Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 889.20 | 897.74 | 883.52 | 894.01 | 894.01 | 971,648,960 |
03 May 2024 | 859.72 | 864.09 | 832.33 | 853.11 | 853.11 | 1,335,463,000 |
02 May 2024 | 893.45 | 894.99 | 830.70 | 859.72 | 859.72 | 2,301,365,396 |
01 May 2024 | 903.66 | 924.37 | 857.50 | 893.45 | 893.45 | 2,668,639,930 |
30 Apr 2024 | 917.26 | 921.85 | 890.02 | 903.66 | 903.66 | 1,323,276,918 |
29 Apr 2024 | 911.72 | 930.25 | 911.72 | 917.26 | 917.26 | 1,041,132,931 |
28 Apr 2024 | 914.76 | 917.18 | 897.08 | 911.72 | 911.72 | 1,196,608,502 |
27 Apr 2024 | 941.45 | 942.95 | 913.96 | 914.76 | 914.76 | 1,251,587,818 |
26 Apr 2024 | 935.83 | 947.66 | 924.78 | 941.45 | 941.45 | 1,781,145,012 |
25 Apr 2024 | 935.35 | 949.04 | 913.09 | 935.83 | 935.83 | 2,337,263,691 |
24 Apr 2024 | 938.60 | 951.03 | 929.17 | 935.35 | 935.35 | 2,127,401,157 |
23 Apr 2024 | 902.08 | 945.53 | 897.54 | 938.60 | 938.60 | 2,015,431,740 |
22 Apr 2024 | 889.90 | 907.53 | 884.00 | 902.09 | 902.09 | 1,217,158,409 |
21 Apr 2024 | 864.85 | 894.79 | 856.92 | 889.90 | 889.90 | 1,086,358,112 |
20 Apr 2024 | 859.63 | 878.63 | 823.85 | 864.85 | 864.85 | 2,057,505,026 |
19 Apr 2024 | 830.00 | 860.29 | 819.11 | 859.63 | 859.63 | 2,240,750,797 |
18 Apr 2024 | 838.74 | 852.97 | 802.04 | 830.00 | 830.00 | 2,192,858,929 |
17 Apr 2024 | 858.27 | 862.52 | 818.28 | 838.73 | 838.73 | 2,026,903,385 |
16 Apr 2024 | 876.05 | 903.14 | 848.94 | 858.27 | 858.27 | 2,311,016,336 |
15 Apr 2024 | 854.35 | 880.91 | 827.96 | 876.05 | 876.05 | 2,663,141,984 |
14 Apr 2024 | 919.20 | 924.62 | 797.27 | 854.35 | 854.35 | 4,100,355,434 |
13 Apr 2024 | 924.86 | 961.42 | 891.27 | 919.20 | 919.20 | 4,037,530,534 |
12 Apr 2024 | 937.52 | 947.42 | 908.64 | 924.86 | 924.86 | 1,986,938,665 |
11 Apr 2024 | 876.27 | 936.93 | 867.16 | 937.52 | 937.52 | 2,542,128,916 |
10 Apr 2024 | 888.55 | 892.49 | 867.68 | 876.27 | 876.27 | 2,999,457,090 |
09 Apr 2024 | 889.08 | 912.62 | 878.24 | 888.55 | 888.55 | 2,633,145,482 |
08 Apr 2024 | 890.41 | 897.88 | 879.91 | 889.08 | 889.08 | 2,092,434,810 |
07 Apr 2024 | 879.77 | 897.45 | 875.14 | 890.41 | 890.41 | 2,019,463,914 |
06 Apr 2024 | 888.75 | 897.33 | 860.91 | 879.77 | 879.77 | 3,014,472,118 |
05 Apr 2024 | 855.76 | 903.89 | 854.77 | 888.69 | 888.69 | 3,552,805,026 |
04 Apr 2024 | 845.52 | 872.66 | 829.59 | 855.76 | 855.76 | 3,192,396,026 |
03 Apr 2024 | 888.40 | 889.70 | 840.92 | 845.52 | 845.52 | 3,808,211,265 |
02 Apr 2024 | 928.89 | 929.36 | 879.25 | 888.43 | 888.43 | 3,113,903,838 |
01 Apr 2024 | 921.93 | 933.68 | 921.74 | 928.89 | 928.89 | 2,229,356,256 |
31 Mar 2024 | 939.79 | 940.30 | 916.75 | 921.95 | 921.95 | 2,685,459,664 |
30 Mar 2024 | 895.26 | 949.71 | 894.26 | 939.79 | 939.79 | 4,278,081,848 |
29 Mar 2024 | 880.66 | 909.80 | 880.19 | 895.23 | 895.23 | 3,049,087,389 |
28 Mar 2024 | 887.31 | 896.11 | 866.74 | 880.66 | 880.66 | 3,040,943,931 |
27 Mar 2024 | 898.48 | 912.72 | 876.58 | 887.30 | 887.30 | 3,191,789,622 |
26 Mar 2024 | 871.77 | 914.03 | 867.60 | 898.48 | 898.48 | 3,808,815,837 |
25 Mar 2024 | 846.97 | 878.20 | 843.36 | 871.77 | 871.77 | 2,678,961,745 |
24 Mar 2024 | 846.81 | 871.01 | 836.29 | 846.97 | 846.97 | 3,011,886,499 |
23 Mar 2024 | 841.83 | 901.75 | 822.56 | 846.81 | 846.81 | 4,527,302,081 |
22 Mar 2024 | 843.64 | 861.76 | 817.89 | 841.83 | 841.83 | 3,948,771,133 |
21 Mar 2024 | 777.11 | 847.68 | 767.66 | 843.64 | 843.64 | 4,815,026,497 |
20 Mar 2024 | 845.71 | 853.78 | 765.94 | 777.10 | 777.10 | 6,661,419,290 |
19 Mar 2024 | 870.87 | 893.53 | 825.22 | 845.71 | 845.71 | 6,073,179,973 |
18 Mar 2024 | 878.83 | 898.43 | 838.25 | 870.87 | 870.87 | 5,355,877,004 |
17 Mar 2024 | 964.20 | 977.42 | 870.47 | 878.83 | 878.83 | 6,022,821,581 |
16 Mar 2024 | 916.56 | 966.33 | 835.26 | 964.20 | 964.20 | 8,912,359,763 |
15 Mar 2024 | 951.42 | 952.01 | 865.44 | 916.59 | 916.59 | 7,476,306,227 |
14 Mar 2024 | 814.07 | 952.33 | 805.77 | 951.42 | 951.42 | 8,627,204,525 |
13 Mar 2024 | 790.27 | 829.18 | 791.48 | 814.07 | 814.07 | 6,630,862,604 |
12 Mar 2024 | 799.18 | 805.81 | 770.05 | 790.27 | 790.27 | 5,971,978,662 |
11 Mar 2024 | 736.83 | 808.89 | 732.76 | 799.07 | 799.07 | 6,803,408,394 |
10 Mar 2024 | 734.65 | 743.66 | 726.45 | 736.86 | 736.86 | 3,484,339,201 |
09 Mar 2024 | 717.79 | 737.25 | 701.78 | 734.65 | 734.65 | 5,485,004,082 |
08 Mar 2024 | 653.33 | 721.10 | 644.33 | 717.81 | 717.81 | 5,027,621,283 |
07 Mar 2024 | 606.83 | 664.64 | 593.15 | 653.33 | 653.33 | 4,996,703,388 |
06 Mar 2024 | 643.97 | 656.85 | 558.51 | 606.83 | 606.83 | 5,103,302,730 |
05 Mar 2024 | 634.88 | 649.90 | 631.82 | 644.00 | 644.00 | 3,244,651,400 |
04 Mar 2024 | 628.90 | 638.27 | 619.88 | 634.83 | 634.83 | 2,773,777,963 |
03 Mar 2024 | 624.04 | 634.82 | 622.11 | 628.91 | 628.91 | 2,326,653,005 |
02 Mar 2024 | 614.88 | 625.19 | 614.28 | 624.05 | 624.05 | 2,336,989,413 |
01 Mar 2024 | 639.90 | 646.45 | 603.89 | 615.04 | 615.04 | 3,166,719,878 |
29 Feb 2024 | 603.55 | 657.18 | 604.06 | 640.19 | 640.19 | 3,578,115,850 |
28 Feb 2024 | 614.20 | 617.96 | 596.96 | 603.62 | 603.62 | 2,675,359,407 |
27 Feb 2024 | 591.97 | 618.22 | 583.14 | 614.20 | 614.20 | 3,075,453,101 |
26 Feb 2024 | 582.37 | 595.10 | 576.86 | 592.00 | 592.00 | 2,017,362,750 |
25 Feb 2024 | 572.58 | 584.40 | 567.50 | 582.37 | 582.37 | 1,660,428,149 |
24 Feb 2024 | 582.39 | 587.87 | 563.46 | 572.57 | 572.57 | 2,677,953,229 |
23 Feb 2024 | 577.83 | 589.61 | 571.30 | 582.43 | 582.43 | 3,052,546,138 |
22 Feb 2024 | 541.50 | 578.64 | 535.52 | 577.56 | 577.56 | 3,455,089,667 |
21 Feb 2024 | 538.71 | 551.58 | 528.18 | 541.50 | 541.50 | 2,273,495,556 |
20 Feb 2024 | 534.93 | 544.31 | 534.71 | 538.70 | 538.70 | 1,975,327,650 |
19 Feb 2024 | 540.42 | 548.62 | 534.93 | 534.93 | 534.93 | 1,468,516,822 |
18 Feb 2024 | 552.61 | 556.30 | 534.49 | 540.41 | 540.41 | 1,686,761,118 |
17 Feb 2024 | 543.55 | 561.36 | 539.36 | 552.63 | 552.63 | 2,238,276,264 |
16 Feb 2024 | 514.26 | 559.93 | 513.69 | 543.59 | 543.59 | 2,672,903,520 |
15 Feb 2024 | 503.41 | 515.06 | 502.10 | 514.31 | 514.31 | 1,365,560,529 |
14 Feb 2024 | 502.30 | 504.35 | 493.91 | 503.41 | 503.41 | 1,373,688,073 |
13 Feb 2024 | 491.68 | 507.27 | 484.95 | 502.32 | 502.32 | 1,504,835,491 |
12 Feb 2024 | 495.18 | 497.73 | 490.95 | 491.65 | 491.65 | 1,082,537,843 |
11 Feb 2024 | 496.36 | 498.74 | 489.78 | 495.22 | 495.22 | 1,130,649,981 |
10 Feb 2024 | 490.74 | 499.28 | 490.24 | 496.31 | 496.31 | 1,677,704,755 |
09 Feb 2024 | 471.71 | 494.06 | 471.60 | 490.66 | 490.66 | 1,855,938,882 |
08 Feb 2024 | 463.73 | 473.17 | 460.77 | 471.80 | 471.80 | 1,190,895,071 |
07 Feb 2024 | 464.24 | 465.36 | 463.71 | 463.73 | 463.73 | 1,041,763,109 |
06 Feb 2024 | 468.45 | 471.89 | 461.90 | 464.23 | 464.23 | 1,275,203,376 |
05 Feb 2024 | 459.54 | 472.05 | 457.23 | 468.48 | 468.48 | 1,258,818,244 |
04 Feb 2024 | 461.79 | 465.36 | 459.40 | 459.57 | 459.57 | 929,678,497 |
03 Feb 2024 | 456.56 | 461.34 | 455.87 | 461.75 | 461.75 | 1,072,630,635 |
02 Feb 2024 | 457.65 | 459.26 | 451.17 | 456.58 | 456.58 | 1,147,623,247 |
01 Feb 2024 | 466.21 | 466.61 | 455.45 | 457.65 | 457.65 | 1,240,791,294 |
31 Jan 2024 | 469.70 | 473.31 | 465.33 | 466.20 | 466.20 | 1,179,154,490 |
30 Jan 2024 | 463.74 | 469.82 | 463.04 | 469.70 | 469.70 | 1,246,621,762 |
29 Jan 2024 | 465.06 | 469.61 | 461.02 | 463.67 | 463.67 | 1,189,464,803 |
28 Jan 2024 | 459.80 | 467.55 | 459.41 | 465.13 | 465.13 | 1,051,944,132 |
27 Jan 2024 | 443.54 | 460.54 | 442.10 | 459.80 | 459.80 | 1,466,568,851 |
26 Jan 2024 | 445.73 | 449.27 | 437.63 | 443.51 | 443.51 | 1,651,338,277 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |