Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 95.14 | 97.78 | 94.96 | 95.75 | 95.75 | 80,022,880 |
May 20, 2024 | 90.31 | 91.80 | 87.83 | 88.35 | 88.35 | 54,983,078 |
May 19, 2024 | 88.69 | 91.87 | 88.38 | 90.31 | 90.31 | 57,833,094 |
May 18, 2024 | 85.21 | 89.24 | 84.43 | 88.69 | 88.69 | 56,670,202 |
May 17, 2024 | 86.29 | 86.94 | 83.91 | 85.21 | 85.21 | 51,518,666 |
May 16, 2024 | 80.21 | 86.93 | 79.96 | 86.29 | 86.29 | 57,720,344 |
May 15, 2024 | 83.92 | 84.79 | 80.14 | 80.21 | 80.21 | 49,580,508 |
May 14, 2024 | 84.71 | 85.78 | 81.17 | 83.92 | 83.92 | 53,071,912 |
May 13, 2024 | 84.73 | 85.53 | 83.84 | 84.71 | 84.71 | 37,419,560 |
May 12, 2024 | 84.20 | 85.36 | 83.66 | 84.73 | 84.73 | 41,503,220 |
May 11, 2024 | 89.15 | 89.10 | 83.60 | 84.20 | 84.20 | 52,054,633 |
May 10, 2024 | 85.43 | 89.19 | 84.74 | 89.15 | 89.15 | 52,308,769 |
May 09, 2024 | 86.98 | 89.63 | 85.16 | 85.43 | 85.43 | 63,201,089 |
May 08, 2024 | 86.83 | 89.68 | 86.97 | 86.98 | 86.98 | 68,638,124 |
May 07, 2024 | 88.70 | 91.02 | 86.81 | 86.83 | 86.83 | 57,618,226 |
May 06, 2024 | 88.89 | 89.67 | 86.79 | 88.70 | 88.70 | 54,797,890 |
May 05, 2024 | 86.14 | 90.64 | 86.06 | 88.89 | 88.89 | 89,506,674 |
May 04, 2024 | 80.24 | 87.02 | 79.21 | 86.14 | 86.14 | 73,004,079 |
May 03, 2024 | 80.83 | 81.75 | 77.85 | 80.24 | 80.24 | 54,794,141 |
May 02, 2024 | 83.37 | 83.53 | 77.09 | 80.83 | 80.83 | 75,173,522 |
May 01, 2024 | 89.57 | 90.07 | 81.35 | 83.37 | 83.37 | 63,866,380 |
Apr 30, 2024 | 89.92 | 90.67 | 87.11 | 89.57 | 89.57 | 56,607,901 |
Apr 29, 2024 | 91.70 | 92.84 | 89.83 | 89.92 | 89.92 | 50,962,807 |
Apr 28, 2024 | 89.58 | 92.53 | 88.46 | 91.70 | 91.70 | 74,428,227 |
Apr 27, 2024 | 91.21 | 91.29 | 88.26 | 89.58 | 89.58 | 55,967,262 |
Apr 26, 2024 | 93.37 | 94.30 | 89.77 | 91.21 | 91.21 | 58,605,911 |
Apr 25, 2024 | 97.38 | 99.17 | 92.92 | 93.37 | 93.37 | 56,787,818 |
Apr 24, 2024 | 99.45 | 99.66 | 97.40 | 97.38 | 97.38 | 51,829,510 |
Apr 23, 2024 | 95.79 | 100.36 | 95.51 | 99.45 | 99.45 | 60,868,102 |
Apr 22, 2024 | 97.71 | 97.92 | 94.82 | 95.79 | 95.79 | 55,917,191 |
Apr 21, 2024 | 90.60 | 98.74 | 89.78 | 97.71 | 97.71 | 66,860,188 |
Apr 20, 2024 | 92.65 | 93.05 | 85.16 | 90.60 | 90.60 | 87,089,659 |
Apr 19, 2024 | 89.63 | 93.09 | 87.81 | 92.65 | 92.65 | 72,463,443 |
Apr 18, 2024 | 93.05 | 93.78 | 87.81 | 89.64 | 89.64 | 75,864,820 |
Apr 17, 2024 | 91.98 | 93.81 | 88.26 | 93.05 | 93.05 | 86,596,425 |
Apr 16, 2024 | 97.66 | 100.42 | 88.96 | 91.98 | 91.98 | 112,553,837 |
Apr 15, 2024 | 92.64 | 97.87 | 88.88 | 97.66 | 97.66 | 116,534,480 |
Apr 14, 2024 | 108.32 | 110.29 | 84.14 | 92.64 | 92.64 | 168,826,207 |
Apr 13, 2024 | 126.44 | 127.77 | 101.36 | 108.32 | 108.32 | 120,461,702 |
Apr 12, 2024 | 129.23 | 130.54 | 125.13 | 126.44 | 126.44 | 82,009,789 |
Apr 11, 2024 | 128.43 | 130.20 | 123.85 | 129.23 | 129.23 | 94,029,108 |
Apr 10, 2024 | 136.00 | 136.59 | 128.22 | 128.43 | 128.43 | 106,011,592 |
Apr 09, 2024 | 135.26 | 137.60 | 133.25 | 136.00 | 136.00 | 127,744,440 |
Apr 08, 2024 | 138.03 | 141.61 | 132.92 | 135.26 | 135.26 | 155,846,303 |
Apr 07, 2024 | 127.99 | 138.39 | 127.61 | 138.03 | 138.03 | 169,107,992 |
Apr 06, 2024 | 130.57 | 136.66 | 125.62 | 127.99 | 127.99 | 205,263,180 |
Apr 05, 2024 | 124.39 | 134.06 | 124.09 | 130.57 | 130.57 | 203,118,321 |
Apr 04, 2024 | 118.14 | 125.10 | 114.69 | 124.39 | 124.39 | 139,524,080 |
Apr 03, 2024 | 129.95 | 129.96 | 114.20 | 118.14 | 118.14 | 148,594,862 |
Apr 02, 2024 | 139.10 | 141.66 | 125.78 | 129.95 | 129.95 | 169,633,017 |
Apr 01, 2024 | 130.92 | 142.12 | 128.96 | 139.10 | 139.10 | 100,886,107 |
Mar 31, 2024 | 131.58 | 135.87 | 129.78 | 130.92 | 130.92 | 134,164,856 |
Mar 30, 2024 | 125.42 | 136.59 | 124.74 | 131.58 | 131.58 | 229,283,723 |
Mar 29, 2024 | 125.51 | 127.26 | 119.18 | 125.42 | 125.42 | 134,912,551 |
Mar 28, 2024 | 121.90 | 126.16 | 117.13 | 125.51 | 125.51 | 185,183,571 |
Mar 27, 2024 | 120.53 | 123.52 | 119.46 | 121.90 | 121.90 | 103,706,826 |
Mar 26, 2024 | 119.00 | 123.21 | 116.51 | 120.53 | 120.53 | 99,586,252 |
Mar 25, 2024 | 116.04 | 119.87 | 112.37 | 119.00 | 119.00 | 125,170,101 |
Mar 24, 2024 | 108.76 | 121.71 | 107.20 | 116.04 | 116.04 | 149,571,377 |
Mar 23, 2024 | 107.82 | 109.59 | 101.69 | 108.76 | 108.76 | 91,369,881 |
Mar 22, 2024 | 107.60 | 109.48 | 105.25 | 107.82 | 107.82 | 107,588,565 |
Mar 21, 2024 | 96.65 | 108.33 | 92.67 | 107.60 | 107.60 | 117,302,601 |
Mar 20, 2024 | 110.89 | 111.58 | 95.65 | 96.65 | 96.65 | 121,285,059 |
Mar 19, 2024 | 116.45 | 116.48 | 107.89 | 110.89 | 110.89 | 100,445,855 |
Mar 18, 2024 | 112.41 | 116.57 | 106.74 | 116.45 | 116.45 | 129,348,643 |
Mar 17, 2024 | 122.77 | 123.67 | 111.18 | 112.41 | 112.41 | 164,164,247 |
Mar 16, 2024 | 138.65 | 138.99 | 117.85 | 122.77 | 122.77 | 225,674,223 |
Mar 15, 2024 | 153.68 | 157.09 | 133.74 | 138.65 | 138.65 | 241,446,293 |
Mar 14, 2024 | 152.82 | 155.95 | 149.20 | 153.68 | 153.68 | 113,781,646 |
Mar 13, 2024 | 156.16 | 156.20 | 145.28 | 152.82 | 152.82 | 106,730,882 |
Mar 12, 2024 | 146.97 | 156.88 | 141.19 | 156.16 | 156.16 | 151,132,781 |
Mar 11, 2024 | 149.95 | 153.12 | 144.39 | 146.97 | 146.97 | 148,467,863 |
Mar 10, 2024 | 151.40 | 158.03 | 148.16 | 149.95 | 149.95 | 203,734,474 |
Mar 09, 2024 | 144.39 | 152.02 | 144.22 | 151.40 | 151.40 | 239,585,121 |
Mar 08, 2024 | 139.18 | 146.46 | 134.21 | 144.39 | 144.39 | 208,772,228 |
Mar 07, 2024 | 135.26 | 141.39 | 129.34 | 139.18 | 139.18 | 200,394,861 |
Mar 06, 2024 | 156.64 | 171.40 | 125.93 | 135.26 | 135.26 | 390,878,766 |
Mar 05, 2024 | 147.72 | 170.66 | 142.66 | 156.74 | 156.74 | 358,403,910 |
Mar 04, 2024 | 157.13 | 174.17 | 142.39 | 147.74 | 147.74 | 457,463,569 |
Mar 03, 2024 | 115.26 | 162.01 | 114.88 | 157.18 | 157.18 | 557,660,083 |
Mar 02, 2024 | 109.83 | 115.26 | 109.66 | 115.26 | 115.26 | 122,703,711 |
Mar 01, 2024 | 112.61 | 118.96 | 108.44 | 109.86 | 109.86 | 215,559,967 |
Feb 29, 2024 | 110.48 | 116.14 | 107.42 | 112.61 | 112.61 | 224,314,214 |
Feb 28, 2024 | 106.90 | 116.02 | 106.36 | 110.48 | 110.48 | 222,523,318 |
Feb 27, 2024 | 102.21 | 108.68 | 99.09 | 106.90 | 106.90 | 116,364,361 |
Feb 26, 2024 | 102.03 | 102.30 | 100.55 | 102.21 | 102.21 | 66,602,931 |
Feb 25, 2024 | 99.37 | 102.11 | 98.65 | 102.03 | 102.03 | 66,495,239 |
Feb 24, 2024 | 101.78 | 102.21 | 99.03 | 99.37 | 99.37 | 79,562,972 |
Feb 23, 2024 | 101.06 | 103.68 | 100.61 | 101.78 | 101.78 | 90,267,370 |
Feb 22, 2024 | 103.55 | 103.57 | 98.27 | 101.06 | 101.06 | 90,621,885 |
Feb 21, 2024 | 105.81 | 106.37 | 100.19 | 103.56 | 103.56 | 102,521,902 |
Feb 20, 2024 | 104.70 | 106.35 | 104.14 | 105.81 | 105.81 | 84,255,192 |
Feb 19, 2024 | 103.96 | 105.23 | 102.66 | 104.69 | 104.69 | 81,163,987 |
Feb 18, 2024 | 106.34 | 106.40 | 101.67 | 103.95 | 103.95 | 90,057,246 |
Feb 17, 2024 | 108.19 | 108.24 | 104.57 | 106.33 | 106.33 | 105,489,076 |
Feb 16, 2024 | 111.22 | 112.26 | 107.14 | 108.18 | 108.18 | 141,369,692 |
Feb 15, 2024 | 109.29 | 111.98 | 107.60 | 111.21 | 111.21 | 126,474,616 |
Feb 14, 2024 | 110.59 | 112.14 | 106.78 | 109.29 | 109.29 | 116,463,221 |
Feb 13, 2024 | 108.42 | 110.63 | 104.96 | 110.59 | 110.59 | 110,441,190 |
Feb 12, 2024 | 104.91 | 109.75 | 104.01 | 108.42 | 108.42 | 123,815,737 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |