Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 189.68 | 190.08 | 185.60 | 186.18 | 186.18 | 2,839,235,328 |
28 Mar 2024 | 186.36 | 190.88 | 181.00 | 189.62 | 189.62 | 2,910,414,256 |
27 Mar 2024 | 190.70 | 192.50 | 180.42 | 186.36 | 186.36 | 3,844,985,014 |
26 Mar 2024 | 189.08 | 196.29 | 186.75 | 190.70 | 190.70 | 3,520,179,571 |
25 Mar 2024 | 183.57 | 194.43 | 181.25 | 189.08 | 189.08 | 4,066,489,821 |
24 Mar 2024 | 172.90 | 186.63 | 171.67 | 183.57 | 183.57 | 2,661,231,893 |
23 Mar 2024 | 174.36 | 178.80 | 171.02 | 172.90 | 172.90 | 2,711,581,881 |
22 Mar 2024 | 179.24 | 181.32 | 167.88 | 174.36 | 174.36 | 4,150,938,142 |
21 Mar 2024 | 191.55 | 195.31 | 176.28 | 179.22 | 179.22 | 5,613,811,275 |
20 Mar 2024 | 170.02 | 192.91 | 163.30 | 191.55 | 191.55 | 8,673,957,460 |
19 Mar 2024 | 195.99 | 198.24 | 166.18 | 170.02 | 170.02 | 11,658,593,922 |
18 Mar 2024 | 202.12 | 209.70 | 194.85 | 195.99 | 195.99 | 11,137,647,410 |
17 Mar 2024 | 181.88 | 204.29 | 179.23 | 202.12 | 202.12 | 10,876,218,562 |
16 Mar 2024 | 182.97 | 197.66 | 177.46 | 181.88 | 181.88 | 11,794,134,069 |
15 Mar 2024 | 176.68 | 188.50 | 165.41 | 182.96 | 182.96 | 14,093,348,410 |
14 Mar 2024 | 163.84 | 177.89 | 160.23 | 176.68 | 176.68 | 8,399,967,972 |
13 Mar 2024 | 151.02 | 166.45 | 148.95 | 163.84 | 163.84 | 5,917,471,836 |
12 Mar 2024 | 148.75 | 154.94 | 142.87 | 151.02 | 151.02 | 6,413,617,983 |
11 Mar 2024 | 144.51 | 150.02 | 137.63 | 148.75 | 148.75 | 5,383,624,184 |
10 Mar 2024 | 144.61 | 148.67 | 140.84 | 144.52 | 144.52 | 3,407,621,981 |
09 Mar 2024 | 145.24 | 149.35 | 144.29 | 144.61 | 144.61 | 2,946,261,381 |
08 Mar 2024 | 143.98 | 152.42 | 142.54 | 145.24 | 145.24 | 5,474,659,974 |
07 Mar 2024 | 130.74 | 149.22 | 130.70 | 143.98 | 143.98 | 7,111,178,325 |
06 Mar 2024 | 125.70 | 134.81 | 120.32 | 130.74 | 130.74 | 5,146,680,159 |
05 Mar 2024 | 133.16 | 142.65 | 109.54 | 125.71 | 125.71 | 8,980,294,607 |
04 Mar 2024 | 130.42 | 134.87 | 127.80 | 133.19 | 133.19 | 4,429,758,300 |
03 Mar 2024 | 129.79 | 132.06 | 125.77 | 130.45 | 130.45 | 2,875,614,168 |
02 Mar 2024 | 129.98 | 131.45 | 127.68 | 129.70 | 129.70 | 2,741,772,676 |
01 Mar 2024 | 125.64 | 137.60 | 125.64 | 129.99 | 129.99 | 4,743,077,738 |
29 Feb 2024 | 118.24 | 134.47 | 117.67 | 125.71 | 125.71 | 6,950,123,902 |
28 Feb 2024 | 108.40 | 118.05 | 107.46 | 118.05 | 118.05 | 5,029,492,553 |
27 Feb 2024 | 109.92 | 112.20 | 105.90 | 108.39 | 108.39 | 2,723,995,106 |
26 Feb 2024 | 103.45 | 110.58 | 100.46 | 109.92 | 109.92 | 2,334,408,023 |
25 Feb 2024 | 104.13 | 104.33 | 102.17 | 103.45 | 103.45 | 909,662,462 |
24 Feb 2024 | 99.95 | 104.65 | 98.59 | 104.13 | 104.13 | 1,083,637,514 |
23 Feb 2024 | 101.67 | 103.02 | 98.96 | 99.95 | 99.95 | 1,483,285,120 |
22 Feb 2024 | 105.12 | 107.00 | 101.64 | 101.67 | 101.67 | 1,830,636,004 |
21 Feb 2024 | 108.45 | 108.45 | 100.41 | 105.13 | 105.13 | 2,246,861,647 |
20 Feb 2024 | 111.48 | 112.04 | 104.89 | 108.46 | 108.46 | 2,656,976,089 |
19 Feb 2024 | 112.18 | 114.72 | 111.08 | 111.49 | 111.49 | 1,898,655,220 |
18 Feb 2024 | 108.99 | 114.00 | 107.61 | 112.17 | 112.17 | 1,516,321,334 |
17 Feb 2024 | 110.44 | 111.07 | 106.13 | 108.98 | 108.98 | 1,370,606,631 |
16 Feb 2024 | 113.67 | 114.25 | 108.35 | 110.45 | 110.45 | 1,921,299,579 |
15 Feb 2024 | 116.99 | 118.31 | 111.78 | 113.70 | 113.70 | 2,471,486,178 |
14 Feb 2024 | 112.57 | 118.33 | 110.88 | 116.98 | 116.98 | 2,391,239,729 |
13 Feb 2024 | 111.98 | 114.81 | 108.49 | 112.58 | 112.58 | 2,709,494,768 |
12 Feb 2024 | 107.49 | 112.07 | 103.61 | 111.99 | 111.99 | 2,650,731,894 |
11 Feb 2024 | 109.12 | 110.56 | 107.36 | 107.50 | 107.50 | 1,370,383,843 |
10 Feb 2024 | 106.93 | 110.74 | 106.93 | 109.13 | 109.13 | 1,836,561,570 |
09 Feb 2024 | 102.79 | 108.99 | 102.79 | 106.93 | 106.93 | 2,852,770,180 |
08 Feb 2024 | 101.00 | 104.80 | 100.55 | 102.79 | 102.79 | 2,288,429,230 |
07 Feb 2024 | 96.86 | 101.24 | 94.72 | 100.98 | 100.98 | 1,733,607,189 |
06 Feb 2024 | 95.55 | 97.79 | 93.28 | 96.86 | 96.86 | 1,699,997,346 |
05 Feb 2024 | 95.47 | 98.54 | 94.29 | 95.55 | 95.55 | 1,635,327,054 |
04 Feb 2024 | 97.89 | 98.46 | 95.27 | 95.48 | 95.48 | 1,304,106,726 |
03 Feb 2024 | 100.45 | 101.06 | 96.81 | 97.88 | 97.88 | 1,349,320,819 |
02 Feb 2024 | 97.83 | 102.41 | 97.57 | 100.44 | 100.44 | 2,574,044,077 |
01 Feb 2024 | 97.02 | 97.94 | 93.38 | 97.85 | 97.85 | 2,951,395,444 |
31 Jan 2024 | 101.45 | 102.55 | 96.10 | 97.03 | 97.03 | 3,814,467,068 |
30 Jan 2024 | 101.57 | 106.21 | 101.11 | 101.47 | 101.47 | 3,328,090,833 |
29 Jan 2024 | 95.94 | 101.77 | 95.18 | 101.57 | 101.57 | 2,604,890,575 |
28 Jan 2024 | 94.18 | 99.38 | 93.54 | 95.94 | 95.94 | 2,425,625,612 |
27 Jan 2024 | 92.39 | 94.44 | 90.84 | 94.16 | 94.16 | 1,256,585,307 |
26 Jan 2024 | 86.89 | 93.53 | 86.15 | 92.44 | 92.44 | 2,027,305,107 |
25 Jan 2024 | 88.74 | 89.38 | 85.27 | 86.89 | 86.89 | 1,674,093,024 |
24 Jan 2024 | 84.29 | 89.27 | 83.42 | 88.73 | 88.73 | 2,352,477,736 |
23 Jan 2024 | 83.62 | 85.84 | 79.07 | 84.27 | 84.27 | 2,990,436,327 |
22 Jan 2024 | 90.90 | 91.64 | 82.66 | 83.62 | 83.62 | 2,662,287,481 |
21 Jan 2024 | 92.59 | 93.71 | 90.85 | 90.85 | 90.85 | 894,963,197 |
20 Jan 2024 | 93.39 | 94.03 | 90.49 | 92.57 | 92.57 | 1,204,443,546 |
19 Jan 2024 | 94.25 | 95.16 | 87.48 | 93.39 | 93.39 | 2,631,067,383 |
18 Jan 2024 | 102.03 | 102.92 | 92.14 | 94.25 | 94.25 | 2,684,524,713 |
17 Jan 2024 | 97.62 | 102.43 | 97.06 | 102.06 | 102.06 | 3,220,344,763 |
16 Jan 2024 | 94.44 | 98.60 | 94.40 | 97.63 | 97.63 | 1,806,576,879 |
15 Jan 2024 | 94.04 | 96.82 | 93.24 | 94.49 | 94.49 | 1,755,858,499 |
14 Jan 2024 | 95.73 | 102.17 | 93.89 | 94.13 | 94.13 | 2,736,734,725 |
13 Jan 2024 | 91.76 | 96.92 | 89.75 | 95.73 | 95.73 | 1,880,329,065 |
12 Jan 2024 | 99.91 | 100.25 | 88.31 | 91.72 | 91.72 | 2,868,799,888 |
11 Jan 2024 | 102.10 | 106.94 | 98.41 | 99.91 | 99.91 | 4,174,026,719 |
10 Jan 2024 | 99.38 | 105.08 | 92.56 | 102.03 | 102.03 | 4,216,429,514 |
09 Jan 2024 | 97.82 | 103.80 | 95.89 | 99.41 | 99.41 | 4,070,131,683 |
08 Jan 2024 | 89.28 | 99.76 | 85.65 | 97.79 | 97.79 | 4,152,448,360 |
07 Jan 2024 | 93.86 | 96.69 | 88.22 | 89.28 | 89.28 | 2,288,061,692 |
06 Jan 2024 | 99.99 | 100.04 | 92.02 | 93.86 | 93.86 | 2,235,902,092 |
05 Jan 2024 | 105.05 | 105.24 | 95.94 | 99.98 | 99.98 | 3,022,127,826 |
04 Jan 2024 | 98.59 | 107.98 | 97.11 | 105.08 | 105.08 | 3,272,723,247 |
03 Jan 2024 | 106.62 | 109.85 | 92.92 | 98.59 | 98.59 | 5,472,216,595 |
02 Jan 2024 | 109.55 | 116.88 | 106.39 | 106.61 | 106.61 | 3,782,057,553 |
01 Jan 2024 | 101.51 | 109.51 | 101.51 | 109.51 | 109.51 | 2,157,671,990 |
31 Dec 2023 | 101.84 | 105.13 | 99.89 | 101.51 | 101.51 | 1,748,630,533 |
30 Dec 2023 | 106.30 | 107.33 | 101.07 | 101.85 | 101.85 | 1,863,177,830 |
29 Dec 2023 | 102.07 | 109.67 | 100.06 | 106.31 | 106.31 | 4,445,797,973 |
28 Dec 2023 | 107.02 | 109.42 | 97.67 | 102.10 | 102.10 | 4,492,625,126 |
27 Dec 2023 | 112.65 | 115.03 | 105.43 | 107.02 | 107.02 | 4,267,938,569 |
26 Dec 2023 | 121.08 | 121.14 | 104.73 | 112.68 | 112.68 | 6,117,657,160 |
25 Dec 2023 | 112.56 | 125.19 | 108.90 | 121.15 | 121.15 | 5,951,791,518 |
24 Dec 2023 | 107.73 | 117.38 | 107.73 | 112.49 | 112.49 | 6,365,529,251 |
23 Dec 2023 | 98.00 | 109.51 | 93.11 | 107.59 | 107.59 | 3,957,434,568 |
22 Dec 2023 | 93.86 | 99.12 | 90.80 | 98.00 | 98.00 | 5,284,203,995 |
21 Dec 2023 | 82.19 | 95.32 | 81.24 | 93.85 | 93.85 | 4,711,493,441 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |