Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 111.94 | 114.49 | 111.92 | 113.35 | 113.35 | 353,614,016 |
May 19, 2024 | 114.64 | 115.23 | 113.88 | 114.21 | 114.21 | 341,207,536 |
May 18, 2024 | 112.26 | 114.69 | 111.73 | 114.64 | 114.64 | 429,112,762 |
May 17, 2024 | 112.23 | 113.27 | 110.96 | 112.27 | 112.27 | 441,411,180 |
May 16, 2024 | 107.50 | 112.55 | 106.73 | 112.23 | 112.23 | 513,111,018 |
May 15, 2024 | 110.15 | 111.00 | 107.35 | 107.50 | 107.50 | 534,900,533 |
May 14, 2024 | 111.32 | 112.78 | 108.20 | 110.15 | 110.15 | 458,779,969 |
May 13, 2024 | 111.27 | 112.30 | 110.73 | 111.32 | 111.32 | 273,499,785 |
May 12, 2024 | 109.72 | 112.42 | 109.72 | 111.27 | 111.27 | 328,100,394 |
May 11, 2024 | 113.60 | 114.13 | 108.99 | 109.72 | 109.72 | 429,851,636 |
May 10, 2024 | 112.07 | 113.61 | 110.56 | 113.60 | 113.60 | 412,507,189 |
May 09, 2024 | 111.00 | 112.77 | 109.22 | 112.07 | 112.07 | 498,033,594 |
May 08, 2024 | 110.40 | 113.31 | 109.41 | 111.00 | 111.00 | 459,259,456 |
May 07, 2024 | 111.42 | 114.85 | 109.56 | 110.40 | 110.40 | 548,328,666 |
May 06, 2024 | 111.68 | 111.75 | 110.11 | 111.42 | 111.42 | 364,496,988 |
May 05, 2024 | 111.98 | 113.37 | 111.62 | 111.68 | 111.68 | 345,645,556 |
May 04, 2024 | 109.50 | 113.04 | 108.57 | 111.98 | 111.98 | 419,291,841 |
May 03, 2024 | 109.98 | 110.93 | 107.88 | 109.50 | 109.50 | 427,870,809 |
May 02, 2024 | 109.53 | 110.60 | 103.19 | 109.98 | 109.98 | 638,925,182 |
May 01, 2024 | 114.15 | 115.43 | 106.77 | 109.53 | 109.53 | 564,614,648 |
Apr 30, 2024 | 114.65 | 116.71 | 111.87 | 114.15 | 114.15 | 524,932,634 |
Apr 29, 2024 | 114.76 | 116.69 | 114.34 | 114.65 | 114.65 | 406,085,203 |
Apr 28, 2024 | 120.38 | 120.89 | 114.04 | 114.76 | 114.76 | 590,227,984 |
Apr 27, 2024 | 114.47 | 121.07 | 113.62 | 120.38 | 120.38 | 821,078,439 |
Apr 26, 2024 | 113.97 | 116.12 | 112.52 | 114.47 | 114.47 | 622,770,512 |
Apr 25, 2024 | 116.27 | 119.89 | 112.98 | 113.97 | 113.97 | 713,973,102 |
Apr 24, 2024 | 117.10 | 117.36 | 115.33 | 116.27 | 116.27 | 431,576,380 |
Apr 23, 2024 | 115.65 | 118.33 | 115.35 | 117.10 | 117.10 | 519,802,299 |
Apr 22, 2024 | 117.04 | 117.85 | 114.52 | 115.65 | 115.65 | 408,690,107 |
Apr 21, 2024 | 111.29 | 118.14 | 110.64 | 117.04 | 117.04 | 471,663,847 |
Apr 20, 2024 | 111.27 | 112.69 | 105.15 | 111.29 | 111.29 | 665,799,867 |
Apr 19, 2024 | 110.40 | 113.38 | 108.62 | 111.27 | 111.27 | 692,209,342 |
Apr 18, 2024 | 110.45 | 111.16 | 105.57 | 110.40 | 110.40 | 589,675,806 |
Apr 17, 2024 | 107.64 | 111.15 | 104.71 | 110.45 | 110.45 | 674,092,252 |
Apr 16, 2024 | 109.96 | 113.67 | 104.76 | 107.64 | 107.64 | 984,248,637 |
Apr 15, 2024 | 106.90 | 110.56 | 102.14 | 109.96 | 109.96 | 1,147,030,071 |
Apr 14, 2024 | 118.84 | 119.16 | 98.24 | 106.91 | 106.91 | 1,681,390,663 |
Apr 13, 2024 | 135.09 | 135.88 | 111.37 | 118.85 | 118.85 | 1,449,723,686 |
Apr 12, 2024 | 132.37 | 136.60 | 130.34 | 135.09 | 135.09 | 730,312,489 |
Apr 11, 2024 | 132.34 | 133.10 | 128.09 | 132.37 | 132.37 | 782,354,428 |
Apr 10, 2024 | 140.20 | 140.31 | 131.55 | 132.34 | 132.34 | 805,223,797 |
Apr 09, 2024 | 137.64 | 143.90 | 135.81 | 140.20 | 140.20 | 958,992,757 |
Apr 08, 2024 | 137.94 | 143.62 | 136.58 | 137.64 | 137.64 | 790,878,507 |
Apr 07, 2024 | 133.24 | 139.05 | 132.24 | 137.95 | 137.95 | 674,313,366 |
Apr 06, 2024 | 133.29 | 135.72 | 129.87 | 133.24 | 133.24 | 1,000,138,783 |
Apr 05, 2024 | 133.31 | 140.42 | 130.63 | 133.29 | 133.29 | 1,289,725,535 |
Apr 04, 2024 | 144.90 | 148.63 | 130.87 | 133.31 | 133.31 | 1,339,746,604 |
Apr 03, 2024 | 134.89 | 147.59 | 128.07 | 144.90 | 144.90 | 2,138,030,138 |
Apr 02, 2024 | 142.23 | 151.96 | 132.45 | 134.89 | 134.89 | 1,838,201,318 |
Apr 01, 2024 | 138.97 | 144.32 | 137.19 | 142.23 | 142.23 | 863,811,464 |
Mar 31, 2024 | 147.58 | 147.59 | 136.86 | 138.96 | 138.96 | 986,040,567 |
Mar 30, 2024 | 127.55 | 148.61 | 126.22 | 147.60 | 147.60 | 2,436,987,131 |
Mar 29, 2024 | 127.27 | 131.02 | 127.08 | 127.55 | 127.55 | 951,565,407 |
Mar 28, 2024 | 130.21 | 133.67 | 126.07 | 127.27 | 127.27 | 1,337,648,641 |
Mar 27, 2024 | 123.25 | 131.58 | 119.18 | 130.21 | 130.21 | 1,309,393,898 |
Mar 26, 2024 | 122.09 | 124.91 | 120.52 | 123.25 | 123.25 | 843,295,260 |
Mar 25, 2024 | 116.39 | 122.97 | 116.33 | 122.09 | 122.09 | 836,377,443 |
Mar 24, 2024 | 113.52 | 119.16 | 113.30 | 116.39 | 116.39 | 673,409,554 |
Mar 23, 2024 | 115.94 | 116.74 | 109.68 | 113.52 | 113.52 | 645,590,660 |
Mar 22, 2024 | 114.24 | 117.48 | 112.93 | 115.94 | 115.94 | 762,549,511 |
Mar 21, 2024 | 106.68 | 115.03 | 104.94 | 114.24 | 114.24 | 980,009,899 |
Mar 20, 2024 | 117.91 | 118.34 | 104.90 | 106.68 | 106.68 | 1,328,346,555 |
Mar 19, 2024 | 116.30 | 118.95 | 109.63 | 117.91 | 117.91 | 763,092,491 |
Mar 18, 2024 | 113.84 | 117.39 | 109.76 | 116.31 | 116.31 | 682,306,096 |
Mar 17, 2024 | 121.38 | 122.62 | 111.58 | 113.84 | 113.84 | 842,863,694 |
Mar 16, 2024 | 127.41 | 129.01 | 114.26 | 121.38 | 121.38 | 1,247,854,805 |
Mar 15, 2024 | 131.05 | 132.01 | 122.31 | 127.41 | 127.41 | 1,131,058,951 |
Mar 14, 2024 | 131.61 | 133.26 | 127.52 | 131.05 | 131.05 | 900,252,804 |
Mar 13, 2024 | 139.89 | 140.28 | 125.95 | 131.61 | 131.61 | 1,565,634,746 |
Mar 12, 2024 | 117.97 | 142.35 | 114.35 | 139.89 | 139.89 | 2,073,063,391 |
Mar 11, 2024 | 122.89 | 122.98 | 115.59 | 117.97 | 117.97 | 650,058,607 |
Mar 10, 2024 | 119.89 | 123.12 | 117.99 | 122.89 | 122.89 | 711,955,761 |
Mar 09, 2024 | 118.53 | 120.14 | 114.40 | 119.89 | 119.89 | 952,874,103 |
Mar 08, 2024 | 115.98 | 120.63 | 112.95 | 118.53 | 118.53 | 876,398,311 |
Mar 07, 2024 | 111.50 | 118.58 | 108.64 | 115.98 | 115.98 | 1,003,727,097 |
Mar 06, 2024 | 120.76 | 124.67 | 101.19 | 111.50 | 111.50 | 1,858,606,248 |
Mar 05, 2024 | 122.88 | 125.42 | 119.18 | 120.74 | 120.74 | 1,128,091,897 |
Mar 04, 2024 | 128.22 | 128.35 | 118.83 | 122.87 | 122.87 | 958,593,446 |
Mar 03, 2024 | 115.50 | 128.28 | 114.85 | 128.21 | 128.21 | 1,412,329,747 |
Mar 02, 2024 | 108.44 | 116.79 | 108.44 | 115.53 | 115.53 | 891,122,292 |
Mar 01, 2024 | 101.27 | 115.06 | 100.65 | 108.47 | 108.47 | 1,415,124,760 |
Feb 29, 2024 | 100.17 | 105.64 | 97.39 | 101.28 | 101.28 | 1,043,435,341 |
Feb 28, 2024 | 97.14 | 102.95 | 97.14 | 100.18 | 100.18 | 868,551,120 |
Feb 27, 2024 | 94.69 | 98.47 | 93.65 | 97.13 | 97.13 | 525,363,748 |
Feb 26, 2024 | 94.93 | 95.15 | 94.14 | 94.69 | 94.69 | 304,851,662 |
Feb 25, 2024 | 92.82 | 95.24 | 92.68 | 94.93 | 94.93 | 325,961,400 |
Feb 24, 2024 | 92.71 | 93.14 | 91.48 | 92.83 | 92.83 | 346,423,748 |
Feb 23, 2024 | 93.04 | 93.69 | 91.69 | 92.71 | 92.71 | 419,638,749 |
Feb 22, 2024 | 94.20 | 94.21 | 91.21 | 93.03 | 93.03 | 399,062,593 |
Feb 21, 2024 | 96.27 | 96.40 | 92.40 | 94.20 | 94.20 | 528,947,998 |
Feb 20, 2024 | 95.34 | 96.75 | 95.12 | 96.27 | 96.27 | 398,178,590 |
Feb 19, 2024 | 94.41 | 96.10 | 94.26 | 95.33 | 95.33 | 337,949,103 |
Feb 18, 2024 | 95.25 | 95.39 | 92.28 | 94.41 | 94.41 | 354,006,551 |
Feb 17, 2024 | 94.01 | 95.67 | 93.36 | 95.25 | 95.25 | 423,431,237 |
Feb 16, 2024 | 94.63 | 95.67 | 93.24 | 94.01 | 94.01 | 533,932,569 |
Feb 15, 2024 | 93.61 | 95.81 | 93.00 | 94.63 | 94.63 | 592,271,443 |
Feb 14, 2024 | 98.14 | 98.38 | 92.60 | 93.61 | 93.61 | 664,036,165 |
Feb 13, 2024 | 96.29 | 98.78 | 94.87 | 98.14 | 98.14 | 406,137,671 |
Feb 12, 2024 | 95.50 | 98.39 | 95.35 | 96.28 | 96.28 | 423,321,215 |
Feb 11, 2024 | 95.33 | 96.00 | 94.56 | 95.51 | 95.51 | 309,576,745 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |