Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 75.92 | 76.99 | 71.89 | 76.36 | 76.36 | 437,811,744 |
Apr 18, 2024 | 75.25 | 75.63 | 71.94 | 75.14 | 75.14 | 401,323,821 |
Apr 17, 2024 | 73.48 | 75.71 | 71.49 | 75.25 | 75.25 | 459,260,741 |
Apr 16, 2024 | 75.06 | 77.66 | 71.49 | 73.48 | 73.48 | 671,903,801 |
Apr 15, 2024 | 72.81 | 75.46 | 69.56 | 75.06 | 75.06 | 783,023,005 |
Apr 14, 2024 | 80.94 | 81.15 | 66.91 | 72.81 | 72.81 | 1,145,112,902 |
Apr 13, 2024 | 92.01 | 92.57 | 75.95 | 80.94 | 80.94 | 987,335,861 |
Apr 12, 2024 | 90.03 | 93.05 | 88.73 | 92.01 | 92.01 | 497,403,173 |
Apr 11, 2024 | 89.79 | 90.45 | 86.93 | 90.03 | 90.03 | 532,095,314 |
Apr 10, 2024 | 95.11 | 95.19 | 89.14 | 89.79 | 89.79 | 546,311,966 |
Apr 09, 2024 | 93.42 | 97.72 | 92.18 | 95.11 | 95.11 | 650,589,697 |
Apr 08, 2024 | 93.60 | 97.46 | 92.70 | 93.42 | 93.42 | 536,768,773 |
Apr 07, 2024 | 90.42 | 94.35 | 89.73 | 93.60 | 93.60 | 457,563,582 |
Apr 06, 2024 | 90.81 | 92.31 | 88.18 | 90.42 | 90.42 | 678,706,344 |
Apr 05, 2024 | 90.95 | 95.76 | 88.98 | 90.81 | 90.81 | 878,727,077 |
Apr 04, 2024 | 99.20 | 101.74 | 89.30 | 90.95 | 90.95 | 914,013,964 |
Apr 03, 2024 | 92.56 | 101.03 | 87.88 | 99.20 | 99.20 | 1,463,725,718 |
Apr 02, 2024 | 97.45 | 104.12 | 90.79 | 92.56 | 92.56 | 1,261,324,702 |
Apr 01, 2024 | 95.25 | 98.73 | 94.03 | 97.45 | 97.45 | 591,842,995 |
Mar 31, 2024 | 101.15 | 101.16 | 93.80 | 95.24 | 95.24 | 675,814,593 |
Mar 30, 2024 | 87.30 | 101.86 | 86.48 | 101.16 | 101.16 | 1,670,267,452 |
Mar 29, 2024 | 86.63 | 89.23 | 86.50 | 87.30 | 87.30 | 651,316,790 |
Mar 28, 2024 | 88.50 | 90.84 | 85.86 | 86.63 | 86.63 | 910,507,261 |
Mar 27, 2024 | 83.72 | 89.41 | 81.06 | 88.50 | 88.50 | 889,939,259 |
Mar 26, 2024 | 82.99 | 84.84 | 81.93 | 83.72 | 83.72 | 572,778,093 |
Mar 25, 2024 | 78.67 | 83.65 | 78.63 | 82.99 | 82.99 | 568,536,209 |
Mar 24, 2024 | 76.73 | 80.54 | 76.58 | 78.67 | 78.67 | 455,158,731 |
Mar 23, 2024 | 78.90 | 79.46 | 74.69 | 76.73 | 76.73 | 436,355,891 |
Mar 22, 2024 | 77.52 | 79.95 | 76.69 | 78.90 | 78.90 | 518,920,237 |
Mar 21, 2024 | 72.35 | 78.03 | 71.12 | 77.52 | 77.52 | 664,992,638 |
Mar 20, 2024 | 80.12 | 80.42 | 71.15 | 72.35 | 72.35 | 900,835,308 |
Mar 19, 2024 | 78.89 | 80.82 | 74.45 | 80.11 | 80.11 | 518,484,352 |
Mar 18, 2024 | 77.26 | 79.61 | 74.44 | 78.89 | 78.89 | 462,789,953 |
Mar 17, 2024 | 82.38 | 83.22 | 75.73 | 77.26 | 77.26 | 572,053,356 |
Mar 16, 2024 | 86.48 | 87.58 | 77.48 | 82.38 | 82.38 | 846,921,671 |
Mar 15, 2024 | 88.85 | 89.61 | 83.02 | 86.48 | 86.48 | 767,733,312 |
Mar 14, 2024 | 89.26 | 90.45 | 86.52 | 88.85 | 88.85 | 610,373,507 |
Mar 13, 2024 | 94.96 | 95.22 | 85.44 | 89.26 | 89.26 | 1,061,869,435 |
Mar 12, 2024 | 79.97 | 96.64 | 77.51 | 94.96 | 94.96 | 1,407,205,120 |
Mar 11, 2024 | 83.01 | 83.07 | 78.34 | 79.97 | 79.97 | 440,651,181 |
Mar 10, 2024 | 80.99 | 83.16 | 79.70 | 83.01 | 83.01 | 480,926,841 |
Mar 09, 2024 | 80.46 | 81.58 | 77.59 | 80.99 | 80.99 | 643,715,010 |
Mar 08, 2024 | 78.75 | 81.85 | 76.69 | 80.46 | 80.46 | 594,863,109 |
Mar 07, 2024 | 75.57 | 80.30 | 73.71 | 78.75 | 78.75 | 681,547,236 |
Mar 06, 2024 | 81.95 | 84.64 | 68.59 | 75.57 | 75.57 | 1,259,780,438 |
Mar 05, 2024 | 83.63 | 85.23 | 80.85 | 81.94 | 81.94 | 765,563,904 |
Mar 04, 2024 | 87.07 | 87.16 | 80.62 | 83.63 | 83.63 | 652,433,038 |
Mar 03, 2024 | 78.43 | 87.11 | 77.99 | 87.06 | 87.06 | 959,044,551 |
Mar 02, 2024 | 73.96 | 79.62 | 73.96 | 78.45 | 78.45 | 605,117,877 |
Mar 01, 2024 | 68.81 | 78.48 | 68.38 | 73.98 | 73.98 | 965,156,357 |
Feb 29, 2024 | 68.28 | 71.80 | 66.20 | 68.82 | 68.82 | 709,021,892 |
Feb 28, 2024 | 66.31 | 70.26 | 66.31 | 68.29 | 68.29 | 592,059,417 |
Feb 27, 2024 | 64.78 | 67.20 | 63.87 | 66.30 | 66.30 | 358,614,000 |
Feb 26, 2024 | 64.98 | 65.13 | 64.44 | 64.78 | 64.78 | 208,554,999 |
Feb 25, 2024 | 63.54 | 65.19 | 63.44 | 64.98 | 64.98 | 223,120,355 |
Feb 24, 2024 | 63.52 | 63.76 | 62.60 | 63.54 | 63.54 | 237,126,818 |
Feb 23, 2024 | 63.71 | 64.14 | 62.79 | 63.52 | 63.52 | 287,500,450 |
Feb 22, 2024 | 64.43 | 64.44 | 62.45 | 63.71 | 63.71 | 273,285,600 |
Feb 21, 2024 | 66.18 | 66.30 | 63.18 | 64.44 | 64.44 | 361,816,313 |
Feb 20, 2024 | 65.60 | 66.51 | 65.49 | 66.18 | 66.18 | 273,719,060 |
Feb 19, 2024 | 64.94 | 66.12 | 64.84 | 65.59 | 65.59 | 232,509,914 |
Feb 18, 2024 | 65.53 | 65.62 | 63.48 | 64.94 | 64.94 | 243,523,175 |
Feb 17, 2024 | 64.81 | 65.90 | 64.30 | 65.53 | 65.53 | 291,280,822 |
Feb 16, 2024 | 65.13 | 65.72 | 64.28 | 64.80 | 64.80 | 368,058,820 |
Feb 15, 2024 | 64.43 | 66.11 | 64.00 | 65.13 | 65.13 | 407,621,400 |
Feb 14, 2024 | 67.70 | 67.89 | 63.72 | 64.44 | 64.44 | 457,092,841 |
Feb 13, 2024 | 66.26 | 68.15 | 65.43 | 67.71 | 67.71 | 280,196,296 |
Feb 12, 2024 | 65.65 | 67.63 | 65.55 | 66.25 | 66.25 | 291,293,660 |
Feb 11, 2024 | 65.53 | 66.00 | 65.00 | 65.66 | 65.66 | 212,814,647 |
Feb 10, 2024 | 65.48 | 66.69 | 65.31 | 65.54 | 65.54 | 367,421,597 |
Feb 09, 2024 | 63.63 | 65.52 | 63.66 | 65.47 | 65.47 | 251,498,255 |
Feb 08, 2024 | 63.49 | 63.82 | 62.97 | 63.62 | 63.62 | 226,333,975 |
Feb 07, 2024 | 62.95 | 63.93 | 62.89 | 63.48 | 63.48 | 199,900,264 |
Feb 06, 2024 | 62.09 | 63.41 | 61.93 | 62.95 | 62.95 | 190,718,692 |
Feb 05, 2024 | 63.74 | 63.74 | 61.82 | 62.09 | 62.09 | 192,434,736 |
Feb 04, 2024 | 62.97 | 63.98 | 62.89 | 63.75 | 63.75 | 173,598,913 |
Feb 03, 2024 | 62.09 | 63.29 | 61.98 | 62.97 | 62.97 | 188,545,905 |
Feb 02, 2024 | 61.78 | 62.61 | 60.88 | 62.09 | 62.09 | 213,445,246 |
Feb 01, 2024 | 62.27 | 64.49 | 61.29 | 61.79 | 61.79 | 322,904,215 |
Jan 31, 2024 | 63.18 | 63.37 | 62.05 | 62.26 | 62.26 | 219,848,893 |
Jan 30, 2024 | 63.08 | 63.43 | 61.84 | 63.18 | 63.18 | 255,211,851 |
Jan 29, 2024 | 62.67 | 63.00 | 62.06 | 63.08 | 63.08 | 219,763,037 |
Jan 28, 2024 | 61.71 | 62.85 | 61.14 | 62.67 | 62.67 | 194,570,018 |
Jan 27, 2024 | 60.39 | 62.16 | 60.18 | 61.71 | 61.71 | 228,350,585 |
Jan 26, 2024 | 60.78 | 60.78 | 59.67 | 60.39 | 60.39 | 216,339,157 |
Jan 25, 2024 | 60.28 | 60.92 | 59.73 | 60.78 | 60.78 | 253,937,642 |
Jan 24, 2024 | 61.86 | 62.64 | 58.22 | 60.28 | 60.28 | 376,572,143 |
Jan 23, 2024 | 65.75 | 66.54 | 61.48 | 61.85 | 61.85 | 421,162,307 |
Jan 22, 2024 | 65.39 | 66.21 | 64.76 | 65.74 | 65.74 | 212,304,271 |
Jan 21, 2024 | 65.28 | 66.65 | 64.75 | 65.38 | 65.38 | 324,156,679 |
Jan 20, 2024 | 62.49 | 65.50 | 61.66 | 65.28 | 65.28 | 370,379,399 |
Jan 19, 2024 | 63.74 | 64.52 | 61.30 | 62.48 | 62.48 | 380,597,122 |
Jan 18, 2024 | 63.85 | 64.32 | 63.15 | 63.74 | 63.74 | 263,810,398 |
Jan 17, 2024 | 63.25 | 64.74 | 63.09 | 63.86 | 63.86 | 306,726,464 |
Jan 16, 2024 | 63.77 | 65.25 | 63.06 | 63.27 | 63.27 | 276,988,434 |
Jan 15, 2024 | 65.66 | 65.88 | 63.67 | 63.79 | 63.79 | 308,987,802 |
Jan 14, 2024 | 66.48 | 67.02 | 64.85 | 65.66 | 65.66 | 369,725,892 |
Jan 13, 2024 | 65.54 | 70.09 | 64.39 | 66.49 | 66.49 | 851,177,388 |
Jan 12, 2024 | 63.71 | 68.10 | 63.55 | 65.55 | 65.55 | 620,005,253 |
Jan 11, 2024 | 61.25 | 64.74 | 59.76 | 63.69 | 63.69 | 483,182,140 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |