Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 472.40 | 495.31 | 468.17 | 484.71 | 484.71 | 3,097,033,216 |
20 May 2024 | 456.89 | 457.99 | 450.85 | 452.25 | 452.25 | 1,022,264,408 |
19 May 2024 | 457.44 | 458.08 | 452.59 | 456.89 | 456.89 | 1,069,451,161 |
18 May 2024 | 449.19 | 460.42 | 448.94 | 457.44 | 457.44 | 1,225,608,445 |
17 May 2024 | 458.75 | 461.95 | 446.49 | 449.19 | 449.19 | 1,508,797,518 |
16 May 2024 | 450.34 | 463.32 | 445.76 | 458.73 | 458.73 | 1,493,534,200 |
15 May 2024 | 471.07 | 472.23 | 447.57 | 450.34 | 450.34 | 1,544,863,296 |
14 May 2024 | 474.71 | 477.33 | 467.49 | 471.07 | 471.07 | 1,302,799,752 |
13 May 2024 | 472.72 | 480.33 | 471.20 | 474.71 | 474.71 | 1,019,558,489 |
12 May 2024 | 467.53 | 474.40 | 464.63 | 472.71 | 472.71 | 1,064,885,185 |
11 May 2024 | 475.87 | 475.91 | 464.37 | 467.53 | 467.53 | 1,214,838,971 |
10 May 2024 | 470.82 | 481.54 | 469.52 | 475.88 | 475.88 | 1,514,830,601 |
09 May 2024 | 461.94 | 471.75 | 460.08 | 470.82 | 470.82 | 1,283,301,443 |
08 May 2024 | 468.44 | 478.31 | 461.38 | 461.94 | 461.94 | 1,228,419,877 |
07 May 2024 | 472.18 | 478.50 | 463.95 | 468.44 | 468.44 | 1,211,806,299 |
06 May 2024 | 466.88 | 474.18 | 462.42 | 472.18 | 472.18 | 423,568,818 |
05 May 2024 | 467.77 | 472.74 | 464.85 | 466.88 | 466.88 | 464,036,942 |
04 May 2024 | 446.99 | 470.33 | 446.26 | 467.76 | 467.76 | 681,090,160 |
03 May 2024 | 447.86 | 452.30 | 433.59 | 446.99 | 446.99 | 699,717,600 |
02 May 2024 | 463.20 | 463.92 | 430.89 | 447.86 | 447.86 | 1,198,870,047 |
01 May 2024 | 472.02 | 481.22 | 444.73 | 463.20 | 463.20 | 1,383,536,933 |
30 Apr 2024 | 479.69 | 481.74 | 465.80 | 472.02 | 472.02 | 691,202,542 |
29 Apr 2024 | 477.03 | 480.97 | 477.03 | 479.69 | 479.69 | 544,467,632 |
28 Apr 2024 | 478.59 | 479.89 | 469.37 | 477.03 | 477.03 | 626,092,481 |
27 Apr 2024 | 490.92 | 491.66 | 478.20 | 478.59 | 478.59 | 654,806,557 |
26 Apr 2024 | 488.06 | 493.77 | 482.76 | 490.92 | 490.92 | 928,781,826 |
25 Apr 2024 | 487.25 | 496.37 | 476.07 | 488.06 | 488.06 | 1,218,950,785 |
24 Apr 2024 | 490.36 | 496.58 | 485.21 | 487.25 | 487.25 | 1,108,229,274 |
23 Apr 2024 | 468.34 | 491.33 | 467.38 | 490.36 | 490.36 | 1,052,936,516 |
22 Apr 2024 | 461.61 | 470.75 | 458.54 | 468.35 | 468.35 | 631,924,901 |
21 Apr 2024 | 448.61 | 464.14 | 444.50 | 461.61 | 461.61 | 563,511,451 |
20 Apr 2024 | 444.05 | 453.03 | 423.48 | 448.61 | 448.61 | 1,067,260,998 |
19 Apr 2024 | 429.13 | 445.16 | 423.59 | 444.05 | 444.05 | 1,157,488,076 |
18 Apr 2024 | 432.67 | 439.34 | 413.71 | 429.13 | 429.13 | 1,133,770,711 |
17 Apr 2024 | 444.20 | 445.48 | 421.74 | 432.66 | 432.66 | 1,045,585,595 |
16 Apr 2024 | 455.24 | 468.72 | 439.58 | 444.20 | 444.20 | 1,196,076,525 |
15 Apr 2024 | 444.97 | 457.80 | 431.23 | 455.24 | 455.24 | 1,383,900,223 |
14 Apr 2024 | 478.75 | 481.57 | 415.24 | 444.97 | 444.97 | 2,135,596,302 |
13 Apr 2024 | 481.81 | 500.15 | 462.37 | 478.75 | 478.75 | 2,102,875,083 |
12 Apr 2024 | 486.65 | 492.15 | 472.61 | 481.81 | 481.81 | 1,035,100,998 |
11 Apr 2024 | 458.18 | 486.57 | 453.19 | 486.65 | 486.65 | 1,319,560,159 |
10 Apr 2024 | 463.68 | 465.88 | 453.21 | 458.18 | 458.18 | 1,568,324,215 |
09 Apr 2024 | 462.67 | 475.91 | 457.44 | 463.68 | 463.68 | 1,374,071,760 |
08 Apr 2024 | 463.65 | 467.55 | 458.39 | 462.67 | 462.67 | 1,088,875,676 |
07 Apr 2024 | 458.12 | 467.32 | 455.70 | 463.65 | 463.65 | 1,051,580,464 |
06 Apr 2024 | 463.23 | 467.61 | 448.14 | 458.12 | 458.12 | 1,569,703,706 |
05 Apr 2024 | 444.24 | 472.09 | 443.67 | 463.20 | 463.20 | 1,851,775,598 |
04 Apr 2024 | 437.88 | 451.54 | 429.72 | 444.24 | 444.24 | 1,657,232,449 |
03 Apr 2024 | 459.41 | 460.80 | 435.33 | 437.88 | 437.88 | 1,972,211,450 |
02 Apr 2024 | 480.23 | 480.75 | 454.35 | 459.43 | 459.43 | 1,610,262,061 |
01 Apr 2024 | 476.01 | 482.17 | 475.91 | 480.23 | 480.23 | 1,152,572,849 |
31 Mar 2024 | 485.26 | 485.52 | 473.43 | 476.01 | 476.01 | 1,386,543,367 |
30 Mar 2024 | 462.15 | 490.64 | 461.55 | 485.26 | 485.26 | 2,208,973,387 |
29 Mar 2024 | 455.36 | 468.96 | 455.11 | 462.13 | 462.13 | 1,573,987,378 |
28 Mar 2024 | 459.43 | 463.47 | 448.13 | 455.36 | 455.36 | 1,572,352,248 |
27 Mar 2024 | 464.87 | 471.86 | 453.67 | 459.42 | 459.42 | 1,652,625,420 |
26 Mar 2024 | 450.88 | 472.87 | 448.75 | 464.87 | 464.87 | 1,970,678,932 |
25 Mar 2024 | 437.96 | 454.41 | 436.10 | 450.88 | 450.88 | 1,385,559,422 |
24 Mar 2024 | 437.88 | 450.40 | 432.44 | 437.96 | 437.96 | 1,557,435,970 |
23 Mar 2024 | 437.00 | 466.88 | 425.38 | 437.88 | 437.88 | 2,341,052,065 |
22 Mar 2024 | 434.99 | 446.03 | 423.43 | 437.00 | 437.00 | 2,049,827,453 |
21 Mar 2024 | 398.74 | 436.91 | 394.01 | 434.99 | 434.99 | 2,482,694,171 |
20 Mar 2024 | 435.75 | 439.96 | 392.97 | 398.73 | 398.73 | 3,417,977,441 |
19 Mar 2024 | 448.58 | 460.58 | 425.01 | 435.75 | 435.75 | 3,129,206,309 |
18 Mar 2024 | 453.05 | 463.15 | 432.13 | 448.58 | 448.58 | 2,758,752,261 |
17 Mar 2024 | 496.98 | 503.87 | 448.74 | 453.05 | 453.05 | 3,104,830,338 |
16 Mar 2024 | 473.09 | 498.08 | 429.95 | 496.98 | 496.98 | 4,593,699,400 |
15 Mar 2024 | 492.58 | 492.88 | 446.56 | 473.11 | 473.11 | 3,858,990,010 |
14 Mar 2024 | 420.37 | 493.05 | 415.86 | 492.58 | 492.58 | 4,466,555,446 |
13 Mar 2024 | 407.79 | 428.27 | 408.99 | 420.37 | 420.37 | 3,424,040,421 |
12 Mar 2024 | 411.84 | 414.68 | 396.63 | 407.79 | 407.79 | 3,081,615,457 |
11 Mar 2024 | 380.73 | 417.96 | 378.62 | 411.79 | 411.79 | 3,505,983,953 |
10 Mar 2024 | 379.60 | 384.26 | 375.36 | 380.74 | 380.74 | 1,800,392,778 |
09 Mar 2024 | 370.93 | 380.93 | 362.99 | 379.60 | 379.60 | 2,834,156,253 |
08 Mar 2024 | 336.85 | 372.53 | 332.81 | 370.94 | 370.94 | 2,598,117,327 |
07 Mar 2024 | 310.64 | 340.73 | 304.11 | 336.85 | 336.85 | 2,576,278,047 |
06 Mar 2024 | 330.20 | 336.69 | 285.95 | 310.64 | 310.64 | 2,612,441,044 |
05 Mar 2024 | 327.33 | 334.52 | 324.16 | 330.22 | 330.22 | 1,663,732,919 |
04 Mar 2024 | 324.70 | 329.26 | 320.05 | 327.30 | 327.30 | 1,430,088,405 |
03 Mar 2024 | 322.20 | 327.76 | 321.20 | 324.71 | 324.71 | 1,201,264,516 |
02 Mar 2024 | 316.53 | 322.79 | 316.35 | 322.20 | 322.20 | 1,206,601,264 |
01 Mar 2024 | 328.23 | 331.56 | 310.82 | 316.61 | 316.61 | 1,630,165,153 |
29 Feb 2024 | 311.46 | 337.15 | 311.34 | 328.38 | 328.38 | 1,835,377,438 |
28 Feb 2024 | 316.66 | 318.48 | 308.03 | 311.49 | 311.49 | 1,380,589,291 |
27 Feb 2024 | 306.65 | 318.80 | 301.86 | 316.66 | 316.66 | 1,585,599,879 |
26 Feb 2024 | 301.08 | 308.09 | 298.23 | 306.66 | 306.66 | 1,045,028,738 |
25 Feb 2024 | 296.00 | 302.13 | 293.40 | 301.08 | 301.08 | 858,436,018 |
24 Feb 2024 | 301.68 | 304.53 | 291.62 | 295.99 | 295.99 | 1,384,384,382 |
23 Feb 2024 | 299.66 | 305.36 | 296.13 | 301.70 | 301.70 | 1,581,239,233 |
22 Feb 2024 | 281.08 | 299.98 | 278.39 | 299.52 | 299.52 | 1,791,779,165 |
21 Feb 2024 | 279.48 | 286.34 | 273.91 | 281.08 | 281.08 | 1,180,103,537 |
20 Feb 2024 | 277.29 | 282.56 | 277.17 | 279.48 | 279.48 | 1,024,811,571 |
19 Feb 2024 | 280.05 | 284.09 | 277.29 | 277.29 | 277.29 | 761,228,324 |
18 Feb 2024 | 286.36 | 288.27 | 276.97 | 280.04 | 280.04 | 874,080,356 |
17 Feb 2024 | 281.52 | 290.42 | 279.56 | 286.38 | 286.38 | 1,159,875,749 |
16 Feb 2024 | 265.94 | 290.08 | 265.68 | 281.54 | 281.54 | 1,384,386,558 |
15 Feb 2024 | 258.03 | 266.11 | 257.18 | 265.97 | 265.97 | 706,174,247 |
14 Feb 2024 | 259.70 | 260.84 | 253.64 | 258.03 | 258.03 | 704,100,850 |
13 Feb 2024 | 253.87 | 262.35 | 250.29 | 259.71 | 259.71 | 778,026,647 |
12 Feb 2024 | 255.84 | 257.16 | 253.54 | 253.85 | 253.85 | 558,943,179 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |