Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 568.69 | 582.74 | 557.27 | 577.00 | 577.00 | 1,120,584,064 |
28 Mar 2024 | 539.80 | 585.37 | 528.49 | 569.16 | 569.16 | 1,200,994,117 |
27 Mar 2024 | 480.11 | 551.35 | 479.42 | 539.79 | 539.79 | 1,460,761,937 |
26 Mar 2024 | 488.05 | 494.47 | 469.08 | 480.11 | 480.11 | 600,500,877 |
25 Mar 2024 | 484.75 | 505.81 | 474.10 | 488.05 | 488.05 | 1,012,118,329 |
24 Mar 2024 | 456.82 | 497.81 | 446.24 | 484.75 | 484.75 | 905,012,893 |
23 Mar 2024 | 431.54 | 475.37 | 421.51 | 456.82 | 456.82 | 969,866,091 |
22 Mar 2024 | 414.42 | 432.58 | 393.64 | 431.54 | 431.54 | 605,142,312 |
21 Mar 2024 | 409.98 | 435.22 | 404.58 | 414.43 | 414.43 | 648,916,371 |
20 Mar 2024 | 359.24 | 410.21 | 348.95 | 409.98 | 409.98 | 668,448,924 |
19 Mar 2024 | 401.58 | 411.22 | 351.51 | 359.24 | 359.24 | 731,923,248 |
18 Mar 2024 | 402.66 | 410.57 | 384.40 | 401.57 | 401.57 | 452,506,764 |
17 Mar 2024 | 388.68 | 407.29 | 370.98 | 402.66 | 402.66 | 481,342,541 |
16 Mar 2024 | 416.30 | 420.65 | 382.59 | 388.68 | 388.68 | 515,159,877 |
15 Mar 2024 | 441.23 | 444.31 | 388.78 | 416.30 | 416.30 | 763,061,215 |
14 Mar 2024 | 442.52 | 471.48 | 420.27 | 441.23 | 441.23 | 1,011,438,433 |
13 Mar 2024 | 434.28 | 451.89 | 424.74 | 442.52 | 442.52 | 690,137,309 |
12 Mar 2024 | 448.74 | 448.74 | 413.24 | 434.32 | 434.32 | 705,846,784 |
11 Mar 2024 | 423.98 | 455.58 | 408.09 | 448.74 | 448.74 | 826,784,007 |
10 Mar 2024 | 433.65 | 446.22 | 414.03 | 423.98 | 423.98 | 557,238,332 |
09 Mar 2024 | 437.77 | 456.43 | 427.34 | 433.65 | 433.65 | 591,969,159 |
08 Mar 2024 | 432.40 | 445.85 | 420.20 | 437.77 | 437.77 | 725,669,296 |
07 Mar 2024 | 415.13 | 438.81 | 398.82 | 432.40 | 432.40 | 747,708,408 |
06 Mar 2024 | 401.49 | 420.70 | 385.11 | 415.13 | 415.13 | 799,980,731 |
05 Mar 2024 | 471.42 | 479.21 | 371.24 | 401.49 | 401.49 | 1,415,399,701 |
04 Mar 2024 | 469.64 | 476.06 | 438.16 | 470.42 | 470.42 | 1,502,795,369 |
03 Mar 2024 | 501.09 | 525.25 | 459.26 | 469.36 | 469.36 | 2,172,425,729 |
02 Mar 2024 | 316.18 | 502.62 | 316.11 | 500.81 | 500.81 | 2,934,086,433 |
01 Mar 2024 | 298.44 | 318.66 | 297.41 | 316.13 | 316.13 | 422,717,646 |
29 Feb 2024 | 296.78 | 322.67 | 292.13 | 298.56 | 298.56 | 694,427,673 |
28 Feb 2024 | 292.53 | 312.61 | 284.66 | 296.79 | 296.79 | 670,196,449 |
27 Feb 2024 | 274.90 | 311.00 | 274.80 | 292.52 | 292.52 | 824,513,989 |
26 Feb 2024 | 267.83 | 276.47 | 262.62 | 274.90 | 274.90 | 230,049,730 |
25 Feb 2024 | 267.67 | 270.42 | 265.84 | 267.83 | 267.83 | 161,409,575 |
24 Feb 2024 | 264.56 | 270.10 | 263.36 | 267.66 | 267.66 | 159,597,826 |
23 Feb 2024 | 260.15 | 266.67 | 259.62 | 264.54 | 264.54 | 189,044,000 |
22 Feb 2024 | 263.12 | 265.52 | 259.60 | 260.17 | 260.17 | 192,047,055 |
21 Feb 2024 | 265.45 | 266.14 | 255.97 | 263.13 | 263.13 | 231,191,873 |
20 Feb 2024 | 273.10 | 273.40 | 258.31 | 265.47 | 265.47 | 312,167,987 |
19 Feb 2024 | 270.44 | 273.33 | 267.51 | 273.10 | 273.10 | 210,590,890 |
18 Feb 2024 | 267.41 | 271.56 | 265.51 | 270.42 | 270.42 | 170,527,092 |
17 Feb 2024 | 274.81 | 274.81 | 260.26 | 267.42 | 267.42 | 233,218,469 |
16 Feb 2024 | 270.66 | 274.97 | 265.89 | 274.82 | 274.82 | 378,009,847 |
15 Feb 2024 | 281.23 | 282.29 | 267.23 | 270.67 | 270.67 | 421,814,453 |
14 Feb 2024 | 270.77 | 291.96 | 265.71 | 281.26 | 281.26 | 469,160,002 |
13 Feb 2024 | 280.85 | 285.88 | 268.04 | 270.85 | 270.85 | 328,586,647 |
12 Feb 2024 | 276.68 | 288.11 | 267.41 | 280.86 | 280.86 | 534,826,120 |
11 Feb 2024 | 247.73 | 282.79 | 246.99 | 276.50 | 276.50 | 730,387,312 |
10 Feb 2024 | 250.31 | 251.47 | 243.71 | 247.73 | 247.73 | 150,933,342 |
09 Feb 2024 | 244.50 | 253.42 | 244.50 | 250.30 | 250.30 | 216,806,589 |
08 Feb 2024 | 240.50 | 244.85 | 240.42 | 244.49 | 244.49 | 171,364,551 |
07 Feb 2024 | 235.20 | 240.81 | 234.69 | 240.51 | 240.51 | 148,607,995 |
06 Feb 2024 | 235.44 | 237.17 | 234.53 | 235.19 | 235.19 | 163,839,292 |
05 Feb 2024 | 235.24 | 237.66 | 234.31 | 235.44 | 235.44 | 148,993,672 |
04 Feb 2024 | 240.63 | 243.69 | 233.82 | 235.23 | 235.23 | 184,417,282 |
03 Feb 2024 | 236.22 | 241.78 | 236.18 | 240.66 | 240.66 | 153,085,026 |
02 Feb 2024 | 236.62 | 237.77 | 234.58 | 236.21 | 236.21 | 131,568,380 |
01 Feb 2024 | 234.25 | 237.17 | 230.67 | 236.62 | 236.62 | 158,977,457 |
31 Jan 2024 | 237.39 | 238.83 | 232.94 | 234.25 | 234.25 | 186,941,232 |
30 Jan 2024 | 241.30 | 243.58 | 236.87 | 237.39 | 237.39 | 170,467,048 |
29 Jan 2024 | 236.89 | 241.79 | 234.69 | 241.30 | 241.30 | 164,159,496 |
28 Jan 2024 | 243.80 | 245.46 | 235.49 | 236.90 | 236.90 | 166,929,403 |
27 Jan 2024 | 241.97 | 244.51 | 239.53 | 243.79 | 243.79 | 176,692,375 |
26 Jan 2024 | 236.76 | 242.70 | 234.67 | 242.01 | 242.01 | 164,559,325 |
25 Jan 2024 | 236.36 | 237.94 | 234.70 | 236.79 | 236.79 | 177,660,138 |
24 Jan 2024 | 229.54 | 237.95 | 228.56 | 236.38 | 236.38 | 195,225,843 |
23 Jan 2024 | 235.01 | 237.41 | 219.32 | 229.54 | 229.54 | 260,253,542 |
22 Jan 2024 | 236.96 | 240.37 | 231.20 | 235.01 | 235.01 | 270,560,061 |
21 Jan 2024 | 238.91 | 242.44 | 236.91 | 236.92 | 236.92 | 147,163,319 |
20 Jan 2024 | 236.44 | 239.77 | 235.08 | 238.89 | 238.89 | 143,029,544 |
19 Jan 2024 | 237.43 | 237.76 | 227.33 | 236.43 | 236.43 | 206,989,711 |
18 Jan 2024 | 244.05 | 244.62 | 233.85 | 237.43 | 237.43 | 203,425,435 |
17 Jan 2024 | 251.16 | 251.28 | 241.49 | 244.05 | 244.05 | 225,618,926 |
16 Jan 2024 | 250.38 | 256.20 | 249.27 | 251.16 | 251.16 | 216,494,444 |
15 Jan 2024 | 245.97 | 257.31 | 245.71 | 250.42 | 250.42 | 227,614,648 |
14 Jan 2024 | 254.24 | 258.64 | 245.66 | 246.01 | 246.01 | 238,067,684 |
13 Jan 2024 | 259.46 | 262.13 | 252.08 | 254.22 | 254.22 | 290,470,802 |
12 Jan 2024 | 276.56 | 296.81 | 253.05 | 259.46 | 259.46 | 715,701,199 |
11 Jan 2024 | 254.30 | 286.94 | 251.28 | 276.53 | 276.53 | 618,582,477 |
10 Jan 2024 | 245.14 | 259.74 | 235.00 | 254.24 | 254.24 | 326,715,011 |
09 Jan 2024 | 253.93 | 256.57 | 240.57 | 245.19 | 245.19 | 351,740,119 |
08 Jan 2024 | 232.19 | 255.49 | 223.17 | 253.90 | 253.90 | 375,612,797 |
07 Jan 2024 | 236.08 | 239.56 | 230.74 | 232.17 | 232.17 | 194,108,741 |
06 Jan 2024 | 239.58 | 242.79 | 232.04 | 236.08 | 236.08 | 212,617,756 |
05 Jan 2024 | 239.57 | 240.83 | 231.34 | 239.58 | 239.58 | 253,547,290 |
04 Jan 2024 | 233.97 | 240.02 | 233.67 | 239.57 | 239.57 | 221,787,623 |
03 Jan 2024 | 256.98 | 266.46 | 224.34 | 233.96 | 233.96 | 415,537,419 |
02 Jan 2024 | 266.68 | 270.49 | 255.39 | 256.96 | 256.96 | 300,655,768 |
01 Jan 2024 | 259.40 | 268.53 | 256.38 | 266.62 | 266.62 | 273,011,073 |
31 Dec 2023 | 271.07 | 271.71 | 256.47 | 259.26 | 259.26 | 315,116,101 |
30 Dec 2023 | 254.50 | 286.23 | 254.39 | 271.10 | 271.10 | 660,308,285 |
29 Dec 2023 | 262.45 | 268.81 | 251.21 | 254.51 | 254.51 | 459,219,918 |
28 Dec 2023 | 264.11 | 276.71 | 258.13 | 262.50 | 262.50 | 696,442,353 |
27 Dec 2023 | 229.17 | 264.51 | 227.22 | 264.09 | 264.09 | 596,803,711 |
26 Dec 2023 | 234.99 | 235.09 | 223.28 | 229.18 | 229.18 | 236,094,205 |
25 Dec 2023 | 229.21 | 236.95 | 228.53 | 234.98 | 234.98 | 191,923,180 |
24 Dec 2023 | 233.23 | 233.79 | 227.37 | 229.20 | 229.20 | 184,178,169 |
23 Dec 2023 | 238.72 | 238.78 | 230.75 | 233.23 | 233.23 | 187,359,813 |
22 Dec 2023 | 233.17 | 243.50 | 232.18 | 238.73 | 238.73 | 248,327,711 |
21 Dec 2023 | 229.56 | 234.29 | 228.89 | 233.19 | 233.19 | 162,612,095 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |