Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 206.16 | 205.91 | 197.07 | 197.55 | 197.55 | 6,378,287,104 |
01 May 2024 | 210.02 | 212.88 | 187.65 | 196.09 | 196.09 | 5,262,463,206 |
30 Apr 2024 | 210.73 | 212.24 | 203.55 | 210.01 | 210.01 | 3,757,353,069 |
29 Apr 2024 | 216.24 | 221.17 | 209.90 | 210.72 | 210.72 | 2,994,502,263 |
28 Apr 2024 | 212.89 | 218.66 | 205.13 | 216.24 | 216.24 | 3,632,010,759 |
27 Apr 2024 | 222.16 | 223.05 | 212.59 | 212.89 | 212.89 | 3,924,684,572 |
26 Apr 2024 | 227.38 | 229.64 | 219.33 | 222.16 | 222.16 | 5,634,826,556 |
25 Apr 2024 | 238.45 | 245.22 | 224.40 | 227.38 | 227.38 | 6,051,752,174 |
24 Apr 2024 | 243.39 | 246.51 | 237.59 | 238.45 | 238.45 | 4,239,764,268 |
23 Apr 2024 | 231.29 | 245.56 | 227.94 | 243.39 | 243.39 | 4,587,239,265 |
22 Apr 2024 | 235.56 | 239.12 | 229.38 | 231.29 | 231.29 | 3,442,115,528 |
21 Apr 2024 | 222.38 | 237.06 | 218.21 | 235.56 | 235.56 | 4,357,688,783 |
20 Apr 2024 | 221.20 | 229.40 | 202.40 | 222.38 | 222.38 | 9,129,784,641 |
19 Apr 2024 | 204.80 | 223.88 | 198.61 | 221.20 | 221.20 | 6,528,620,424 |
18 Apr 2024 | 212.52 | 222.33 | 198.95 | 204.80 | 204.80 | 7,592,382,050 |
17 Apr 2024 | 215.02 | 218.75 | 198.03 | 212.52 | 212.52 | 8,040,805,717 |
16 Apr 2024 | 233.68 | 240.34 | 208.94 | 215.02 | 215.02 | 8,847,695,478 |
15 Apr 2024 | 214.77 | 235.60 | 202.35 | 233.66 | 233.66 | 10,982,700,572 |
14 Apr 2024 | 236.80 | 238.82 | 184.70 | 214.77 | 214.77 | 13,835,995,406 |
13 Apr 2024 | 263.86 | 269.58 | 225.29 | 236.80 | 236.80 | 7,286,044,025 |
12 Apr 2024 | 266.52 | 269.30 | 261.27 | 263.86 | 263.86 | 4,147,077,874 |
11 Apr 2024 | 260.11 | 269.25 | 247.32 | 266.52 | 266.52 | 5,138,869,609 |
10 Apr 2024 | 273.69 | 273.76 | 255.96 | 260.11 | 260.11 | 4,055,552,261 |
09 Apr 2024 | 273.45 | 279.97 | 266.81 | 273.70 | 273.70 | 4,154,905,817 |
08 Apr 2024 | 271.87 | 277.38 | 269.43 | 273.45 | 273.45 | 2,823,234,220 |
07 Apr 2024 | 265.16 | 273.06 | 264.21 | 271.87 | 271.87 | 7,100,739,823 |
06 Apr 2024 | 279.24 | 280.71 | 256.37 | 265.16 | 265.16 | 11,242,239,334 |
05 Apr 2024 | 282.07 | 287.37 | 274.05 | 279.24 | 279.24 | 6,225,554,994 |
04 Apr 2024 | 278.17 | 294.29 | 272.40 | 282.07 | 282.07 | 6,334,771,076 |
03 Apr 2024 | 296.81 | 296.82 | 270.84 | 278.17 | 278.17 | 6,991,089,246 |
02 Apr 2024 | 310.51 | 312.74 | 289.26 | 296.81 | 296.81 | 5,968,909,409 |
01 Apr 2024 | 298.17 | 310.74 | 297.65 | 310.50 | 310.50 | 3,584,780,452 |
31 Mar 2024 | 294.87 | 306.38 | 293.32 | 298.18 | 298.18 | 4,600,878,387 |
30 Mar 2024 | 291.04 | 296.01 | 281.89 | 294.87 | 294.87 | 4,649,417,146 |
29 Mar 2024 | 285.67 | 292.99 | 277.01 | 291.04 | 291.04 | 4,467,055,141 |
28 Mar 2024 | 291.66 | 294.87 | 276.58 | 285.67 | 285.67 | 5,893,939,078 |
27 Mar 2024 | 289.20 | 299.95 | 285.57 | 291.66 | 291.66 | 5,383,875,281 |
26 Mar 2024 | 281.75 | 297.43 | 278.11 | 289.20 | 289.20 | 6,219,732,779 |
25 Mar 2024 | 265.35 | 286.37 | 263.47 | 281.75 | 281.75 | 4,084,490,644 |
24 Mar 2024 | 267.60 | 274.40 | 262.46 | 265.35 | 265.35 | 4,161,464,713 |
23 Mar 2024 | 272.73 | 275.84 | 257.38 | 267.60 | 267.60 | 6,370,444,767 |
22 Mar 2024 | 290.28 | 295.44 | 268.33 | 272.70 | 272.70 | 8,542,003,305 |
21 Mar 2024 | 260.55 | 292.86 | 250.15 | 290.28 | 290.28 | 13,144,697,288 |
20 Mar 2024 | 298.89 | 302.31 | 254.43 | 260.55 | 260.55 | 17,866,806,843 |
19 Mar 2024 | 308.22 | 319.27 | 297.12 | 298.89 | 298.89 | 16,985,034,814 |
18 Mar 2024 | 277.13 | 311.34 | 273.09 | 308.23 | 308.23 | 16,585,569,857 |
17 Mar 2024 | 278.79 | 301.17 | 270.40 | 277.13 | 277.13 | 17,970,722,081 |
16 Mar 2024 | 268.57 | 287.22 | 252.24 | 278.78 | 278.78 | 21,474,034,972 |
15 Mar 2024 | 247.21 | 270.54 | 243.62 | 268.57 | 268.57 | 12,768,614,915 |
14 Mar 2024 | 228.57 | 251.34 | 225.15 | 247.21 | 247.21 | 8,928,524,123 |
13 Mar 2024 | 224.89 | 234.14 | 216.53 | 228.57 | 228.57 | 9,707,158,330 |
12 Mar 2024 | 218.14 | 227.04 | 207.82 | 224.89 | 224.89 | 8,139,248,374 |
11 Mar 2024 | 217.66 | 223.77 | 212.68 | 218.14 | 218.14 | 5,143,699,744 |
10 Mar 2024 | 218.61 | 224.80 | 217.18 | 217.66 | 217.66 | 4,434,565,318 |
09 Mar 2024 | 217.44 | 229.33 | 214.98 | 218.61 | 218.61 | 8,240,184,460 |
08 Mar 2024 | 199.10 | 225.38 | 199.04 | 217.44 | 217.44 | 10,739,685,511 |
07 Mar 2024 | 193.27 | 206.87 | 184.78 | 199.10 | 199.10 | 7,837,724,814 |
06 Mar 2024 | 204.65 | 218.89 | 168.43 | 193.29 | 193.29 | 13,808,002,205 |
05 Mar 2024 | 199.81 | 206.72 | 196.17 | 204.70 | 204.70 | 6,807,944,920 |
04 Mar 2024 | 198.62 | 202.34 | 192.46 | 199.85 | 199.85 | 4,405,403,523 |
03 Mar 2024 | 198.91 | 201.16 | 195.38 | 198.47 | 198.47 | 4,195,597,638 |
02 Mar 2024 | 193.29 | 211.41 | 193.29 | 198.92 | 198.92 | 7,258,094,708 |
01 Mar 2024 | 182.06 | 206.52 | 181.21 | 193.40 | 193.40 | 10,692,501,518 |
29 Feb 2024 | 165.65 | 181.77 | 164.79 | 181.77 | 181.77 | 7,744,196,365 |
28 Feb 2024 | 168.09 | 171.75 | 161.76 | 165.64 | 165.64 | 4,162,722,153 |
27 Feb 2024 | 157.62 | 169.10 | 153.26 | 168.09 | 168.09 | 3,569,786,087 |
26 Feb 2024 | 158.86 | 159.16 | 155.89 | 157.62 | 157.62 | 1,385,956,269 |
25 Feb 2024 | 152.49 | 159.64 | 150.40 | 158.86 | 158.86 | 1,653,146,460 |
24 Feb 2024 | 155.02 | 156.71 | 150.95 | 152.49 | 152.49 | 2,262,830,065 |
23 Feb 2024 | 160.39 | 162.45 | 154.97 | 155.01 | 155.01 | 2,791,093,828 |
22 Feb 2024 | 165.49 | 165.49 | 153.53 | 160.40 | 160.40 | 3,428,203,082 |
21 Feb 2024 | 170.71 | 171.56 | 159.69 | 165.50 | 165.50 | 4,054,412,663 |
20 Feb 2024 | 171.61 | 175.44 | 169.85 | 170.71 | 170.71 | 2,907,317,704 |
19 Feb 2024 | 166.89 | 174.70 | 164.78 | 171.60 | 171.60 | 2,319,635,018 |
18 Feb 2024 | 169.12 | 170.09 | 162.51 | 166.89 | 166.89 | 2,098,822,270 |
17 Feb 2024 | 174.20 | 175.40 | 165.76 | 169.13 | 169.13 | 2,942,103,336 |
16 Feb 2024 | 180.01 | 182.39 | 171.30 | 174.24 | 174.24 | 3,787,517,967 |
15 Feb 2024 | 174.44 | 182.58 | 171.78 | 179.99 | 179.99 | 3,679,455,570 |
14 Feb 2024 | 171.52 | 176.22 | 168.02 | 174.45 | 174.45 | 4,198,592,450 |
13 Feb 2024 | 164.75 | 171.64 | 158.89 | 171.54 | 171.54 | 4,060,192,311 |
12 Feb 2024 | 167.23 | 169.44 | 164.55 | 164.75 | 164.75 | 2,100,310,575 |
11 Feb 2024 | 163.88 | 169.72 | 163.88 | 167.25 | 167.25 | 2,814,657,329 |
10 Feb 2024 | 158.17 | 167.06 | 158.17 | 163.88 | 163.88 | 4,372,067,142 |
09 Feb 2024 | 154.89 | 161.57 | 154.23 | 158.16 | 158.16 | 3,521,295,306 |
08 Feb 2024 | 148.38 | 155.10 | 145.31 | 154.87 | 154.87 | 2,658,724,128 |
07 Feb 2024 | 147.44 | 149.95 | 143.70 | 148.38 | 148.38 | 2,604,256,535 |
06 Feb 2024 | 146.77 | 151.86 | 145.40 | 147.44 | 147.44 | 2,523,399,587 |
05 Feb 2024 | 150.08 | 150.96 | 146.27 | 146.78 | 146.78 | 2,004,835,873 |
04 Feb 2024 | 154.02 | 154.95 | 148.44 | 150.07 | 150.07 | 2,068,846,145 |
03 Feb 2024 | 148.81 | 155.04 | 148.30 | 154.00 | 154.00 | 3,946,653,080 |
02 Feb 2024 | 147.84 | 149.02 | 142.06 | 148.83 | 148.83 | 4,489,169,866 |
01 Feb 2024 | 153.82 | 155.49 | 146.41 | 147.84 | 147.84 | 5,812,168,318 |
31 Jan 2024 | 153.54 | 161.06 | 152.72 | 153.86 | 153.86 | 5,046,284,287 |
30 Jan 2024 | 145.86 | 153.85 | 144.69 | 153.54 | 153.54 | 3,937,854,760 |
29 Jan 2024 | 143.24 | 151.14 | 142.26 | 145.86 | 145.86 | 3,687,836,284 |
28 Jan 2024 | 140.51 | 143.63 | 138.17 | 143.21 | 143.21 | 1,911,156,928 |
27 Jan 2024 | 132.01 | 142.08 | 130.84 | 140.60 | 140.60 | 3,083,354,693 |
26 Jan 2024 | 134.95 | 135.98 | 129.50 | 132.01 | 132.01 | 2,543,424,420 |
25 Jan 2024 | 127.98 | 135.74 | 127.00 | 134.94 | 134.94 | 3,577,586,976 |
24 Jan 2024 | 127.27 | 130.20 | 120.06 | 127.96 | 127.96 | 4,540,496,103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |