Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 76.36 | 76.47 | 74.09 | 74.88 | 74.88 | 1,914,090,368 |
Apr 25, 2024 | 79.59 | 86.53 | 76.08 | 76.91 | 76.91 | 4,532,795,630 |
Apr 24, 2024 | 81.88 | 83.52 | 79.08 | 79.59 | 79.59 | 2,278,285,773 |
Apr 23, 2024 | 79.25 | 82.71 | 78.93 | 81.88 | 81.88 | 1,815,893,977 |
Apr 22, 2024 | 81.27 | 81.99 | 78.06 | 79.25 | 79.25 | 1,597,821,548 |
Apr 21, 2024 | 74.88 | 81.89 | 74.01 | 81.27 | 81.27 | 1,548,683,522 |
Apr 20, 2024 | 75.47 | 76.97 | 69.43 | 74.88 | 74.88 | 2,976,345,810 |
Apr 19, 2024 | 73.01 | 76.96 | 71.13 | 75.47 | 75.47 | 2,247,151,677 |
Apr 18, 2024 | 73.33 | 75.10 | 69.54 | 73.01 | 73.01 | 2,329,338,804 |
Apr 17, 2024 | 72.36 | 74.55 | 69.28 | 73.33 | 73.33 | 2,707,102,320 |
Apr 16, 2024 | 75.78 | 78.85 | 69.50 | 72.36 | 72.36 | 3,966,226,085 |
Apr 15, 2024 | 70.78 | 77.03 | 66.82 | 75.78 | 75.78 | 4,508,698,244 |
Apr 14, 2024 | 80.83 | 82.60 | 61.33 | 70.79 | 70.79 | 5,876,169,887 |
Apr 13, 2024 | 97.00 | 97.94 | 75.20 | 80.83 | 80.83 | 4,717,882,000 |
Apr 12, 2024 | 99.74 | 102.73 | 95.05 | 97.00 | 97.00 | 2,801,938,542 |
Apr 11, 2024 | 100.40 | 101.32 | 95.53 | 99.74 | 99.74 | 2,974,881,657 |
Apr 10, 2024 | 107.81 | 108.28 | 99.89 | 100.40 | 100.40 | 3,271,253,592 |
Apr 09, 2024 | 102.04 | 110.64 | 98.46 | 107.81 | 107.81 | 4,744,482,042 |
Apr 08, 2024 | 100.01 | 103.69 | 99.34 | 102.04 | 102.04 | 2,146,340,506 |
Apr 07, 2024 | 99.02 | 101.08 | 98.43 | 100.01 | 100.01 | 1,868,815,084 |
Apr 06, 2024 | 101.84 | 101.84 | 95.66 | 99.02 | 99.02 | 2,901,737,078 |
Apr 05, 2024 | 98.52 | 103.87 | 95.72 | 101.84 | 101.84 | 3,089,428,392 |
Apr 04, 2024 | 98.64 | 103.38 | 94.98 | 98.52 | 98.52 | 3,509,205,050 |
Apr 03, 2024 | 111.69 | 111.74 | 97.71 | 98.64 | 98.64 | 4,627,875,807 |
Apr 02, 2024 | 115.41 | 119.64 | 107.68 | 111.69 | 111.69 | 6,416,613,275 |
Apr 01, 2024 | 111.30 | 117.68 | 110.89 | 115.41 | 115.41 | 3,373,746,327 |
Mar 31, 2024 | 115.53 | 116.68 | 110.81 | 111.30 | 111.30 | 2,449,004,375 |
Mar 30, 2024 | 120.53 | 120.56 | 114.12 | 115.53 | 115.53 | 3,776,627,977 |
Mar 29, 2024 | 118.84 | 122.81 | 113.58 | 120.53 | 120.53 | 5,542,398,217 |
Mar 28, 2024 | 117.66 | 128.64 | 116.98 | 118.83 | 118.83 | 16,170,692,929 |
Mar 27, 2024 | 112.24 | 127.86 | 111.80 | 117.66 | 117.66 | 9,125,718,100 |
Mar 26, 2024 | 102.41 | 116.78 | 101.78 | 112.24 | 112.24 | 5,368,019,142 |
Mar 25, 2024 | 99.51 | 102.74 | 97.60 | 102.41 | 102.41 | 2,664,857,313 |
Mar 24, 2024 | 97.67 | 103.33 | 96.43 | 99.51 | 99.51 | 2,638,904,531 |
Mar 23, 2024 | 105.27 | 105.86 | 95.52 | 97.67 | 97.67 | 4,450,611,015 |
Mar 22, 2024 | 108.31 | 112.14 | 102.50 | 105.27 | 105.27 | 4,707,590,117 |
Mar 21, 2024 | 97.80 | 108.56 | 92.74 | 108.31 | 108.31 | 4,982,151,634 |
Mar 20, 2024 | 105.46 | 106.18 | 92.60 | 97.80 | 97.80 | 5,515,363,365 |
Mar 19, 2024 | 114.43 | 116.40 | 101.58 | 105.45 | 105.45 | 5,291,955,325 |
Mar 18, 2024 | 109.30 | 116.45 | 104.11 | 114.43 | 114.43 | 5,970,466,055 |
Mar 17, 2024 | 120.87 | 128.23 | 106.69 | 109.30 | 109.30 | 8,951,277,335 |
Mar 16, 2024 | 130.33 | 131.24 | 114.52 | 120.87 | 120.87 | 7,583,902,550 |
Mar 15, 2024 | 134.75 | 134.76 | 122.26 | 130.33 | 130.33 | 7,021,271,222 |
Mar 14, 2024 | 140.44 | 141.59 | 131.33 | 134.76 | 134.76 | 11,744,602,117 |
Mar 13, 2024 | 159.63 | 161.52 | 136.07 | 140.44 | 140.44 | 36,055,221,326 |
Mar 12, 2024 | 106.15 | 163.50 | 101.83 | 159.63 | 159.63 | 81,300,574,339 |
Mar 11, 2024 | 110.26 | 112.02 | 103.67 | 106.15 | 106.15 | 3,266,548,101 |
Mar 10, 2024 | 105.65 | 113.69 | 105.34 | 110.26 | 110.26 | 4,067,110,915 |
Mar 09, 2024 | 108.83 | 109.44 | 101.89 | 105.65 | 105.65 | 4,095,285,680 |
Mar 08, 2024 | 107.76 | 114.75 | 104.22 | 108.83 | 108.83 | 6,125,019,582 |
Mar 07, 2024 | 90.58 | 109.35 | 87.16 | 107.75 | 107.75 | 8,710,314,065 |
Mar 06, 2024 | 98.20 | 101.54 | 78.82 | 90.59 | 90.59 | 7,003,982,121 |
Mar 05, 2024 | 105.28 | 106.01 | 94.89 | 98.20 | 98.20 | 6,230,912,711 |
Mar 04, 2024 | 112.01 | 113.87 | 99.84 | 105.25 | 105.25 | 5,571,942,749 |
Mar 03, 2024 | 109.78 | 112.24 | 101.53 | 112.00 | 112.00 | 6,300,416,662 |
Mar 02, 2024 | 96.91 | 109.77 | 96.91 | 109.77 | 109.77 | 13,723,198,373 |
Mar 01, 2024 | 86.50 | 101.18 | 85.04 | 96.79 | 96.79 | 9,847,789,157 |
Feb 29, 2024 | 88.29 | 92.80 | 81.77 | 86.48 | 86.48 | 7,521,925,663 |
Feb 28, 2024 | 88.74 | 89.25 | 84.22 | 88.28 | 88.28 | 5,207,978,648 |
Feb 27, 2024 | 87.26 | 90.19 | 82.03 | 88.80 | 88.80 | 7,363,796,127 |
Feb 26, 2024 | 79.03 | 90.68 | 78.58 | 87.26 | 87.26 | 11,529,497,711 |
Feb 25, 2024 | 73.63 | 82.74 | 73.41 | 79.03 | 79.03 | 5,328,444,832 |
Feb 24, 2024 | 74.92 | 81.12 | 71.36 | 73.62 | 73.62 | 7,582,395,046 |
Feb 23, 2024 | 67.88 | 76.13 | 66.27 | 74.93 | 74.93 | 3,581,859,127 |
Feb 22, 2024 | 70.24 | 70.24 | 65.15 | 67.87 | 67.87 | 1,945,831,881 |
Feb 21, 2024 | 72.38 | 72.46 | 67.35 | 70.25 | 70.25 | 3,329,702,936 |
Feb 20, 2024 | 70.52 | 73.87 | 70.21 | 72.38 | 72.38 | 3,053,299,444 |
Feb 19, 2024 | 67.94 | 70.64 | 67.25 | 70.52 | 70.52 | 1,802,663,052 |
Feb 18, 2024 | 70.33 | 70.76 | 65.78 | 67.94 | 67.94 | 1,857,406,313 |
Feb 17, 2024 | 70.41 | 72.26 | 68.06 | 70.33 | 70.33 | 2,852,041,547 |
Feb 16, 2024 | 69.08 | 71.34 | 68.34 | 70.34 | 70.34 | 2,788,292,998 |
Feb 15, 2024 | 68.06 | 70.67 | 67.28 | 69.09 | 69.09 | 2,385,056,283 |
Feb 14, 2024 | 67.90 | 68.75 | 65.88 | 68.07 | 68.07 | 2,378,418,903 |
Feb 13, 2024 | 63.97 | 68.13 | 63.38 | 67.89 | 67.89 | 1,731,052,994 |
Feb 12, 2024 | 65.36 | 66.26 | 63.74 | 63.96 | 63.96 | 1,015,103,028 |
Feb 11, 2024 | 66.49 | 66.96 | 64.48 | 65.34 | 65.34 | 1,077,826,740 |
Feb 10, 2024 | 65.42 | 66.91 | 64.85 | 66.49 | 66.49 | 1,288,781,332 |
Feb 09, 2024 | 65.21 | 65.60 | 63.56 | 65.42 | 65.42 | 1,211,182,085 |
Feb 08, 2024 | 63.06 | 66.35 | 62.45 | 65.23 | 65.23 | 2,225,919,736 |
Feb 07, 2024 | 61.77 | 63.94 | 61.00 | 63.05 | 63.05 | 1,466,319,100 |
Feb 06, 2024 | 60.16 | 62.45 | 59.47 | 61.74 | 61.74 | 1,334,222,413 |
Feb 05, 2024 | 60.67 | 62.01 | 59.40 | 60.17 | 60.17 | 881,949,398 |
Feb 04, 2024 | 61.73 | 62.58 | 59.72 | 60.67 | 60.67 | 914,325,965 |
Feb 03, 2024 | 59.41 | 62.00 | 59.31 | 61.73 | 61.73 | 1,194,696,770 |
Feb 02, 2024 | 59.41 | 59.73 | 57.49 | 59.41 | 59.41 | 1,105,914,883 |
Feb 01, 2024 | 59.62 | 61.29 | 57.90 | 59.44 | 59.44 | 1,938,108,662 |
Jan 31, 2024 | 60.21 | 61.78 | 59.31 | 59.59 | 59.59 | 2,266,495,292 |
Jan 30, 2024 | 58.48 | 60.22 | 57.51 | 60.21 | 60.21 | 2,115,986,056 |
Jan 29, 2024 | 60.38 | 64.64 | 58.53 | 58.48 | 58.48 | 6,848,056,799 |
Jan 28, 2024 | 59.26 | 60.48 | 58.39 | 60.35 | 60.35 | 1,069,347,501 |
Jan 27, 2024 | 57.10 | 59.73 | 55.97 | 59.27 | 59.27 | 1,481,644,588 |
Jan 26, 2024 | 56.02 | 59.48 | 55.65 | 57.11 | 57.11 | 2,822,303,342 |
Jan 25, 2024 | 55.31 | 56.14 | 54.28 | 56.02 | 56.02 | 951,405,144 |
Jan 24, 2024 | 56.56 | 57.82 | 52.42 | 55.31 | 55.31 | 1,649,490,063 |
Jan 23, 2024 | 60.61 | 61.74 | 56.27 | 56.56 | 56.56 | 1,446,662,355 |
Jan 22, 2024 | 60.63 | 62.29 | 59.91 | 60.58 | 60.58 | 1,115,604,948 |
Jan 21, 2024 | 60.59 | 60.95 | 59.33 | 60.60 | 60.60 | 925,152,187 |
Jan 20, 2024 | 61.41 | 61.58 | 56.46 | 60.60 | 60.60 | 1,892,473,262 |
Jan 19, 2024 | 64.45 | 65.16 | 60.66 | 61.40 | 61.40 | 1,830,059,424 |
Jan 18, 2024 | 66.27 | 66.45 | 63.60 | 64.45 | 64.45 | 1,656,953,917 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |