Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 203.33 | 203.60 | 203.33 | 203.33 | 203.33 | 103,561,536 |
05 May 2024 | 189.31 | 196.12 | 185.38 | 186.73 | 186.73 | 89,935,811 |
04 May 2024 | 187.46 | 191.55 | 185.25 | 189.31 | 189.31 | 79,437,396 |
03 May 2024 | 189.19 | 192.53 | 182.67 | 187.46 | 187.46 | 71,901,529 |
02 May 2024 | 184.37 | 189.19 | 179.37 | 189.19 | 189.19 | 68,429,772 |
01 May 2024 | 196.35 | 200.35 | 181.24 | 184.37 | 184.37 | 84,193,933 |
30 Apr 2024 | 193.51 | 197.43 | 186.15 | 196.40 | 196.40 | 86,752,738 |
29 Apr 2024 | 187.90 | 198.88 | 185.92 | 193.51 | 193.51 | 79,245,886 |
28 Apr 2024 | 184.18 | 188.36 | 180.67 | 187.90 | 187.90 | 67,997,708 |
27 Apr 2024 | 183.97 | 187.52 | 182.57 | 184.18 | 184.18 | 62,809,943 |
26 Apr 2024 | 182.89 | 186.71 | 179.75 | 183.97 | 183.97 | 61,387,185 |
25 Apr 2024 | 187.20 | 187.38 | 181.97 | 182.89 | 182.89 | 57,977,265 |
24 Apr 2024 | 187.73 | 192.23 | 186.02 | 187.20 | 187.20 | 66,791,767 |
23 Apr 2024 | 184.65 | 192.27 | 184.62 | 187.73 | 187.73 | 77,304,017 |
22 Apr 2024 | 190.41 | 194.96 | 180.76 | 184.66 | 184.66 | 65,859,638 |
21 Apr 2024 | 182.43 | 190.42 | 181.73 | 190.41 | 190.41 | 54,265,006 |
20 Apr 2024 | 181.26 | 189.63 | 173.99 | 182.43 | 182.43 | 85,340,024 |
19 Apr 2024 | 181.94 | 184.72 | 175.14 | 181.26 | 181.26 | 75,136,549 |
18 Apr 2024 | 190.00 | 194.97 | 181.00 | 181.94 | 181.94 | 86,999,948 |
17 Apr 2024 | 191.39 | 192.60 | 178.40 | 190.00 | 190.00 | 80,835,506 |
16 Apr 2024 | 187.71 | 196.35 | 181.48 | 191.39 | 191.39 | 84,545,064 |
15 Apr 2024 | 178.30 | 189.97 | 174.34 | 187.71 | 187.71 | 80,064,814 |
14 Apr 2024 | 189.58 | 198.83 | 162.49 | 178.30 | 178.30 | 75,685,140 |
13 Apr 2024 | 203.92 | 206.98 | 180.69 | 189.58 | 189.58 | 82,472,599 |
12 Apr 2024 | 205.20 | 208.69 | 202.38 | 203.92 | 203.92 | 65,306,121 |
11 Apr 2024 | 201.44 | 209.94 | 196.69 | 205.28 | 205.28 | 69,585,932 |
10 Apr 2024 | 207.05 | 211.64 | 196.58 | 201.44 | 201.44 | 85,399,445 |
09 Apr 2024 | 199.88 | 207.05 | 198.42 | 207.05 | 207.05 | 85,233,250 |
08 Apr 2024 | 200.37 | 205.60 | 195.36 | 199.88 | 199.88 | 65,460,272 |
07 Apr 2024 | 192.62 | 201.63 | 192.53 | 200.37 | 200.37 | 54,666,804 |
06 Apr 2024 | 199.84 | 200.79 | 190.20 | 192.62 | 192.62 | 69,956,117 |
05 Apr 2024 | 196.15 | 200.43 | 192.88 | 199.84 | 199.84 | 94,319,805 |
04 Apr 2024 | 187.54 | 197.52 | 184.66 | 196.15 | 196.15 | 92,326,016 |
03 Apr 2024 | 189.80 | 190.32 | 180.29 | 187.54 | 187.54 | 90,532,401 |
02 Apr 2024 | 196.35 | 198.43 | 184.17 | 189.80 | 189.80 | 87,931,168 |
01 Apr 2024 | 198.07 | 199.22 | 195.53 | 196.34 | 196.34 | 63,777,395 |
31 Mar 2024 | 203.27 | 204.86 | 194.50 | 198.07 | 198.07 | 90,322,273 |
30 Mar 2024 | 207.30 | 210.61 | 198.87 | 203.27 | 203.27 | 76,624,102 |
29 Mar 2024 | 211.41 | 214.41 | 207.11 | 207.30 | 207.30 | 77,268,061 |
28 Mar 2024 | 206.97 | 216.78 | 205.69 | 211.41 | 211.41 | 104,463,040 |
27 Mar 2024 | 218.09 | 219.78 | 204.29 | 206.97 | 206.97 | 111,824,051 |
26 Mar 2024 | 217.77 | 219.33 | 214.15 | 218.09 | 218.09 | 71,149,832 |
25 Mar 2024 | 213.19 | 220.58 | 213.09 | 217.77 | 217.77 | 71,190,423 |
24 Mar 2024 | 206.85 | 214.75 | 205.04 | 213.19 | 213.19 | 65,034,417 |
23 Mar 2024 | 210.30 | 215.81 | 201.25 | 206.85 | 206.85 | 70,293,000 |
22 Mar 2024 | 211.57 | 218.39 | 209.65 | 210.30 | 210.30 | 88,922,468 |
21 Mar 2024 | 205.34 | 216.80 | 198.08 | 211.57 | 211.57 | 90,079,828 |
20 Mar 2024 | 215.09 | 215.69 | 197.32 | 205.34 | 205.34 | 85,312,800 |
19 Mar 2024 | 215.01 | 215.61 | 208.36 | 215.09 | 215.09 | 76,689,650 |
18 Mar 2024 | 212.58 | 221.27 | 208.15 | 215.01 | 215.01 | 80,527,221 |
17 Mar 2024 | 216.42 | 226.61 | 205.84 | 212.58 | 212.58 | 79,480,064 |
16 Mar 2024 | 222.86 | 224.57 | 211.36 | 216.42 | 216.42 | 104,099,636 |
15 Mar 2024 | 226.66 | 228.48 | 213.95 | 222.86 | 222.86 | 105,942,783 |
14 Mar 2024 | 219.63 | 227.09 | 218.31 | 226.66 | 226.66 | 102,251,832 |
13 Mar 2024 | 219.53 | 222.53 | 215.98 | 219.63 | 219.63 | 107,083,770 |
12 Mar 2024 | 221.30 | 222.04 | 215.93 | 219.53 | 219.53 | 112,921,184 |
11 Mar 2024 | 216.49 | 224.22 | 214.33 | 221.30 | 221.30 | 79,965,989 |
10 Mar 2024 | 221.81 | 224.19 | 216.36 | 216.49 | 216.49 | 74,463,433 |
09 Mar 2024 | 217.90 | 227.23 | 216.18 | 221.81 | 221.81 | 95,986,562 |
08 Mar 2024 | 219.19 | 224.96 | 210.02 | 217.90 | 217.90 | 113,426,411 |
07 Mar 2024 | 217.50 | 232.28 | 212.92 | 219.19 | 219.19 | 132,793,603 |
06 Mar 2024 | 230.64 | 232.21 | 206.83 | 217.49 | 217.49 | 131,941,125 |
05 Mar 2024 | 230.65 | 232.08 | 220.18 | 230.55 | 230.55 | 114,455,518 |
04 Mar 2024 | 221.86 | 232.21 | 220.03 | 229.93 | 229.93 | 100,429,889 |
03 Mar 2024 | 218.64 | 222.15 | 214.46 | 221.33 | 221.33 | 85,814,479 |
02 Mar 2024 | 210.98 | 222.24 | 209.53 | 218.80 | 218.80 | 102,847,794 |
01 Mar 2024 | 206.05 | 217.12 | 204.54 | 211.04 | 211.04 | 102,759,298 |
29 Feb 2024 | 198.77 | 215.30 | 198.94 | 206.16 | 206.16 | 100,094,818 |
28 Feb 2024 | 198.19 | 199.09 | 198.38 | 198.76 | 198.76 | 110,802,444 |
27 Feb 2024 | 196.81 | 198.08 | 195.92 | 198.21 | 198.21 | 81,366,839 |
26 Feb 2024 | 189.01 | 197.03 | 187.73 | 196.81 | 196.81 | 910,908,201 |
25 Feb 2024 | 188.84 | 190.91 | 186.26 | 188.98 | 188.98 | 140,446,759 |
24 Feb 2024 | 189.11 | 189.86 | 184.44 | 188.93 | 188.93 | 143,056,319 |
23 Feb 2024 | 187.85 | 190.30 | 184.73 | 189.12 | 189.12 | 156,527,218 |
22 Feb 2024 | 189.04 | 191.18 | 178.20 | 187.74 | 187.74 | 77,038,093 |
21 Feb 2024 | 172.92 | 191.06 | 171.76 | 188.96 | 188.96 | 94,567,712 |
20 Feb 2024 | 186.90 | 187.96 | 167.73 | 172.90 | 172.90 | 135,835,227 |
19 Feb 2024 | 185.20 | 188.64 | 182.19 | 186.92 | 186.92 | 86,716,498 |
18 Feb 2024 | 187.99 | 187.99 | 181.67 | 185.00 | 185.00 | 75,925,090 |
17 Feb 2024 | 192.83 | 197.91 | 184.36 | 187.97 | 187.97 | 105,414,121 |
16 Feb 2024 | 196.80 | 198.64 | 192.42 | 192.85 | 192.85 | 117,746,332 |
15 Feb 2024 | 198.11 | 203.30 | 195.04 | 196.80 | 196.80 | 132,063,539 |
14 Feb 2024 | 193.46 | 199.47 | 187.45 | 198.05 | 198.05 | 157,672,521 |
13 Feb 2024 | 184.91 | 196.50 | 181.29 | 193.34 | 193.34 | 145,191,737 |
12 Feb 2024 | 182.69 | 188.44 | 179.74 | 184.85 | 184.85 | 123,568,208 |
11 Feb 2024 | 186.80 | 188.96 | 177.10 | 182.69 | 182.69 | 117,545,300 |
10 Feb 2024 | 197.27 | 198.83 | 184.25 | 186.84 | 186.84 | 163,168,598 |
09 Feb 2024 | 199.27 | 201.46 | 181.33 | 196.82 | 196.82 | 189,781,834 |
08 Feb 2024 | 160.85 | 205.42 | 159.55 | 199.30 | 199.30 | 380,452,466 |
07 Feb 2024 | 255.06 | 256.54 | 155.19 | 160.82 | 160.82 | 450,941,111 |
06 Feb 2024 | 254.88 | 258.07 | 252.56 | 255.15 | 255.15 | 96,134,788 |
05 Feb 2024 | 253.44 | 257.22 | 252.96 | 254.87 | 254.87 | 77,149,937 |
04 Feb 2024 | 258.66 | 260.16 | 249.13 | 253.45 | 253.45 | 94,214,465 |
03 Feb 2024 | 253.15 | 262.27 | 251.62 | 258.59 | 258.59 | 120,919,080 |
02 Feb 2024 | 249.67 | 257.28 | 249.52 | 253.23 | 253.23 | 136,866,937 |
01 Feb 2024 | 243.00 | 253.85 | 241.12 | 249.68 | 249.68 | 142,359,473 |
31 Jan 2024 | 254.08 | 259.95 | 242.46 | 243.05 | 243.05 | 136,195,723 |
30 Jan 2024 | 244.41 | 257.38 | 243.16 | 254.08 | 254.08 | 123,377,201 |
29 Jan 2024 | 243.98 | 246.83 | 241.62 | 244.41 | 244.41 | 85,069,244 |
28 Jan 2024 | 242.44 | 246.27 | 239.61 | 244.00 | 244.00 | 74,292,542 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |