Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 676.70 | 696.39 | 676.70 | 688.88 | 688.88 | 4,944,564,736 |
27 Mar 2024 | 654.05 | 699.06 | 633.66 | 692.02 | 692.02 | 6,959,177,374 |
26 Mar 2024 | 644.49 | 662.95 | 639.91 | 654.05 | 654.05 | 4,474,914,201 |
25 Mar 2024 | 617.49 | 653.64 | 617.15 | 644.49 | 644.49 | 4,415,142,623 |
24 Mar 2024 | 602.27 | 632.21 | 601.11 | 617.50 | 617.50 | 3,572,572,237 |
23 Mar 2024 | 617.01 | 622.05 | 584.19 | 602.27 | 602.27 | 3,425,224,353 |
22 Mar 2024 | 610.35 | 624.94 | 603.62 | 616.98 | 616.98 | 4,058,017,127 |
21 Mar 2024 | 565.72 | 613.70 | 556.39 | 610.35 | 610.35 | 5,235,753,018 |
20 Mar 2024 | 627.08 | 629.36 | 556.46 | 565.72 | 565.72 | 7,043,842,468 |
19 Mar 2024 | 612.36 | 632.53 | 582.70 | 627.08 | 627.08 | 4,058,291,904 |
18 Mar 2024 | 605.48 | 618.23 | 583.76 | 612.36 | 612.36 | 3,592,426,815 |
17 Mar 2024 | 645.57 | 643.54 | 593.44 | 605.45 | 605.45 | 4,482,917,224 |
16 Mar 2024 | 677.05 | 685.35 | 607.07 | 645.58 | 645.58 | 6,637,025,152 |
15 Mar 2024 | 699.52 | 704.72 | 649.98 | 677.02 | 677.02 | 6,010,280,997 |
14 Mar 2024 | 700.52 | 710.66 | 680.43 | 699.51 | 699.51 | 4,805,270,449 |
13 Mar 2024 | 745.71 | 747.85 | 669.95 | 700.52 | 700.52 | 8,333,220,003 |
12 Mar 2024 | 624.90 | 758.58 | 609.62 | 745.70 | 745.70 | 11,051,108,320 |
11 Mar 2024 | 652.79 | 653.27 | 611.88 | 624.91 | 624.91 | 3,443,479,326 |
10 Mar 2024 | 636.92 | 653.98 | 626.77 | 652.80 | 652.80 | 3,781,852,164 |
09 Mar 2024 | 633.78 | 642.34 | 610.49 | 636.92 | 636.92 | 5,062,317,581 |
08 Mar 2024 | 617.71 | 644.52 | 601.71 | 633.79 | 633.79 | 4,685,977,865 |
07 Mar 2024 | 590.43 | 628.21 | 575.82 | 617.71 | 617.71 | 5,345,746,696 |
06 Mar 2024 | 640.40 | 660.92 | 535.70 | 590.45 | 590.45 | 9,842,419,305 |
05 Mar 2024 | 648.48 | 665.39 | 632.00 | 640.33 | 640.33 | 5,982,624,667 |
04 Mar 2024 | 679.53 | 680.24 | 629.67 | 648.44 | 648.44 | 5,059,004,801 |
03 Mar 2024 | 612.16 | 679.85 | 608.73 | 679.48 | 679.48 | 7,485,134,436 |
02 Mar 2024 | 574.48 | 619.39 | 574.48 | 612.33 | 612.33 | 4,723,076,121 |
01 Mar 2024 | 536.76 | 609.66 | 533.46 | 574.65 | 574.65 | 7,497,109,359 |
29 Feb 2024 | 532.87 | 560.36 | 516.57 | 536.84 | 536.84 | 5,530,702,278 |
28 Feb 2024 | 517.81 | 549.15 | 517.81 | 532.92 | 532.92 | 4,620,390,464 |
27 Feb 2024 | 501.18 | 524.81 | 498.33 | 517.75 | 517.75 | 2,800,498,476 |
26 Feb 2024 | 506.42 | 507.63 | 502.22 | 501.14 | 501.14 | 1,613,454,555 |
25 Feb 2024 | 495.23 | 508.10 | 494.46 | 506.43 | 506.43 | 1,738,968,358 |
24 Feb 2024 | 494.71 | 496.94 | 487.45 | 495.25 | 495.25 | 1,848,261,178 |
23 Feb 2024 | 495.61 | 500.73 | 488.72 | 494.71 | 494.71 | 2,239,129,458 |
22 Feb 2024 | 500.87 | 500.93 | 485.33 | 495.60 | 495.60 | 2,125,848,731 |
21 Feb 2024 | 513.32 | 514.12 | 491.26 | 500.88 | 500.88 | 2,812,476,348 |
20 Feb 2024 | 503.54 | 515.91 | 508.07 | 513.32 | 513.32 | 2,123,135,425 |
19 Feb 2024 | 498.28 | 507.38 | 497.50 | 503.48 | 503.48 | 1,784,829,791 |
18 Feb 2024 | 502.74 | 503.48 | 487.07 | 498.28 | 498.28 | 1,868,408,079 |
17 Feb 2024 | 496.79 | 505.20 | 493.02 | 502.74 | 502.74 | 2,234,824,019 |
16 Feb 2024 | 501.65 | 504.40 | 493.85 | 496.77 | 496.77 | 2,821,473,829 |
15 Feb 2024 | 496.09 | 508.09 | 492.74 | 501.65 | 501.65 | 3,139,715,226 |
14 Feb 2024 | 524.61 | 526.04 | 490.98 | 496.10 | 496.10 | 3,519,197,545 |
13 Feb 2024 | 510.94 | 528.09 | 506.79 | 524.62 | 524.62 | 2,171,083,501 |
12 Feb 2024 | 504.26 | 519.50 | 503.46 | 510.90 | 510.90 | 2,246,319,846 |
11 Feb 2024 | 503.38 | 506.94 | 499.28 | 504.32 | 504.32 | 1,634,627,639 |
10 Feb 2024 | 502.15 | 511.20 | 500.72 | 503.40 | 503.40 | 2,822,281,286 |
09 Feb 2024 | 487.68 | 502.43 | 487.46 | 502.11 | 502.11 | 1,928,790,904 |
08 Feb 2024 | 485.43 | 489.12 | 481.84 | 487.64 | 487.64 | 1,734,785,130 |
07 Feb 2024 | 481.36 | 488.73 | 480.94 | 485.43 | 485.43 | 1,528,510,699 |
06 Feb 2024 | 476.73 | 484.88 | 475.21 | 481.36 | 481.36 | 1,458,286,791 |
05 Feb 2024 | 495.02 | 495.02 | 474.95 | 476.73 | 476.73 | 1,477,513,032 |
04 Feb 2024 | 489.07 | 496.82 | 488.44 | 495.04 | 495.04 | 1,348,130,858 |
03 Feb 2024 | 479.44 | 491.58 | 478.70 | 489.07 | 489.07 | 1,464,287,340 |
02 Feb 2024 | 474.13 | 483.37 | 467.29 | 479.44 | 479.44 | 1,648,201,638 |
01 Feb 2024 | 479.64 | 495.46 | 470.46 | 474.15 | 474.15 | 2,478,006,867 |
31 Jan 2024 | 485.92 | 486.85 | 478.14 | 479.61 | 479.61 | 1,693,540,222 |
30 Jan 2024 | 485.35 | 487.74 | 480.40 | 485.92 | 485.92 | 1,962,723,566 |
29 Jan 2024 | 483.15 | 485.74 | 478.39 | 485.39 | 485.39 | 1,690,959,254 |
28 Jan 2024 | 475.79 | 484.59 | 471.43 | 483.19 | 483.19 | 1,500,090,671 |
27 Jan 2024 | 464.67 | 478.95 | 462.83 | 475.77 | 475.77 | 1,760,680,012 |
26 Jan 2024 | 468.93 | 468.93 | 458.38 | 464.68 | 464.68 | 1,664,602,197 |
25 Jan 2024 | 464.05 | 470.10 | 459.27 | 468.93 | 468.93 | 1,959,054,341 |
24 Jan 2024 | 484.06 | 487.23 | 448.57 | 464.03 | 464.03 | 2,898,753,078 |
23 Jan 2024 | 509.69 | 516.31 | 481.37 | 484.05 | 484.05 | 3,295,855,630 |
22 Jan 2024 | 507.33 | 513.47 | 501.97 | 509.58 | 509.58 | 1,645,733,513 |
21 Jan 2024 | 506.51 | 517.11 | 502.42 | 507.32 | 507.32 | 2,515,170,219 |
20 Jan 2024 | 484.46 | 508.18 | 477.83 | 506.50 | 506.50 | 2,873,777,412 |
19 Jan 2024 | 494.48 | 500.35 | 474.70 | 484.45 | 484.45 | 2,950,853,286 |
18 Jan 2024 | 495.04 | 498.13 | 489.04 | 494.47 | 494.47 | 2,046,606,252 |
17 Jan 2024 | 492.00 | 501.79 | 488.87 | 495.11 | 495.11 | 2,377,930,161 |
16 Jan 2024 | 496.32 | 508.76 | 490.71 | 492.22 | 492.22 | 2,154,731,096 |
15 Jan 2024 | 512.01 | 513.78 | 495.60 | 496.46 | 496.46 | 2,404,901,999 |
14 Jan 2024 | 518.32 | 522.52 | 505.74 | 512.02 | 512.02 | 2,883,216,288 |
13 Jan 2024 | 510.85 | 546.33 | 502.03 | 518.36 | 518.36 | 6,635,830,712 |
12 Jan 2024 | 501.40 | 529.16 | 500.09 | 510.91 | 510.91 | 4,832,824,866 |
11 Jan 2024 | 476.14 | 509.44 | 464.85 | 501.20 | 501.20 | 3,802,634,355 |
10 Jan 2024 | 481.47 | 481.63 | 461.30 | 476.12 | 476.12 | 3,372,435,378 |
09 Jan 2024 | 456.37 | 484.95 | 441.57 | 481.43 | 481.43 | 3,582,683,089 |
08 Jan 2024 | 466.39 | 470.79 | 454.29 | 456.39 | 456.39 | 1,841,939,967 |
07 Jan 2024 | 468.83 | 469.40 | 451.87 | 466.37 | 466.37 | 2,025,823,200 |
06 Jan 2024 | 473.46 | 475.49 | 458.99 | 468.80 | 468.80 | 2,965,509,072 |
05 Jan 2024 | 464.37 | 476.62 | 460.54 | 473.49 | 473.49 | 2,826,618,330 |
04 Jan 2024 | 518.17 | 522.70 | 447.70 | 464.37 | 464.37 | 5,399,158,448 |
03 Jan 2024 | 528.98 | 536.62 | 515.80 | 518.16 | 518.16 | 2,745,049,212 |
02 Jan 2024 | 516.14 | 529.00 | 511.44 | 529.00 | 529.00 | 1,809,769,322 |
01 Jan 2024 | 518.99 | 525.05 | 512.86 | 515.33 | 515.33 | 2,030,466,862 |
31 Dec 2023 | 519.66 | 523.94 | 514.27 | 519.04 | 519.04 | 2,205,465,640 |
30 Dec 2023 | 545.28 | 548.14 | 518.87 | 519.67 | 519.67 | 3,656,197,348 |
29 Dec 2023 | 541.82 | 547.06 | 531.12 | 545.34 | 545.34 | 3,994,203,000 |
28 Dec 2023 | 522.54 | 549.37 | 517.31 | 541.68 | 541.68 | 3,813,582,237 |
27 Dec 2023 | 515.79 | 530.71 | 509.26 | 522.54 | 522.54 | 3,314,770,847 |
26 Dec 2023 | 504.88 | 518.95 | 502.41 | 515.79 | 515.79 | 1,944,691,298 |
25 Dec 2023 | 517.38 | 520.11 | 501.55 | 504.86 | 504.86 | 2,308,688,264 |
24 Dec 2023 | 525.88 | 527.88 | 511.10 | 517.42 | 517.42 | 2,146,463,363 |
23 Dec 2023 | 506.34 | 526.16 | 504.22 | 525.93 | 525.93 | 2,576,217,749 |
22 Dec 2023 | 498.10 | 507.17 | 493.39 | 506.34 | 506.34 | 2,406,973,053 |
21 Dec 2023 | 499.83 | 512.70 | 496.03 | 498.07 | 498.07 | 2,771,113,934 |
20 Dec 2023 | 505.06 | 507.35 | 494.56 | 499.82 | 499.82 | 1,902,608,563 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |