 | 905.41 | 905.41 | 1,757,656,185 |
03 Apr 2024 | 1,000.42 | 1,000.42 | 907.39 | 981.33 | 981.33 | 1,992,849,734 |
02 Apr 2024 | 1,041.37 | 1,074.34 | 956.52 | 1,000.43 | 1,000.43 | 2,314,791,808 |
01 Apr 2024 | 915.96 | 1,060.58 | 906.00 | 1,041.40 | 1,041.40 | 1,542,946,926 |
31 Mar 2024 | 953.78 | 955.55 | 907.47 | 915.95 | 915.95 | 995,344,848 |
30 Mar 2024 | 873.57 | 979.07 | 853.91 | 953.78 | 953.78 | 2,355,974,265 |
29 Mar 2024 | 827.45 | 898.31 | 809.96 | 873.57 | 873.57 | 1,843,348,222 |
28 Mar 2024 | 734.29 | 845.60 | 733.24 | 827.44 | 827.44 | 2,239,187,366 |
27 Mar 2024 | 746.47 | 756.02 | 717.29 | 734.29 | 734.29 | 918,425,257 |
26 Mar 2024 | 744.01 | 773.58 | 725.81 | 746.47 | 746.47 | 1,548,044,093 |
25 Mar 2024 | 701.08 | 763.99 | 684.85 | 744.01 | 744.01 | 1,389,024,648 |
24 Mar 2024 | 662.28 | 729.55 | 646.90 | 701.08 | 701.08 | 1,488,453,489 |
23 Mar 2024 | 630.58 | 663.88 | 603.53 | 662.28 | 662.28 | 928,711,906 |
22 Mar 2024 | 621.29 | 656.16 | 611.45 | 630.60 | 630.60 | 987,394,395 |
21 Mar 2024 | 550.54 | 623.04 | 534.51 | 621.29 | 621.29 | 1,012,981,536 |
20 Mar 2024 | 612.41 | 627.05 | 538.31 | 550.54 | 550.54 | 1,121,673,109 |
19 Mar 2024 | 614.03 | 625.13 | 586.52 | 612.41 | 612.41 | 690,077,793 |
18 Mar 2024 | 592.24 | 620.72 | 565.26 | 614.03 | 614.03 | 734,018,013 |
17 Mar 2024 | 634.32 | 640.95 | 582.95 | 592.24 | 592.24 | 784,949,105 |
16 Mar 2024 | 670.70 | 676.47 | 592.90 | 634.32 | 634.32 | 1,162,676,374 |
15 Mar 2024 | 667.70 | 711.99 | 638.99 | 670.70 | 670.70 | 1,537,466,321 |
14 Mar 2024 | 657.30 | 683.30 | 641.56 | 667.70 | 667.70 | 1,041,307,467 |
13 Mar 2024 | 678.43 | 678.43 | 626.41 | 657.35 | 657.35 | 1,068,315,342 |
12 Mar 2024 | 639.98 | 688.94 | 615.96 | 678.43 | 678.43 | 1,249,975,881 |
11 Mar 2024 | 652.71 | 671.63 | 625.39 | 639.98 | 639.98 | 841,133,987 |
10 Mar 2024 | 658.91 | 686.99 | 643.22 | 652.71 | 652.71 | 891,002,380 |
09 Mar 2024 | 653.03 | 671.63 | 633.76 | 658.91 | 658.91 | 1,092,241,140 |
08 Mar 2024 | 632.19 | 662.91 | 606.37 | 653.03 | 653.03 | 1,129,229,614 |
07 Mar 2024 | 617.33 | 645.80 | 591.43 | 632.19 | 632.19 | 1,218,266,655 |
06 Mar 2024 | 724.52 | 736.15 | 570.85 | 617.33 | 617.33 | 2,176,303,010 |
05 Mar 2024 | 719.48 | 728.56 | 672.80 | 722.98 | 722.98 | 2,309,595,108 |
04 Mar 2024 | 766.80 | 803.77 | 703.86 | 719.06 | 719.06 | 3,328,127,976 |
03 Mar 2024 | 483.83 | 769.14 | 483.73 | 766.36 | 766.36 | 4,489,885,764 |
02 Mar 2024 | 459.14 | 489.62 | 457.38 | 483.75 | 483.75 | 646,863,678 |
01 Mar 2024 | 456.98 | 494.94 | 449.60 | 459.33 | 459.33 | 1,068,350,587 |
29 Feb 2024 | 447.03 | 481.08 | 438.29 | 456.99 | 456.99 | 1,031,939,674 |
28 Feb 2024 | 420.37 | 475.28 | 420.57 | 447.02 | 447.02 | 1,259,995,894 |
27 Feb 2024 | 408.06 | 422.90 | 401.27 | 420.38 | 420.38 | 351,792,968 |
26 Feb 2024 | 408.34 | 412.60 | 405.60 | 408.06 | 408.06 | 245,922,659 |
25 Feb 2024 | 403.60 | 412.05 | 401.77 | 408.33 | 408.33 | 243,474,942 |
24 Feb 2024 | 396.64 | 406.21 | 395.20 | 403.58 | 403.58 | 288,396,642 |
23 Feb 2024 | 401.47 | 403.35 | 395.82 | 396.67 | 396.67 | 292,806,079 |
22 Feb 2024 | 405.07 | 405.88 | 391.38 | 401.47 | 401.47 | 352,746,549 |
21 Feb 2024 | 418.19 | 416.24 | 394.22 | 405.09 | 405.09 | 476,352,740 |
20 Feb 2024 | 413.71 | 418.48 | 409.32 | 418.19 | 418.19 | 322,467,511 |
19 Feb 2024 | 409.49 | 415.53 | 406.58 | 413.68 | 413.68 | 260,868,594 |
18 Feb 2024 | 420.82 | 420.82 | 398.54 | 409.50 | 409.50 | 357,129,541 |
17 Feb 2024 | 414.79 | 421.06 | 407.77 | 420.83 | 420.83 | 578,849,880 |
16 Feb 2024 | 432.73 | 434.99 | 410.48 | 414.79 | 414.79 | 646,424,744 |
15 Feb 2024 | 419.59 | 450.80 | 411.45 | 432.78 | 432.78 | 721,907,285 |
14 Feb 2024 | 430.19 | 438.81 | 414.96 | 419.71 | 419.71 | 509,172,940 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |