Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 565.83 | 576.29 | 565.18 | 571.30 | 571.30 | 1,087,319,680 |
09 May 2024 | 572.66 | 598.52 | 542.34 | 547.08 | 547.08 | 568,143,216 |
08 May 2024 | 527.47 | 622.92 | 525.25 | 572.66 | 572.66 | 455,825,480 |
07 May 2024 | 564.17 | 582.12 | 471.54 | 527.47 | 527.47 | 498,633,010 |
06 May 2024 | 592.01 | 615.51 | 546.89 | 564.17 | 564.17 | 557,808,405 |
05 May 2024 | 583.24 | 684.80 | 425.97 | 592.01 | 592.01 | 510,670,397 |
04 May 2024 | 649.56 | 663.42 | 567.20 | 583.24 | 583.24 | 506,190,919 |
03 May 2024 | 551.28 | 733.27 | 453.73 | 649.56 | 649.56 | 498,685,736 |
02 May 2024 | 1,275.77 | 1,275.77 | 359.95 | 551.28 | 551.28 | 902,055,148 |
01 May 2024 | 1,526.96 | 1,536.19 | 1,014.58 | 1,275.77 | 1,275.77 | 539,791,199 |
30 Apr 2024 | 2,131.40 | 2,462.95 | 1,165.53 | 1,526.96 | 1,526.96 | 1,073,565,045 |
29 Apr 2024 | 2,316.39 | 2,348.40 | 1,363.18 | 2,131.40 | 2,131.40 | 632,132,468 |
28 Apr 2024 | 1,309.04 | 2,361.01 | 1,236.48 | 2,316.39 | 2,316.39 | 526,421,948 |
27 Apr 2024 | 1,053.09 | 1,357.98 | 885.21 | 1,309.04 | 1,309.04 | 502,694,618 |
26 Apr 2024 | 822.42 | 1,053.15 | 822.42 | 1,053.09 | 1,053.09 | 548,122,958 |
25 Apr 2024 | 860.26 | 872.28 | 820.82 | 822.42 | 822.42 | 420,023,423 |
24 Apr 2024 | 842.16 | 916.36 | 793.35 | 860.26 | 860.26 | 543,673,218 |
23 Apr 2024 | 844.38 | 875.91 | 819.03 | 842.16 | 842.16 | 475,318,987 |
22 Apr 2024 | 842.34 | 891.85 | 828.34 | 844.38 | 844.38 | 633,343,196 |
21 Apr 2024 | 889.06 | 889.26 | 818.43 | 842.34 | 842.34 | 172,444,995 |
20 Apr 2024 | 878.32 | 914.55 | 843.67 | 889.06 | 889.06 | 326,674,811 |
19 Apr 2024 | 831.79 | 897.63 | 804.73 | 878.32 | 878.32 | 443,062,345 |
18 Apr 2024 | 898.59 | 926.21 | 823.66 | 831.79 | 831.79 | 389,136,128 |
17 Apr 2024 | 898.11 | 936.47 | 740.60 | 898.59 | 898.59 | 361,643,401 |
16 Apr 2024 | 911.94 | 954.95 | 700.04 | 898.11 | 898.11 | 366,348,870 |
15 Apr 2024 | 703.83 | 948.96 | 604.50 | 911.94 | 911.94 | 312,345,730 |
14 Apr 2024 | 802.10 | 1,030.62 | 584.00 | 703.83 | 703.83 | 374,693,280 |
13 Apr 2024 | 540.15 | 804.05 | 540.15 | 802.10 | 802.10 | 361,021,861 |
12 Apr 2024 | 464.66 | 567.87 | 413.96 | 540.15 | 540.15 | 344,891,173 |
11 Apr 2024 | 402.91 | 475.33 | 369.79 | 464.66 | 464.66 | 254,157,565 |
10 Apr 2024 | 315.87 | 512.13 | 276.16 | 402.91 | 402.91 | 338,221,343 |
09 Apr 2024 | 260.43 | 319.69 | 258.66 | 315.87 | 315.87 | 382,078,720 |
08 Apr 2024 | 236.76 | 311.67 | 210.27 | 260.43 | 260.43 | 320,067,180 |
07 Apr 2024 | 231.96 | 528.84 | 228.62 | 236.76 | 236.76 | 455,287,143 |
06 Apr 2024 | 274.24 | 286.76 | 144.53 | 231.96 | 231.96 | 324,763,370 |
05 Apr 2024 | 310.92 | 342.44 | 249.69 | 274.24 | 274.24 | 387,762,489 |
04 Apr 2024 | 151.77 | 373.59 | 151.30 | 310.92 | 310.92 | 369,992,012 |
03 Apr 2024 | 128.29 | 157.93 | 120.22 | 151.77 | 151.77 | 365,679,914 |
02 Apr 2024 | 96.78 | 128.39 | 91.67 | 128.29 | 128.29 | 409,844,257 |
01 Apr 2024 | 92.21 | 97.91 | 92.17 | 96.78 | 96.78 | 313,030,339 |
31 Mar 2024 | 94.20 | 95.81 | 89.09 | 92.21 | 92.21 | 392,024,425 |
30 Mar 2024 | 90.84 | 94.84 | 88.33 | 94.20 | 94.20 | 407,002,726 |
29 Mar 2024 | 87.59 | 91.46 | 87.07 | 90.84 | 90.84 | 401,887,223 |
28 Mar 2024 | 90.40 | 93.59 | 87.16 | 87.59 | 87.59 | 103,149,267 |
27 Mar 2024 | 96.56 | 96.92 | 88.93 | 90.40 | 90.40 | 417,129,101 |
26 Mar 2024 | 92.24 | 96.56 | 85.51 | 96.56 | 96.56 | 297,707,164 |
25 Mar 2024 | 94.88 | 95.13 | 86.91 | 92.24 | 92.24 | 406,054,420 |
24 Mar 2024 | 95.05 | 101.08 | 94.21 | 94.88 | 94.88 | 433,610,951 |
23 Mar 2024 | 89.03 | 101.09 | 88.48 | 95.05 | 95.05 | 170,914,204 |
22 Mar 2024 | 92.87 | 93.35 | 84.43 | 89.03 | 89.03 | 414,378,521 |
21 Mar 2024 | 95.97 | 101.18 | 92.52 | 92.87 | 92.87 | 467,337,967 |
20 Mar 2024 | 102.32 | 103.43 | 94.13 | 95.97 | 95.97 | 388,017,091 |
19 Mar 2024 | 112.81 | 116.15 | 102.32 | 102.32 | 102.32 | 341,191,658 |
18 Mar 2024 | 107.71 | 113.34 | 104.18 | 112.81 | 112.81 | 306,613,073 |
17 Mar 2024 | 110.46 | 112.14 | 105.28 | 107.71 | 107.71 | 402,079,274 |
16 Mar 2024 | 105.69 | 110.94 | 100.79 | 110.46 | 110.46 | 406,082,972 |
15 Mar 2024 | 113.90 | 117.48 | 100.94 | 105.69 | 105.69 | 346,480,668 |
14 Mar 2024 | 106.12 | 113.90 | 105.50 | 113.90 | 113.90 | 316,411,629 |
13 Mar 2024 | 100.22 | 108.52 | 97.96 | 106.12 | 106.12 | 585,422,659 |
12 Mar 2024 | 105.29 | 106.80 | 99.65 | 100.22 | 100.22 | 476,464,616 |
11 Mar 2024 | 101.68 | 120.94 | 101.66 | 105.29 | 105.29 | 275,783,119 |
10 Mar 2024 | 97.68 | 104.93 | 96.22 | 101.68 | 101.68 | 483,964,494 |
09 Mar 2024 | 102.24 | 104.99 | 97.02 | 97.68 | 97.68 | 516,809,385 |
08 Mar 2024 | 94.50 | 103.97 | 92.93 | 102.24 | 102.24 | 432,271,586 |
07 Mar 2024 | 96.61 | 96.77 | 92.33 | 94.50 | 94.50 | 410,647,755 |
06 Mar 2024 | 99.87 | 105.16 | 94.23 | 96.61 | 96.61 | 362,809,939 |
05 Mar 2024 | 90.72 | 104.56 | 88.70 | 99.87 | 99.87 | 443,488,288 |
04 Mar 2024 | 77.05 | 98.77 | 75.90 | 90.72 | 90.72 | 290,087,638 |
03 Mar 2024 | 86.53 | 97.37 | 76.06 | 77.05 | 77.05 | 311,391,521 |
02 Mar 2024 | 92.88 | 104.71 | 86.35 | 86.53 | 86.53 | 361,222,335 |
01 Mar 2024 | 90.79 | 97.97 | 90.27 | 92.88 | 92.88 | 378,225,686 |
29 Feb 2024 | 89.41 | 98.23 | 89.08 | 90.79 | 90.79 | 612,194,831 |
28 Feb 2024 | 88.15 | 97.91 | 87.53 | 89.41 | 89.41 | 253,927,362 |
27 Feb 2024 | 87.91 | 91.27 | 87.61 | 88.15 | 88.15 | 454,975,600 |
26 Feb 2024 | 92.62 | 92.72 | 82.49 | 87.91 | 87.91 | 1,012,919,235 |
25 Feb 2024 | 93.96 | 95.63 | 85.08 | 92.62 | 92.62 | 695,830,043 |
24 Feb 2024 | 97.21 | 99.77 | 91.32 | 93.96 | 93.96 | 105,308,507 |
23 Feb 2024 | 95.09 | 107.35 | 94.53 | 97.21 | 97.21 | 442,490,407 |
22 Feb 2024 | 99.70 | 99.75 | 91.51 | 95.09 | 95.09 | 358,741,923 |
21 Feb 2024 | 108.42 | 109.15 | 98.60 | 99.70 | 99.70 | 446,229,509 |
20 Feb 2024 | 105.60 | 108.90 | 104.81 | 108.42 | 108.42 | 224,967,625 |
19 Feb 2024 | 104.31 | 107.21 | 101.25 | 105.60 | 105.60 | 642,383,017 |
18 Feb 2024 | 105.46 | 110.20 | 101.42 | 104.31 | 104.31 | 657,269,033 |
17 Feb 2024 | 107.71 | 109.27 | 104.37 | 105.46 | 105.46 | 488,100,307 |
16 Feb 2024 | 110.78 | 114.41 | 105.46 | 107.71 | 107.71 | 225,708,923 |
15 Feb 2024 | 105.69 | 113.38 | 98.20 | 110.78 | 110.78 | 5,699,135 |
14 Feb 2024 | 99.36 | 114.32 | 98.35 | 105.69 | 105.69 | 338,868,118 |
13 Feb 2024 | 99.81 | 104.58 | 98.64 | 99.36 | 99.36 | 418,008,404 |
12 Feb 2024 | 98.27 | 99.94 | 96.82 | 99.81 | 99.81 | 507,839,055 |
11 Feb 2024 | 96.58 | 118.16 | 96.16 | 98.27 | 98.27 | 320,638,488 |
10 Feb 2024 | 106.87 | 120.29 | 96.51 | 96.58 | 96.58 | 495,952,274 |
09 Feb 2024 | 106.59 | 133.73 | 104.87 | 106.87 | 106.87 | 515,304,609 |
08 Feb 2024 | 91.33 | 106.69 | 90.14 | 106.59 | 106.59 | 447,403,946 |
07 Feb 2024 | 90.06 | 91.91 | 80.83 | 91.33 | 91.33 | 418,783,557 |
06 Feb 2024 | 88.09 | 90.30 | 87.30 | 90.06 | 90.06 | 417,294,772 |
05 Feb 2024 | 89.18 | 89.54 | 87.24 | 88.09 | 88.09 | 405,300,472 |
04 Feb 2024 | 93.16 | 93.16 | 88.73 | 89.18 | 89.18 | 486,398,323 |
03 Feb 2024 | 91.90 | 93.45 | 87.56 | 93.16 | 93.16 | 471,445,795 |
02 Feb 2024 | 91.19 | 92.84 | 89.52 | 91.90 | 91.90 | 512,413,920 |
01 Feb 2024 | 93.03 | 96.57 | 90.66 | 91.19 | 91.19 | 544,629,559 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |