Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 574.63 | 587.62 | 570.19 | 587.62 | 587.62 | 1,671,046,272 |
19 May 2024 | 580.48 | 581.88 | 572.37 | 574.63 | 574.63 | 1,298,887,094 |
18 May 2024 | 581.18 | 581.99 | 575.02 | 580.48 | 580.48 | 1,358,737,176 |
17 May 2024 | 569.19 | 584.67 | 568.84 | 581.18 | 581.18 | 1,557,134,929 |
16 May 2024 | 582.10 | 586.44 | 565.76 | 569.19 | 569.19 | 1,911,862,000 |
15 May 2024 | 566.71 | 587.42 | 561.13 | 582.07 | 582.07 | 1,895,100,260 |
14 May 2024 | 591.61 | 592.84 | 563.42 | 566.71 | 566.71 | 1,944,063,031 |
13 May 2024 | 594.42 | 597.77 | 585.52 | 591.61 | 591.61 | 1,636,169,234 |
12 May 2024 | 592.03 | 599.18 | 587.80 | 594.42 | 594.42 | 1,276,671,115 |
11 May 2024 | 585.62 | 594.21 | 581.90 | 592.03 | 592.03 | 1,333,662,111 |
10 May 2024 | 596.03 | 596.58 | 582.05 | 585.62 | 585.62 | 1,521,708,160 |
09 May 2024 | 588.20 | 602.59 | 586.73 | 596.03 | 596.03 | 1,897,318,659 |
08 May 2024 | 577.49 | 589.57 | 575.15 | 588.20 | 588.20 | 1,603,241,013 |
07 May 2024 | 588.48 | 599.94 | 576.72 | 577.49 | 577.49 | 1,535,678,414 |
06 May 2024 | 592.14 | 601.89 | 583.37 | 588.48 | 588.48 | 1,522,319,999 |
05 May 2024 | 585.85 | 595.00 | 580.25 | 592.14 | 592.14 | 531,182,053 |
04 May 2024 | 587.02 | 593.19 | 583.30 | 585.85 | 585.85 | 582,273,374 |
03 May 2024 | 560.53 | 590.24 | 559.45 | 587.01 | 587.01 | 854,728,192 |
02 May 2024 | 561.41 | 565.46 | 543.52 | 560.53 | 560.53 | 877,449,354 |
01 May 2024 | 578.49 | 579.33 | 538.05 | 561.41 | 561.41 | 1,502,825,527 |
30 Apr 2024 | 592.83 | 603.32 | 556.17 | 578.49 | 578.49 | 1,727,881,192 |
29 Apr 2024 | 600.07 | 602.60 | 583.34 | 592.83 | 592.83 | 868,114,786 |
28 Apr 2024 | 595.72 | 607.82 | 595.72 | 600.07 | 600.07 | 681,109,845 |
27 Apr 2024 | 597.71 | 599.28 | 586.15 | 595.72 | 595.72 | 781,864,034 |
26 Apr 2024 | 614.01 | 614.83 | 597.18 | 597.71 | 597.71 | 817,787,521 |
25 Apr 2024 | 608.09 | 617.81 | 601.78 | 614.01 | 614.01 | 1,161,642,323 |
24 Apr 2024 | 606.84 | 617.31 | 592.94 | 608.09 | 608.09 | 1,518,718,475 |
23 Apr 2024 | 605.58 | 613.54 | 599.94 | 606.84 | 606.84 | 1,380,221,181 |
22 Apr 2024 | 579.61 | 608.52 | 579.14 | 605.58 | 605.58 | 1,300,340,623 |
21 Apr 2024 | 570.96 | 582.27 | 567.17 | 579.62 | 579.62 | 782,061,076 |
20 Apr 2024 | 554.89 | 574.10 | 549.80 | 570.96 | 570.96 | 697,007,137 |
19 Apr 2024 | 552.17 | 564.54 | 525.03 | 554.89 | 554.89 | 1,320,094,794 |
18 Apr 2024 | 534.41 | 555.04 | 527.43 | 552.17 | 552.17 | 1,439,312,699 |
17 Apr 2024 | 537.83 | 548.04 | 514.11 | 534.42 | 534.42 | 1,411,927,485 |
16 Apr 2024 | 552.87 | 554.10 | 524.22 | 537.83 | 537.83 | 1,299,731,119 |
15 Apr 2024 | 567.22 | 585.49 | 546.87 | 552.87 | 552.87 | 1,488,692,418 |
14 Apr 2024 | 554.30 | 570.26 | 537.18 | 567.22 | 567.22 | 1,724,305,772 |
13 Apr 2024 | 596.37 | 599.89 | 517.27 | 554.30 | 554.30 | 2,660,310,655 |
12 Apr 2024 | 604.89 | 626.98 | 575.58 | 596.38 | 596.38 | 2,619,549,858 |
11 Apr 2024 | 610.08 | 617.47 | 592.60 | 604.89 | 604.89 | 1,299,527,568 |
10 Apr 2024 | 580.83 | 610.48 | 574.46 | 610.08 | 610.08 | 1,654,268,255 |
09 Apr 2024 | 586.90 | 589.67 | 574.14 | 580.83 | 580.83 | 1,988,165,022 |
08 Apr 2024 | 584.10 | 600.89 | 577.98 | 586.90 | 586.90 | 1,739,232,272 |
07 Apr 2024 | 585.97 | 590.89 | 578.72 | 584.10 | 584.10 | 1,374,676,397 |
06 Apr 2024 | 578.97 | 590.60 | 575.92 | 585.97 | 585.97 | 1,328,988,130 |
05 Apr 2024 | 585.48 | 591.33 | 565.75 | 578.97 | 578.97 | 1,983,792,648 |
04 Apr 2024 | 562.02 | 597.84 | 561.35 | 585.44 | 585.44 | 2,340,488,273 |
03 Apr 2024 | 550.68 | 568.00 | 540.25 | 562.02 | 562.02 | 2,096,610,785 |
02 Apr 2024 | 576.38 | 578.13 | 546.87 | 550.68 | 550.68 | 2,480,273,065 |
01 Apr 2024 | 606.91 | 607.65 | 570.05 | 576.40 | 576.40 | 2,020,241,864 |
31 Mar 2024 | 601.01 | 608.66 | 600.88 | 606.91 | 606.91 | 1,456,592,924 |
30 Mar 2024 | 612.66 | 612.99 | 597.63 | 601.02 | 601.02 | 1,750,650,703 |
29 Mar 2024 | 583.29 | 619.97 | 582.47 | 612.66 | 612.66 | 2,788,931,743 |
28 Mar 2024 | 574.51 | 591.31 | 574.20 | 583.27 | 583.27 | 1,986,567,688 |
27 Mar 2024 | 580.16 | 584.99 | 565.51 | 574.51 | 574.51 | 1,983,797,879 |
26 Mar 2024 | 587.43 | 597.01 | 572.81 | 580.15 | 580.15 | 2,086,911,757 |
25 Mar 2024 | 567.99 | 597.66 | 565.14 | 587.43 | 587.43 | 2,490,221,265 |
24 Mar 2024 | 551.88 | 572.49 | 549.53 | 567.99 | 567.99 | 1,745,465,728 |
23 Mar 2024 | 551.78 | 567.54 | 544.92 | 551.88 | 551.88 | 1,962,524,597 |
22 Mar 2024 | 553.25 | 587.73 | 535.97 | 551.78 | 551.78 | 2,949,959,002 |
21 Mar 2024 | 556.70 | 570.05 | 541.66 | 553.25 | 553.25 | 2,595,135,487 |
20 Mar 2024 | 507.09 | 558.95 | 501.12 | 556.70 | 556.70 | 3,177,352,364 |
19 Mar 2024 | 554.56 | 559.86 | 498.56 | 507.08 | 507.08 | 4,346,763,421 |
18 Mar 2024 | 571.09 | 586.51 | 540.85 | 554.56 | 554.56 | 3,982,384,372 |
17 Mar 2024 | 576.78 | 589.64 | 550.14 | 571.09 | 571.09 | 3,512,190,982 |
16 Mar 2024 | 632.80 | 641.48 | 571.29 | 576.78 | 576.78 | 3,952,760,767 |
15 Mar 2024 | 602.97 | 634.20 | 547.70 | 632.80 | 632.80 | 5,849,156,503 |
14 Mar 2024 | 630.56 | 630.96 | 569.21 | 602.99 | 602.99 | 4,918,366,892 |
13 Mar 2024 | 537.87 | 631.17 | 532.05 | 630.56 | 630.56 | 5,717,769,152 |
12 Mar 2024 | 522.72 | 547.02 | 521.91 | 537.87 | 537.87 | 4,381,078,189 |
11 Mar 2024 | 529.45 | 532.79 | 509.98 | 522.72 | 522.72 | 3,950,105,375 |
10 Mar 2024 | 489.54 | 537.42 | 486.84 | 529.37 | 529.37 | 4,507,153,439 |
09 Mar 2024 | 488.09 | 494.08 | 482.64 | 489.56 | 489.56 | 2,314,944,823 |
08 Mar 2024 | 475.28 | 489.58 | 464.83 | 488.09 | 488.09 | 3,644,157,779 |
07 Mar 2024 | 429.01 | 477.21 | 423.79 | 475.29 | 475.29 | 3,328,990,543 |
06 Mar 2024 | 394.66 | 433.43 | 386.23 | 429.01 | 429.01 | 3,281,109,608 |
05 Mar 2024 | 419.02 | 427.08 | 363.22 | 394.66 | 394.66 | 3,319,029,162 |
04 Mar 2024 | 414.41 | 423.80 | 411.48 | 419.04 | 419.04 | 2,111,212,949 |
03 Mar 2024 | 410.98 | 416.63 | 405.09 | 414.38 | 414.38 | 1,810,575,392 |
02 Mar 2024 | 407.80 | 414.85 | 406.54 | 410.99 | 410.99 | 1,520,439,801 |
01 Mar 2024 | 399.67 | 408.55 | 399.48 | 407.81 | 407.81 | 1,527,194,519 |
29 Feb 2024 | 415.58 | 419.78 | 392.38 | 399.78 | 399.78 | 2,058,367,303 |
28 Feb 2024 | 394.95 | 427.05 | 394.66 | 415.77 | 415.77 | 2,323,818,531 |
27 Feb 2024 | 401.64 | 403.74 | 390.92 | 395.00 | 395.00 | 1,750,697,179 |
26 Feb 2024 | 388.54 | 404.44 | 382.26 | 401.64 | 401.64 | 2,011,146,388 |
25 Feb 2024 | 381.74 | 390.45 | 378.13 | 388.55 | 388.55 | 1,324,081,579 |
24 Feb 2024 | 375.32 | 383.07 | 372.00 | 381.74 | 381.74 | 1,088,410,661 |
23 Feb 2024 | 381.98 | 385.46 | 369.40 | 375.32 | 375.32 | 1,755,398,357 |
22 Feb 2024 | 378.71 | 386.59 | 374.30 | 382.01 | 382.01 | 2,002,118,598 |
21 Feb 2024 | 354.86 | 379.07 | 351.40 | 378.54 | 378.54 | 2,264,483,250 |
20 Feb 2024 | 351.81 | 360.37 | 346.07 | 354.86 | 354.86 | 1,489,888,631 |
19 Feb 2024 | 349.68 | 355.70 | 349.62 | 351.81 | 351.81 | 1,290,009,052 |
18 Feb 2024 | 352.91 | 358.01 | 349.68 | 349.68 | 349.68 | 959,954,204 |
17 Feb 2024 | 360.87 | 363.28 | 349.04 | 352.91 | 352.91 | 1,101,515,839 |
16 Feb 2024 | 354.69 | 365.56 | 351.70 | 360.89 | 360.89 | 1,461,675,119 |
15 Feb 2024 | 334.21 | 365.13 | 333.85 | 354.71 | 354.71 | 1,744,161,787 |
14 Feb 2024 | 324.87 | 334.37 | 323.88 | 334.25 | 334.25 | 887,463,520 |
13 Feb 2024 | 327.93 | 329.21 | 319.48 | 324.87 | 324.87 | 886,487,720 |
12 Feb 2024 | 320.80 | 331.44 | 315.93 | 327.94 | 327.94 | 982,444,950 |
11 Feb 2024 | 323.10 | 324.77 | 320.31 | 320.79 | 320.79 | 706,320,478 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |