Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 466.61 | 469.24 | 467.01 | 469.19 | 469.19 | 20,808,412 |
07 May 2024 | 479.08 | 488.87 | 466.70 | 471.63 | 471.63 | 21,552,559 |
06 May 2024 | 471.98 | 482.41 | 467.57 | 479.08 | 479.08 | 20,710,509 |
05 May 2024 | 468.47 | 476.96 | 466.16 | 471.98 | 471.98 | 17,789,195 |
04 May 2024 | 462.53 | 469.67 | 452.38 | 468.47 | 468.47 | 22,150,194 |
03 May 2024 | 480.22 | 480.09 | 461.62 | 462.53 | 462.53 | 25,103,473 |
02 May 2024 | 484.47 | 484.99 | 458.93 | 480.11 | 480.11 | 20,518,491 |
01 May 2024 | 505.94 | 510.08 | 468.84 | 484.47 | 484.47 | 24,537,882 |
30 Apr 2024 | 519.25 | 520.65 | 498.25 | 505.94 | 505.94 | 21,113,944 |
29 Apr 2024 | 516.57 | 528.65 | 516.34 | 519.25 | 519.25 | 20,584,883 |
28 Apr 2024 | 502.37 | 516.67 | 494.71 | 516.57 | 516.57 | 21,982,595 |
27 Apr 2024 | 512.71 | 512.73 | 499.98 | 502.37 | 502.37 | 18,596,935 |
26 Apr 2024 | 524.26 | 525.82 | 495.44 | 512.64 | 512.64 | 28,181,085 |
25 Apr 2024 | 597.51 | 597.93 | 522.10 | 524.26 | 524.26 | 33,307,864 |
24 Apr 2024 | 608.25 | 633.38 | 595.29 | 597.51 | 597.51 | 32,149,738 |
23 Apr 2024 | 561.65 | 610.72 | 559.08 | 608.25 | 608.25 | 37,113,088 |
22 Apr 2024 | 556.50 | 567.41 | 554.01 | 561.65 | 561.65 | 28,814,218 |
21 Apr 2024 | 538.40 | 558.83 | 533.89 | 556.50 | 556.50 | 23,590,108 |
20 Apr 2024 | 530.82 | 543.95 | 505.50 | 538.50 | 538.50 | 30,441,745 |
19 Apr 2024 | 503.93 | 531.97 | 501.21 | 530.82 | 530.82 | 25,858,394 |
18 Apr 2024 | 519.76 | 525.27 | 499.87 | 503.93 | 503.93 | 22,766,831 |
17 Apr 2024 | 513.88 | 525.08 | 506.16 | 519.76 | 519.76 | 27,542,475 |
16 Apr 2024 | 519.11 | 533.94 | 512.27 | 513.88 | 513.88 | 26,279,347 |
15 Apr 2024 | 502.19 | 520.35 | 486.04 | 519.16 | 519.16 | 41,445,336 |
14 Apr 2024 | 529.63 | 542.90 | 477.96 | 502.19 | 502.19 | 44,494,824 |
13 Apr 2024 | 565.42 | 578.41 | 525.91 | 529.63 | 529.63 | 27,088,630 |
12 Apr 2024 | 561.37 | 579.40 | 560.87 | 565.42 | 565.42 | 28,578,996 |
11 Apr 2024 | 548.31 | 563.36 | 539.20 | 561.37 | 561.37 | 28,985,843 |
10 Apr 2024 | 572.58 | 576.67 | 546.70 | 548.31 | 548.31 | 32,757,047 |
09 Apr 2024 | 535.17 | 575.18 | 534.82 | 572.35 | 572.35 | 43,154,806 |
08 Apr 2024 | 528.91 | 535.74 | 527.26 | 535.20 | 535.20 | 28,464,971 |
07 Apr 2024 | 523.36 | 532.71 | 520.82 | 528.91 | 528.91 | 26,550,449 |
06 Apr 2024 | 527.95 | 530.13 | 514.96 | 523.36 | 523.36 | 25,781,977 |
05 Apr 2024 | 509.70 | 537.69 | 502.01 | 528.10 | 528.10 | 31,366,673 |
04 Apr 2024 | 498.62 | 514.48 | 491.96 | 509.70 | 509.70 | 27,628,235 |
03 Apr 2024 | 529.70 | 530.22 | 493.25 | 498.62 | 498.62 | 30,396,546 |
02 Apr 2024 | 543.30 | 543.50 | 515.94 | 529.70 | 529.70 | 27,049,480 |
01 Apr 2024 | 532.49 | 551.00 | 530.80 | 543.30 | 543.30 | 22,688,835 |
31 Mar 2024 | 553.61 | 556.29 | 529.75 | 532.51 | 532.51 | 21,832,768 |
30 Mar 2024 | 563.17 | 563.21 | 549.57 | 553.61 | 553.61 | 18,743,886 |
29 Mar 2024 | 549.94 | 569.73 | 546.19 | 563.17 | 563.17 | 20,112,591 |
28 Mar 2024 | 553.53 | 563.10 | 545.29 | 549.94 | 549.94 | 22,906,135 |
27 Mar 2024 | 557.35 | 568.68 | 549.99 | 553.53 | 553.53 | 18,040,810 |
26 Mar 2024 | 537.95 | 564.48 | 535.74 | 557.35 | 557.35 | 20,610,649 |
25 Mar 2024 | 517.59 | 538.90 | 514.02 | 537.95 | 537.95 | 23,830,615 |
24 Mar 2024 | 511.02 | 530.22 | 510.97 | 517.60 | 517.60 | 21,832,904 |
23 Mar 2024 | 525.22 | 539.63 | 506.49 | 510.96 | 510.96 | 26,800,658 |
22 Mar 2024 | 520.07 | 533.04 | 518.99 | 525.22 | 525.22 | 30,912,237 |
21 Mar 2024 | 466.52 | 521.02 | 461.70 | 520.07 | 520.07 | 38,358,089 |
20 Mar 2024 | 505.26 | 508.07 | 463.22 | 466.52 | 466.52 | 38,336,380 |
19 Mar 2024 | 553.65 | 553.62 | 504.40 | 505.26 | 505.26 | 35,638,639 |
18 Mar 2024 | 539.68 | 556.71 | 520.36 | 553.65 | 553.65 | 26,024,084 |
17 Mar 2024 | 584.38 | 590.08 | 537.40 | 539.68 | 539.68 | 22,766,971 |
16 Mar 2024 | 609.86 | 615.95 | 571.25 | 584.38 | 584.38 | 27,672,667 |
15 Mar 2024 | 644.60 | 646.01 | 596.03 | 609.93 | 609.93 | 22,191,740 |
14 Mar 2024 | 654.79 | 662.63 | 642.33 | 644.60 | 644.60 | 15,772,397 |
13 Mar 2024 | 666.04 | 667.46 | 633.28 | 654.79 | 654.79 | 22,745,940 |
12 Mar 2024 | 618.82 | 667.02 | 609.23 | 666.04 | 666.04 | 26,585,184 |
11 Mar 2024 | 642.27 | 647.11 | 616.87 | 618.82 | 618.82 | 14,679,861 |
10 Mar 2024 | 634.04 | 646.20 | 633.98 | 642.24 | 642.24 | 14,390,217 |
09 Mar 2024 | 602.58 | 638.61 | 602.46 | 634.04 | 634.04 | 21,825,778 |
08 Mar 2024 | 602.16 | 606.39 | 587.76 | 602.58 | 602.58 | 28,274,304 |
07 Mar 2024 | 573.59 | 612.16 | 570.83 | 602.16 | 602.16 | 22,566,732 |
06 Mar 2024 | 615.94 | 624.20 | 542.68 | 573.59 | 573.59 | 30,879,922 |
05 Mar 2024 | 611.47 | 618.10 | 608.13 | 616.00 | 616.00 | 23,385,216 |
04 Mar 2024 | 609.12 | 613.29 | 602.15 | 611.48 | 611.48 | 19,882,880 |
03 Mar 2024 | 615.48 | 615.53 | 603.98 | 608.81 | 608.81 | 21,802,199 |
02 Mar 2024 | 596.94 | 616.94 | 596.94 | 615.54 | 615.54 | 21,644,657 |
01 Mar 2024 | 588.99 | 624.58 | 588.37 | 596.89 | 596.89 | 24,774,266 |
29 Feb 2024 | 558.45 | 606.64 | 557.93 | 588.89 | 588.89 | 30,447,528 |
28 Feb 2024 | 545.83 | 562.77 | 544.17 | 558.47 | 558.47 | 18,914,145 |
27 Feb 2024 | 535.04 | 547.50 | 516.94 | 545.83 | 545.83 | 14,903,909 |
26 Feb 2024 | 503.22 | 541.47 | 503.03 | 535.10 | 535.10 | 18,756,956 |
25 Feb 2024 | 474.91 | 503.34 | 473.08 | 503.34 | 503.34 | 16,134,384 |
24 Feb 2024 | 479.87 | 479.87 | 472.31 | 474.91 | 474.91 | 9,665,790 |
23 Feb 2024 | 474.75 | 484.96 | 469.84 | 479.95 | 479.95 | 10,721,369 |
22 Feb 2024 | 479.54 | 480.78 | 461.69 | 474.66 | 474.66 | 16,808,591 |
21 Feb 2024 | 464.50 | 480.83 | 457.75 | 479.42 | 479.42 | 20,039,069 |
20 Feb 2024 | 457.21 | 466.67 | 454.28 | 464.76 | 464.76 | 14,722,191 |
19 Feb 2024 | 438.85 | 461.80 | 436.99 | 456.84 | 456.84 | 16,060,337 |
18 Feb 2024 | 438.00 | 439.70 | 426.85 | 438.85 | 438.85 | 11,338,433 |
17 Feb 2024 | 430.93 | 438.12 | 430.21 | 438.09 | 438.09 | 14,108,647 |
16 Feb 2024 | 443.23 | 448.61 | 429.01 | 430.92 | 430.92 | 20,197,222 |
15 Feb 2024 | 438.52 | 450.52 | 436.27 | 443.24 | 443.24 | 18,068,818 |
14 Feb 2024 | 417.87 | 436.29 | 421.04 | 438.52 | 438.52 | 28,385,185 |
13 Feb 2024 | 391.29 | 418.91 | 385.35 | 418.68 | 418.68 | 19,613,498 |
12 Feb 2024 | 377.81 | 392.79 | 376.95 | 391.22 | 391.22 | 9,425,082 |
11 Feb 2024 | 378.99 | 382.17 | 377.75 | 377.90 | 377.90 | 6,978,991 |
10 Feb 2024 | 374.39 | 382.15 | 371.57 | 378.99 | 378.99 | 10,157,603 |
09 Feb 2024 | 374.33 | 383.89 | 374.18 | 374.18 | 374.18 | 12,692,174 |
08 Feb 2024 | 361.58 | 375.57 | 361.14 | 374.34 | 374.34 | 11,515,841 |
07 Feb 2024 | 356.76 | 364.13 | 353.54 | 361.53 | 361.53 | 13,405,136 |
06 Feb 2024 | 335.64 | 363.28 | 334.90 | 356.74 | 356.74 | 21,725,945 |
05 Feb 2024 | 331.54 | 337.18 | 330.56 | 335.64 | 335.64 | 10,980,902 |
04 Feb 2024 | 328.52 | 332.36 | 328.52 | 331.47 | 331.47 | 9,410,562 |
03 Feb 2024 | 326.60 | 327.14 | 327.44 | 328.21 | 328.21 | 8,745,390 |
02 Feb 2024 | 327.43 | 328.85 | 319.83 | 326.64 | 326.64 | 14,049,666 |
01 Feb 2024 | 350.87 | 357.53 | 325.85 | 327.43 | 327.43 | 18,933,537 |
31 Jan 2024 | 332.61 | 382.83 | 331.96 | 350.76 | 350.76 | 36,506,016 |
30 Jan 2024 | 319.42 | 334.54 | 319.06 | 332.61 | 332.61 | 16,105,189 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |