Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 827.22 | 879.13 | 808.58 | 868.24 | 868.24 | 2,623,417,600 |
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 |
13 Feb 2024 | 424.06 | 441.07 | 409.78 | 430.20 | 430.20 | 819,206,539 |
12 Feb 2024 | 379.67 | 433.60 | 378.52 | 423.78 | 423.78 | 1,119,423,731 |
11 Feb 2024 | 383.62 | 385.40 | 373.50 | 379.67 | 379.67 | 231,315,762 |
10 Feb 2024 | 376.23 | 388.11 | 376.23 | 383.61 | 383.61 | 332,271,058 |
09 Feb 2024 | 368.85 | 377.63 | 368.33 | 376.20 | 376.20 | 263,685,318 |
08 Feb 2024 | 360.30 | 369.23 | 359.29 | 368.85 | 368.85 | 227,910,719 |
07 Feb 2024 | 363.30 | 364.61 | 361.00 | 360.29 | 360.29 | 250,988,361 |
06 Feb 2024 | 361.64 | 366.25 | 360.88 | 363.30 | 363.30 | 229,905,431 |
05 Feb 2024 | 368.94 | 373.64 | 358.99 | 361.62 | 361.62 | 283,509,298 |
04 Feb 2024 | 362.18 | 370.71 | 362.12 | 368.99 | 368.99 | 234,717,615 |
03 Feb 2024 | 359.90 | 361.18 | 358.43 | 362.16 | 362.16 | 201,727,219 |
02 Feb 2024 | 356.93 | 360.81 | 350.92 | 359.90 | 359.90 | 241,809,958 |
01 Feb 2024 | 359.95 | 362.17 | 354.87 | 356.94 | 356.94 | 284,845,533 |
31 Jan 2024 | 364.77 | 369.42 | 359.12 | 359.94 | 359.94 | 258,474,071 |
30 Jan 2024 | 360.15 | 365.90 | 355.68 | 364.77 | 364.77 | 248,162,537 |
29 Jan 2024 | 370.79 | 373.32 | 357.95 | 360.18 | 360.18 | 253,793,622 |
28 Jan 2024 | 368.02 | 371.89 | 364.31 | 370.79 | 370.79 | 268,733,730 |
27 Jan 2024 | 359.71 | 368.77 | 356.66 | 368.08 | 368.08 | 250,280,417 |
26 Jan 2024 | 359.45 | 360.36 | 356.78 | 359.75 | 359.75 | 269,916,383 |
25 Jan 2024 | 348.52 | 360.77 | 347.26 | 359.48 | 359.48 | 296,894,386 |
24 Jan 2024 | 357.68 | 360.67 | 333.04 | 348.52 | 348.52 | 395,153,103 |
23 Jan 2024 | 359.30 | 364.86 | 351.05 | 357.68 | 357.68 | 411,779,967 |
22 Jan 2024 | 361.98 | 367.34 | 359.23 | 359.24 | 359.24 | 223,140,503 |
21 Jan 2024 | 358.24 | 363.29 | 356.18 | 361.96 | 361.96 | 216,711,499 |
20 Jan 2024 | 360.73 | 360.33 | 345.65 | 358.23 | 358.23 | 313,620,874 |
19 Jan 2024 | 372.48 | 373.30 | 356.77 | 360.73 | 360.73 | 309,070,366 |
18 Jan 2024 | 381.18 | 381.37 | 369.30 | 372.48 | 372.48 | 344,347,051 |
17 Jan 2024 | 376.49 | 389.11 | 376.19 | 381.18 | 381.18 | 328,571,669 |
16 Jan 2024 | 367.71 | 386.19 | 367.33 | 376.56 | 376.56 | 342,264,829 |
15 Jan 2024 | 380.31 | 386.89 | 367.24 | 367.77 | 367.77 | 355,898,807 |
14 Jan 2024 | 388.12 | 392.12 | 377.08 | 380.29 | 380.29 | 434,511,206 |
13 Jan 2024 | 412.83 | 442.61 | 378.53 | 388.12 | 388.12 | 1,070,607,404 |
12 Jan 2024 | 379.43 | 431.03 | 374.03 | 412.78 | 412.78 | 923,374,765 |
11 Jan 2024 | 366.72 | 387.72 | 350.62 | 379.35 | 379.35 | 487,488,854 |
10 Jan 2024 | 378.06 | 381.62 | 359.74 | 366.80 | 366.80 | 526,201,108 |
09 Jan 2024 | 345.73 | 380.27 | 332.39 | 378.02 | 378.02 | 559,227,356 |
08 Jan 2024 | 352.10 | 357.28 | 343.68 | 345.70 | 345.70 | 289,028,304 |
07 Jan 2024 | 357.31 | 362.10 | 346.07 | 352.10 | 352.10 | 317,103,223 |
06 Jan 2024 | 357.25 | 359.17 | 343.52 | 357.32 | 357.32 | 378,146,513 |
05 Jan 2024 | 347.41 | 357.89 | 347.22 | 357.25 | 357.25 | 330,734,361 |
04 Jan 2024 | 379.79 | 394.10 | 333.20 | 347.39 | 347.39 | 617,003,257 |
03 Jan 2024 | 391.66 | 397.15 | 377.91 | 379.76 | 379.76 | 444,336,754 |
02 Jan 2024 | 380.80 | 394.20 | 376.37 | 391.56 | 391.56 | 400,956,348 |
01 Jan 2024 | 397.76 | 398.69 | 376.50 | 380.60 | 380.60 | 462,590,436 |
31 Dec 2023 | 373.44 | 420.00 | 373.29 | 397.81 | 397.81 | 968,904,683 |
30 Dec 2023 | 384.47 | 393.82 | 368.62 | 373.46 | 373.46 | 673,837,266 |
29 Dec 2023 | 385.39 | 404.07 | 376.47 | 384.53 | 384.53 | 1,020,215,618 |
28 Dec 2023 | 335.83 | 386.03 | 332.51 | 385.36 | 385.36 | 870,866,121 |
27 Dec 2023 | 345.37 | 345.72 | 327.68 | 335.84 | 335.84 | 345,971,267 |
26 Dec 2023 | 337.26 | 348.31 | 336.62 | 345.36 | 345.36 | 282,077,751 |
25 Dec 2023 | 342.89 | 343.71 | 334.33 | 337.24 | 337.24 | 271,004,362 |
24 Dec 2023 | 351.12 | 351.20 | 339.38 | 342.89 | 342.89 | 275,448,154 |
23 Dec 2023 | 343.08 | 357.78 | 342.30 | 351.12 | 351.12 | 365,240,397 |
22 Dec 2023 | 340.59 | 346.55 | 339.43 | 343.11 | 343.11 | 239,265,648 |
21 Dec 2023 | 333.19 | 346.10 | 331.92 | 340.58 | 340.58 | 337,854,159 |
20 Dec 2023 | 339.99 | 343.04 | 330.22 | 333.21 | 333.21 | 244,436,136 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |