Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 63.03 | 66.29 | 62.99 | 65.36 | 65.36 | 67,649,064 |
May 03, 2024 | 58.71 | 63.59 | 57.95 | 63.02 | 63.02 | 53,414,362 |
May 02, 2024 | 58.86 | 59.80 | 56.70 | 58.71 | 58.71 | 40,094,203 |
May 01, 2024 | 60.51 | 60.63 | 55.97 | 58.86 | 58.86 | 54,746,904 |
Apr 30, 2024 | 65.53 | 65.91 | 59.09 | 60.51 | 60.51 | 46,354,556 |
Apr 29, 2024 | 65.85 | 66.43 | 63.74 | 65.53 | 65.53 | 41,415,708 |
Apr 28, 2024 | 67.02 | 67.85 | 65.76 | 65.85 | 65.85 | 37,318,521 |
Apr 27, 2024 | 65.48 | 67.63 | 64.65 | 67.02 | 67.02 | 54,400,634 |
Apr 26, 2024 | 66.78 | 66.83 | 64.64 | 65.48 | 65.48 | 40,910,246 |
Apr 25, 2024 | 68.13 | 68.83 | 65.42 | 66.78 | 66.78 | 42,904,496 |
Apr 24, 2024 | 71.27 | 72.57 | 67.79 | 68.13 | 68.13 | 41,438,017 |
Apr 23, 2024 | 72.58 | 72.79 | 71.10 | 71.27 | 71.27 | 37,936,986 |
Apr 22, 2024 | 69.72 | 73.25 | 69.54 | 72.58 | 72.58 | 44,426,256 |
Apr 21, 2024 | 71.04 | 71.19 | 68.71 | 69.72 | 69.72 | 40,695,165 |
Apr 20, 2024 | 65.87 | 71.78 | 65.27 | 71.04 | 71.04 | 48,609,683 |
Apr 19, 2024 | 67.28 | 67.65 | 61.70 | 65.87 | 65.87 | 63,317,212 |
Apr 18, 2024 | 65.08 | 67.61 | 63.84 | 67.28 | 67.28 | 52,620,129 |
Apr 17, 2024 | 67.33 | 67.83 | 63.68 | 65.09 | 65.09 | 55,087,397 |
Apr 16, 2024 | 66.71 | 67.84 | 63.95 | 67.33 | 67.33 | 62,662,488 |
Apr 15, 2024 | 70.97 | 73.05 | 64.51 | 66.71 | 66.71 | 81,636,235 |
Apr 14, 2024 | 67.25 | 71.14 | 64.52 | 70.97 | 70.97 | 84,694,264 |
Apr 13, 2024 | 78.62 | 80.05 | 61.08 | 67.25 | 67.25 | 122,546,516 |
Apr 12, 2024 | 92.37 | 93.21 | 73.55 | 78.62 | 78.62 | 87,439,990 |
Apr 11, 2024 | 94.41 | 95.41 | 91.25 | 92.37 | 92.37 | 59,911,451 |
Apr 10, 2024 | 94.62 | 95.13 | 90.81 | 94.41 | 94.41 | 68,690,792 |
Apr 09, 2024 | 100.21 | 100.66 | 94.47 | 94.62 | 94.62 | 78,102,171 |
Apr 08, 2024 | 99.42 | 101.20 | 97.96 | 100.21 | 100.21 | 94,130,802 |
Apr 07, 2024 | 101.57 | 104.20 | 97.80 | 99.42 | 99.42 | 114,554,545 |
Apr 06, 2024 | 94.19 | 101.83 | 93.90 | 101.57 | 101.57 | 124,431,030 |
Apr 05, 2024 | 96.40 | 100.69 | 92.07 | 94.19 | 94.19 | 151,045,425 |
Apr 04, 2024 | 91.97 | 99.27 | 91.75 | 96.40 | 96.40 | 149,966,569 |
Apr 03, 2024 | 87.10 | 92.51 | 84.52 | 91.97 | 91.97 | 103,163,566 |
Apr 02, 2024 | 95.74 | 95.74 | 84.12 | 87.10 | 87.10 | 109,544,859 |
Apr 01, 2024 | 102.87 | 104.70 | 92.62 | 95.74 | 95.74 | 124,970,636 |
Mar 31, 2024 | 96.91 | 104.94 | 95.46 | 102.87 | 102.87 | 74,606,437 |
Mar 30, 2024 | 97.40 | 100.57 | 96.07 | 96.91 | 96.91 | 99,311,489 |
Mar 29, 2024 | 92.65 | 100.80 | 92.14 | 97.40 | 97.40 | 169,720,362 |
Mar 28, 2024 | 92.39 | 94.07 | 87.78 | 92.65 | 92.65 | 99,658,026 |
Mar 27, 2024 | 89.75 | 92.86 | 86.13 | 92.39 | 92.39 | 136,307,413 |
Mar 26, 2024 | 88.72 | 91.04 | 87.92 | 89.75 | 89.75 | 76,354,729 |
Mar 25, 2024 | 87.42 | 90.68 | 85.76 | 88.72 | 88.72 | 73,302,261 |
Mar 24, 2024 | 85.16 | 87.97 | 82.47 | 87.42 | 87.42 | 91,954,486 |
Mar 23, 2024 | 79.82 | 89.32 | 78.68 | 85.16 | 85.16 | 109,773,129 |
Mar 22, 2024 | 79.70 | 80.82 | 74.87 | 79.82 | 79.82 | 67,058,002 |
Mar 21, 2024 | 79.86 | 81.29 | 78.15 | 79.70 | 79.70 | 79,529,400 |
Mar 20, 2024 | 71.20 | 80.30 | 68.25 | 79.86 | 79.86 | 87,059,130 |
Mar 19, 2024 | 81.92 | 82.43 | 70.48 | 71.20 | 71.20 | 89,341,136 |
Mar 18, 2024 | 85.97 | 85.98 | 79.72 | 81.92 | 81.92 | 74,208,920 |
Mar 17, 2024 | 83.09 | 86.07 | 78.89 | 85.97 | 85.97 | 95,485,834 |
Mar 16, 2024 | 90.74 | 91.41 | 82.17 | 83.09 | 83.09 | 121,338,000 |
Mar 15, 2024 | 102.42 | 102.65 | 87.27 | 90.74 | 90.74 | 166,801,599 |
Mar 14, 2024 | 114.12 | 116.65 | 98.80 | 102.42 | 102.42 | 178,359,344 |
Mar 13, 2024 | 113.26 | 115.56 | 110.81 | 114.12 | 114.12 | 84,497,073 |
Mar 12, 2024 | 115.86 | 115.90 | 107.60 | 113.26 | 113.26 | 79,098,290 |
Mar 11, 2024 | 109.02 | 116.37 | 104.75 | 115.86 | 115.86 | 112,137,103 |
Mar 10, 2024 | 110.85 | 113.19 | 107.02 | 109.02 | 109.02 | 110,129,887 |
Mar 09, 2024 | 111.93 | 116.82 | 109.53 | 110.85 | 110.85 | 150,607,632 |
Mar 08, 2024 | 107.33 | 112.82 | 107.22 | 111.93 | 111.93 | 177,122,775 |
Mar 07, 2024 | 103.00 | 108.82 | 99.32 | 107.33 | 107.33 | 155,182,682 |
Mar 06, 2024 | 99.53 | 104.05 | 95.20 | 103.00 | 103.00 | 148,297,504 |
Mar 05, 2024 | 115.38 | 126.26 | 92.64 | 99.53 | 99.53 | 287,610,705 |
Mar 04, 2024 | 109.00 | 125.79 | 105.20 | 115.45 | 115.45 | 263,993,693 |
Mar 03, 2024 | 115.72 | 128.27 | 104.84 | 109.02 | 109.02 | 337,574,619 |
Mar 02, 2024 | 84.88 | 119.31 | 84.60 | 115.76 | 115.76 | 410,693,437 |
Mar 01, 2024 | 80.95 | 84.88 | 80.80 | 84.88 | 84.88 | 90,366,175 |
Feb 29, 2024 | 82.93 | 87.60 | 79.85 | 80.97 | 80.97 | 158,867,473 |
Feb 28, 2024 | 81.64 | 85.58 | 79.13 | 82.93 | 82.93 | 165,203,799 |
Feb 27, 2024 | 79.17 | 85.90 | 78.74 | 81.65 | 81.65 | 164,445,823 |
Feb 26, 2024 | 75.65 | 80.40 | 73.31 | 79.17 | 79.17 | 86,184,395 |
Feb 25, 2024 | 75.66 | 75.77 | 74.56 | 75.65 | 75.65 | 49,295,338 |
Feb 24, 2024 | 73.68 | 75.71 | 73.15 | 75.66 | 75.66 | 49,305,038 |
Feb 23, 2024 | 75.49 | 75.78 | 73.27 | 73.68 | 73.68 | 58,994,529 |
Feb 22, 2024 | 74.89 | 76.89 | 74.58 | 75.49 | 75.49 | 66,949,273 |
Feb 21, 2024 | 76.57 | 76.58 | 72.75 | 74.89 | 74.89 | 67,150,601 |
Feb 20, 2024 | 78.38 | 78.69 | 74.08 | 76.57 | 76.57 | 75,808,054 |
Feb 19, 2024 | 77.68 | 78.81 | 77.26 | 78.38 | 78.38 | 62,412,640 |
Feb 18, 2024 | 77.07 | 78.04 | 76.11 | 77.67 | 77.67 | 60,218,446 |
Feb 17, 2024 | 78.83 | 78.88 | 75.37 | 77.06 | 77.06 | 66,763,916 |
Feb 16, 2024 | 80.35 | 80.39 | 77.56 | 78.83 | 78.83 | 78,204,300 |
Feb 15, 2024 | 82.15 | 82.91 | 79.57 | 80.34 | 80.34 | 104,982,302 |
Feb 14, 2024 | 80.56 | 82.65 | 79.36 | 82.15 | 82.15 | 93,416,553 |
Feb 13, 2024 | 82.18 | 83.35 | 78.69 | 80.56 | 80.56 | 85,847,952 |
Feb 12, 2024 | 80.56 | 82.34 | 77.95 | 82.19 | 82.19 | 82,075,246 |
Feb 11, 2024 | 77.77 | 81.36 | 77.11 | 80.56 | 80.56 | 91,999,811 |
Feb 10, 2024 | 79.29 | 79.38 | 76.36 | 77.76 | 77.76 | 60,709,450 |
Feb 09, 2024 | 76.99 | 80.55 | 76.46 | 79.27 | 79.27 | 109,856,100 |
Feb 08, 2024 | 73.77 | 77.09 | 73.45 | 76.99 | 76.99 | 88,560,943 |
Feb 07, 2024 | 71.83 | 73.76 | 70.87 | 73.76 | 73.76 | 60,596,420 |
Feb 06, 2024 | 70.62 | 73.38 | 70.62 | 71.83 | 71.83 | 69,738,994 |
Feb 05, 2024 | 70.91 | 72.98 | 70.12 | 70.62 | 70.62 | 60,080,691 |
Feb 04, 2024 | 73.43 | 73.45 | 70.83 | 70.89 | 70.89 | 52,138,666 |
Feb 03, 2024 | 70.92 | 76.99 | 70.92 | 73.42 | 73.42 | 114,695,983 |
Feb 02, 2024 | 70.05 | 71.05 | 69.44 | 70.93 | 70.93 | 54,792,101 |
Feb 01, 2024 | 69.01 | 70.33 | 67.68 | 70.05 | 70.05 | 61,994,425 |
Jan 31, 2024 | 71.20 | 71.25 | 68.52 | 69.01 | 69.01 | 64,578,506 |
Jan 30, 2024 | 73.08 | 74.32 | 71.07 | 71.19 | 71.19 | 82,696,260 |
Jan 29, 2024 | 71.47 | 73.41 | 70.66 | 73.08 | 73.08 | 66,557,759 |
Jan 28, 2024 | 72.56 | 73.79 | 71.11 | 71.47 | 71.47 | 72,763,358 |
Jan 27, 2024 | 70.92 | 74.13 | 70.92 | 72.54 | 72.54 | 96,776,696 |
Jan 26, 2024 | 67.85 | 70.93 | 66.89 | 70.92 | 70.92 | 85,710,913 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |