Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 721.36 | 732.38 | 716.28 | 727.91 | 727.91 | 1,164,381,782,016 |
03 May 2024 | 712.43 | 717.09 | 697.17 | 707.89 | 707.89 | 1,527,552,697,389 |
02 May 2024 | 693.11 | 717.96 | 665.78 | 712.43 | 712.43 | 2,370,259,279,214 |
01 May 2024 | 708.91 | 715.13 | 679.46 | 693.11 | 693.11 | 1,867,688,896,635 |
30 Apr 2024 | 703.34 | 711.33 | 688.11 | 708.91 | 708.91 | 1,572,343,235,255 |
29 Apr 2024 | 713.54 | 722.98 | 702.07 | 703.34 | 703.34 | 800,493,097,217 |
28 Apr 2024 | 725.03 | 725.17 | 703.41 | 713.54 | 713.54 | 1,039,016,554,542 |
27 Apr 2024 | 721.17 | 737.33 | 710.57 | 725.03 | 725.03 | 1,597,180,599,319 |
26 Apr 2024 | 726.58 | 730.41 | 708.67 | 721.16 | 721.16 | 1,765,633,041,149 |
25 Apr 2024 | 747.67 | 757.00 | 718.15 | 726.58 | 726.58 | 2,113,360,598,156 |
24 Apr 2024 | 768.22 | 768.30 | 748.51 | 747.67 | 747.67 | 1,853,298,120,213 |
23 Apr 2024 | 721.39 | 785.03 | 723.11 | 768.22 | 768.22 | 2,305,828,132,189 |
22 Apr 2024 | 727.51 | 737.57 | 715.35 | 721.40 | 721.40 | 1,233,141,056,856 |
21 Apr 2024 | 692.45 | 728.33 | 686.53 | 727.51 | 727.51 | 1,700,658,696,634 |
20 Apr 2024 | 693.98 | 701.95 | 652.15 | 692.45 | 692.45 | 2,949,275,048,236 |
19 Apr 2024 | 682.86 | 695.23 | 669.28 | 693.98 | 693.98 | 1,960,096,981,910 |
18 Apr 2024 | 689.30 | 702.07 | 657.51 | 682.86 | 682.86 | 2,472,857,471,664 |
17 Apr 2024 | 691.02 | 698.09 | 670.33 | 689.30 | 689.30 | 2,655,028,205,287 |
16 Apr 2024 | 696.17 | 718.11 | 671.83 | 691.02 | 691.02 | 3,271,382,901,293 |
15 Apr 2024 | 663.82 | 700.83 | 644.49 | 696.19 | 696.19 | 3,899,943,916,501 |
14 Apr 2024 | 757.14 | 757.73 | 598.68 | 663.82 | 663.82 | 5,463,645,191,096 |
13 Apr 2024 | 833.33 | 849.17 | 716.44 | 757.14 | 757.14 | 3,966,221,967,497 |
12 Apr 2024 | 842.44 | 848.70 | 826.64 | 833.33 | 833.33 | 1,668,200,637,992 |
11 Apr 2024 | 828.76 | 846.22 | 808.80 | 842.44 | 842.44 | 3,199,566,865,890 |
10 Apr 2024 | 833.83 | 868.03 | 816.73 | 828.74 | 828.74 | 3,272,675,384,853 |
09 Apr 2024 | 803.78 | 847.65 | 796.90 | 833.83 | 833.83 | 2,732,387,566,533 |
08 Apr 2024 | 801.76 | 813.12 | 797.89 | 803.78 | 803.78 | 1,249,865,670,287 |
07 Apr 2024 | 793.90 | 808.32 | 792.24 | 801.76 | 801.76 | 1,177,780,445,373 |
06 Apr 2024 | 802.52 | 801.85 | 772.24 | 793.90 | 793.90 | 2,073,619,383,233 |
05 Apr 2024 | 773.48 | 826.23 | 759.43 | 802.52 | 802.52 | 2,961,141,405,817 |
04 Apr 2024 | 791.38 | 800.32 | 764.29 | 773.51 | 773.51 | 2,219,002,705,847 |
03 Apr 2024 | 828.82 | 835.71 | 784.79 | 791.39 | 791.39 | 2,936,968,200,595 |
02 Apr 2024 | 846.50 | 849.98 | 809.03 | 828.82 | 828.82 | 2,403,278,243,344 |
01 Apr 2024 | 837.18 | 847.85 | 836.34 | 846.50 | 846.50 | 1,017,107,388,907 |
31 Mar 2024 | 849.18 | 856.86 | 833.23 | 837.18 | 837.18 | 1,404,119,900,584 |
30 Mar 2024 | 843.48 | 865.72 | 823.24 | 849.18 | 849.18 | 2,523,495,250,064 |
29 Mar 2024 | 826.45 | 858.72 | 814.67 | 843.46 | 843.46 | 2,408,278,625,611 |
28 Mar 2024 | 849.81 | 851.46 | 822.03 | 826.47 | 826.47 | 2,686,442,678,706 |
27 Mar 2024 | 858.83 | 875.17 | 843.18 | 849.81 | 849.81 | 2,418,124,966,396 |
26 Mar 2024 | 850.99 | 883.42 | 842.24 | 858.83 | 858.83 | 2,739,745,327,300 |
25 Mar 2024 | 830.44 | 854.54 | 826.81 | 850.98 | 850.98 | 1,654,349,485,829 |
24 Mar 2024 | 821.48 | 850.34 | 814.53 | 830.42 | 830.42 | 1,560,342,005,956 |
23 Mar 2024 | 855.32 | 857.41 | 806.64 | 821.48 | 821.48 | 2,760,512,584,911 |
22 Mar 2024 | 814.53 | 871.78 | 794.39 | 855.31 | 855.31 | 3,749,964,579,726 |
21 Mar 2024 | 781.64 | 823.27 | 764.49 | 814.52 | 814.52 | 3,647,314,838,844 |
20 Mar 2024 | 865.23 | 865.23 | 767.55 | 781.64 | 781.64 | 4,777,186,435,956 |
19 Mar 2024 | 823.95 | 887.64 | 795.78 | 865.23 | 865.23 | 3,697,268,640,019 |
18 Mar 2024 | 802.28 | 830.77 | 784.37 | 823.95 | 823.95 | 2,430,981,021,646 |
17 Mar 2024 | 843.08 | 855.61 | 791.20 | 802.28 | 802.28 | 2,976,487,376,770 |
16 Mar 2024 | 886.08 | 894.53 | 802.34 | 843.09 | 843.09 | 4,864,753,365,354 |
15 Mar 2024 | 907.95 | 927.87 | 852.96 | 886.08 | 886.08 | 4,534,569,263,194 |
14 Mar 2024 | 903.04 | 922.86 | 884.50 | 907.94 | 907.94 | 3,152,116,028,044 |
13 Mar 2024 | 941.65 | 958.60 | 874.19 | 903.04 | 903.04 | 5,462,853,676,646 |
12 Mar 2024 | 801.34 | 974.06 | 781.31 | 941.65 | 941.65 | 8,904,593,316,192 |
11 Mar 2024 | 818.89 | 827.46 | 788.33 | 801.36 | 801.36 | 1,989,836,154,188 |
10 Mar 2024 | 819.08 | 834.05 | 814.84 | 818.89 | 818.89 | 2,069,058,514,013 |
09 Mar 2024 | 831.15 | 840.88 | 796.06 | 819.08 | 819.08 | 2,851,034,917,157 |
08 Mar 2024 | 813.14 | 847.09 | 809.03 | 831.17 | 831.17 | 3,344,143,297,440 |
07 Mar 2024 | 791.23 | 831.50 | 770.13 | 813.13 | 813.13 | 3,659,137,394,543 |
06 Mar 2024 | 864.21 | 891.41 | 735.06 | 791.26 | 791.26 | 6,691,901,870,246 |
05 Mar 2024 | 835.34 | 884.52 | 827.58 | 864.64 | 864.64 | 4,826,620,307,026 |
04 Mar 2024 | 858.87 | 858.87 | 802.43 | 835.21 | 835.21 | 2,744,218,954,018 |
03 Mar 2024 | 801.69 | 865.09 | 800.18 | 858.88 | 858.88 | 3,937,140,797,216 |
02 Mar 2024 | 783.17 | 803.39 | 779.54 | 801.66 | 801.66 | 2,316,733,033,265 |
01 Mar 2024 | 768.87 | 834.37 | 759.68 | 783.28 | 783.28 | 4,872,142,212,815 |
29 Feb 2024 | 780.02 | 808.58 | 726.62 | 768.91 | 768.91 | 4,114,090,190,656 |
28 Feb 2024 | 734.66 | 794.04 | 730.35 | 780.03 | 780.03 | 3,141,252,713,541 |
27 Feb 2024 | 721.99 | 735.94 | 704.52 | 734.66 | 734.66 | 1,538,220,861,004 |
26 Feb 2024 | 725.55 | 729.92 | 721.87 | 721.98 | 721.98 | 934,965,567,707 |
25 Feb 2024 | 711.47 | 729.00 | 707.97 | 725.55 | 725.55 | 940,396,098,351 |
24 Feb 2024 | 718.05 | 722.17 | 701.20 | 711.46 | 711.46 | 1,462,564,061,488 |
23 Feb 2024 | 731.96 | 731.67 | 714.08 | 718.10 | 718.10 | 1,552,153,204,075 |
22 Feb 2024 | 750.98 | 750.98 | 713.71 | 731.97 | 731.97 | 1,781,903,701,560 |
21 Feb 2024 | 751.08 | 765.94 | 728.70 | 751.04 | 751.04 | 2,371,552,823,462 |
20 Feb 2024 | 742.14 | 757.33 | 741.07 | 751.09 | 751.09 | 1,479,558,614,202 |
19 Feb 2024 | 732.77 | 749.17 | 730.23 | 742.12 | 742.12 | 918,548,487,970 |
18 Feb 2024 | 752.85 | 753.72 | 721.08 | 732.77 | 732.77 | 1,214,293,198,085 |
17 Feb 2024 | 745.33 | 771.19 | 740.48 | 752.85 | 752.85 | 2,006,003,209,922 |
16 Feb 2024 | 715.42 | 762.68 | 715.42 | 745.29 | 745.29 | 2,486,448,281,343 |
15 Feb 2024 | 703.92 | 720.63 | 696.65 | 715.42 | 715.42 | 1,536,683,987,510 |
14 Feb 2024 | 707.09 | 708.75 | 691.39 | 703.94 | 703.94 | 1,373,126,412,755 |
13 Feb 2024 | 700.51 | 713.59 | 684.34 | 707.10 | 707.10 | 1,366,877,763,760 |
12 Feb 2024 | 697.85 | 712.82 | 695.18 | 700.49 | 700.49 | 952,716,597,205 |
11 Feb 2024 | 700.43 | 703.30 | 691.67 | 697.87 | 697.87 | 770,185,283,613 |
10 Feb 2024 | 685.72 | 703.12 | 685.53 | 700.43 | 700.43 | 1,374,939,013,515 |
09 Feb 2024 | 682.62 | 690.18 | 677.77 | 685.73 | 685.73 | 1,202,456,701,591 |
08 Feb 2024 | 670.46 | 683.61 | 663.94 | 682.63 | 682.63 | 1,189,811,386,519 |
07 Feb 2024 | 675.33 | 677.18 | 662.76 | 670.48 | 670.48 | 1,018,681,327,172 |
06 Feb 2024 | 673.77 | 683.64 | 666.64 | 675.34 | 675.34 | 1,109,859,844,152 |
05 Feb 2024 | 694.75 | 694.87 | 672.25 | 673.83 | 673.83 | 720,950,010,486 |
04 Feb 2024 | 683.39 | 703.93 | 677.54 | 694.82 | 694.82 | 1,153,796,095,717 |
03 Feb 2024 | 672.77 | 687.24 | 664.78 | 683.41 | 683.41 | 1,242,307,729,746 |
02 Feb 2024 | 671.61 | 678.57 | 653.34 | 672.77 | 672.77 | 1,335,666,621,578 |
01 Feb 2024 | 677.50 | 686.07 | 658.37 | 671.63 | 671.63 | 1,787,308,086,999 |
31 Jan 2024 | 713.76 | 717.18 | 676.35 | 677.52 | 677.52 | 2,219,930,179,864 |
30 Jan 2024 | 700.72 | 719.70 | 695.42 | 713.70 | 713.70 | 1,203,072,965,360 |
29 Jan 2024 | 709.18 | 715.57 | 697.70 | 700.73 | 700.73 | 699,960,942,210 |
28 Jan 2024 | 711.74 | 714.59 | 704.91 | 709.16 | 709.16 | 631,154,301,350 |
27 Jan 2024 | 686.29 | 714.91 | 681.09 | 711.74 | 711.74 | 1,366,697,927,416 |
26 Jan 2024 | 689.66 | 689.66 | 673.40 | 686.32 | 686.32 | 1,102,605,318,221 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |