Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2023 | 89.00 | 89.00 | 88.10 | 88.59 | 88.59 | 424,748,544 |
Jun 02, 2023 | 84.67 | 88.89 | 83.86 | 87.33 | 87.33 | 893,666,187 |
Jun 01, 2023 | 86.03 | 86.28 | 82.85 | 84.67 | 84.67 | 530,424,952 |
May 31, 2023 | 84.99 | 86.76 | 84.65 | 86.03 | 86.03 | 424,729,302 |
May 30, 2023 | 85.42 | 85.92 | 84.38 | 84.99 | 84.99 | 387,711,990 |
May 29, 2023 | 82.61 | 85.93 | 82.32 | 85.42 | 85.42 | 418,473,433 |
May 28, 2023 | 81.31 | 82.73 | 81.13 | 82.61 | 82.61 | 285,199,270 |
May 27, 2023 | 80.76 | 82.12 | 80.34 | 81.32 | 81.32 | 482,947,296 |
May 26, 2023 | 79.94 | 80.76 | 77.75 | 80.76 | 80.76 | 523,250,186 |
May 25, 2023 | 85.09 | 85.23 | 79.13 | 79.96 | 79.96 | 717,236,453 |
May 24, 2023 | 84.13 | 86.03 | 83.88 | 85.09 | 85.09 | 357,080,217 |
May 23, 2023 | 85.26 | 85.65 | 83.49 | 84.13 | 84.13 | 366,848,094 |
May 22, 2023 | 85.40 | 86.25 | 84.56 | 85.26 | 85.26 | 338,112,076 |
May 21, 2023 | 84.77 | 85.68 | 83.95 | 85.39 | 85.39 | 283,381,661 |
May 20, 2023 | 84.02 | 86.13 | 83.93 | 84.77 | 84.77 | 515,838,496 |
May 19, 2023 | 86.63 | 86.78 | 83.31 | 84.03 | 84.03 | 544,686,093 |
May 18, 2023 | 82.71 | 87.50 | 82.68 | 86.63 | 86.63 | 964,565,234 |
May 17, 2023 | 80.07 | 83.06 | 79.44 | 82.70 | 82.70 | 744,704,739 |
May 16, 2023 | 76.89 | 81.29 | 76.08 | 80.07 | 80.07 | 714,234,614 |
May 15, 2023 | 73.43 | 76.63 | 73.16 | 76.89 | 76.89 | 369,011,181 |
May 14, 2023 | 73.59 | 74.02 | 73.26 | 73.42 | 73.42 | 278,883,253 |
May 13, 2023 | 74.25 | 74.45 | 71.74 | 73.59 | 73.59 | 481,572,488 |
May 12, 2023 | 73.82 | 74.44 | 72.28 | 74.27 | 74.27 | 537,815,575 |
May 11, 2023 | 72.98 | 74.51 | 71.27 | 73.82 | 73.82 | 530,806,481 |
May 10, 2023 | 70.82 | 73.02 | 70.59 | 72.98 | 72.98 | 426,945,786 |
May 09, 2023 | 75.85 | 76.99 | 69.80 | 70.81 | 70.81 | 653,733,837 |
May 08, 2023 | 74.60 | 76.84 | 74.34 | 75.85 | 75.85 | 313,813,237 |
May 07, 2023 | 79.25 | 79.69 | 73.45 | 74.60 | 74.60 | 545,092,591 |
May 06, 2023 | 80.28 | 81.23 | 79.31 | 79.24 | 79.24 | 359,093,069 |
May 05, 2023 | 80.31 | 80.47 | 79.58 | 80.28 | 80.28 | 282,365,393 |
May 04, 2023 | 80.19 | 81.09 | 77.68 | 80.31 | 80.31 | 421,857,552 |
May 03, 2023 | 79.08 | 81.08 | 78.52 | 80.19 | 80.19 | 369,632,651 |
May 02, 2023 | 80.39 | 80.69 | 78.03 | 79.08 | 79.08 | 450,779,434 |
May 01, 2023 | 81.86 | 82.13 | 79.98 | 80.41 | 80.41 | 330,848,150 |
Apr 30, 2023 | 80.63 | 82.19 | 80.44 | 81.86 | 81.86 | 298,712,498 |
Apr 29, 2023 | 81.31 | 81.99 | 80.02 | 80.64 | 80.64 | 393,826,735 |
Apr 28, 2023 | 79.91 | 81.95 | 79.48 | 81.30 | 81.30 | 520,654,260 |
Apr 27, 2023 | 82.99 | 84.86 | 77.42 | 79.90 | 79.90 | 723,131,867 |
Apr 26, 2023 | 79.95 | 83.54 | 79.06 | 82.99 | 82.99 | 559,343,744 |
Apr 25, 2023 | 79.04 | 80.61 | 78.60 | 79.95 | 79.95 | 466,835,075 |
Apr 24, 2023 | 78.49 | 78.52 | 76.53 | 79.06 | 79.06 | 348,367,932 |
Apr 23, 2023 | 77.07 | 78.63 | 76.63 | 78.49 | 78.49 | 342,481,277 |
Apr 22, 2023 | 82.28 | 82.67 | 76.51 | 77.07 | 77.07 | 596,928,689 |
Apr 21, 2023 | 82.58 | 83.70 | 79.93 | 82.28 | 82.28 | 681,754,679 |
Apr 20, 2023 | 92.80 | 92.81 | 81.72 | 82.58 | 82.58 | 853,968,875 |
Apr 19, 2023 | 90.35 | 94.33 | 89.84 | 92.80 | 92.80 | 648,036,525 |
Apr 18, 2023 | 91.27 | 91.33 | 89.29 | 90.32 | 90.32 | 628,986,560 |
Apr 17, 2023 | 87.24 | 91.75 | 86.16 | 91.28 | 91.28 | 699,932,718 |
Apr 16, 2023 | 86.87 | 87.59 | 85.72 | 87.25 | 87.25 | 363,812,425 |
Apr 15, 2023 | 85.29 | 89.24 | 85.63 | 86.87 | 86.87 | 771,664,375 |
Apr 14, 2023 | 83.78 | 85.55 | 83.60 | 85.29 | 85.29 | 447,293,753 |
Apr 13, 2023 | 86.39 | 86.71 | 83.59 | 84.11 | 84.11 | 456,322,900 |
Apr 12, 2023 | 86.32 | 88.93 | 85.90 | 86.39 | 86.39 | 586,414,974 |
Apr 11, 2023 | 83.09 | 86.69 | 82.59 | 86.31 | 86.31 | 483,446,746 |
Apr 10, 2023 | 81.84 | 83.39 | 81.31 | 83.09 | 83.09 | 286,872,008 |
Apr 09, 2023 | 82.42 | 83.02 | 81.52 | 81.84 | 81.84 | 292,759,631 |
Apr 08, 2023 | 83.27 | 83.73 | 82.04 | 82.43 | 82.43 | 372,344,726 |
Apr 07, 2023 | 84.95 | 84.98 | 82.72 | 83.27 | 83.27 | 367,439,689 |
Apr 06, 2023 | 84.51 | 86.67 | 84.03 | 84.95 | 84.95 | 527,194,815 |
Apr 05, 2023 | 85.30 | 86.11 | 84.25 | 84.51 | 84.51 | 415,300,831 |
Apr 04, 2023 | 86.09 | 87.53 | 83.08 | 85.30 | 85.30 | 636,029,696 |
Apr 03, 2023 | 85.27 | 86.86 | 83.75 | 86.10 | 86.10 | 508,613,677 |
Apr 02, 2023 | 82.53 | 86.36 | 82.40 | 85.46 | 85.46 | 504,957,343 |
Apr 01, 2023 | 81.68 | 82.88 | 80.79 | 82.53 | 82.53 | 416,142,942 |
Mar 31, 2023 | 84.24 | 85.85 | 80.13 | 81.67 | 81.67 | 543,826,681 |
Mar 30, 2023 | 82.24 | 85.72 | 82.14 | 84.24 | 84.24 | 499,514,871 |
Mar 29, 2023 | 82.58 | 82.50 | 79.53 | 82.24 | 82.24 | 513,166,468 |
Mar 28, 2023 | 86.77 | 86.96 | 81.69 | 82.59 | 82.59 | 510,946,325 |
Mar 27, 2023 | 84.98 | 87.82 | 84.43 | 86.78 | 86.78 | 454,502,076 |
Mar 26, 2023 | 86.96 | 87.20 | 83.91 | 84.98 | 84.98 | 458,334,813 |
Mar 25, 2023 | 86.48 | 88.37 | 83.34 | 86.96 | 86.96 | 804,488,500 |
Mar 24, 2023 | 80.36 | 86.69 | 79.03 | 86.48 | 86.48 | 973,484,499 |
Mar 23, 2023 | 76.78 | 81.17 | 74.08 | 80.37 | 80.37 | 892,160,245 |
Mar 22, 2023 | 73.18 | 77.17 | 72.56 | 76.80 | 76.80 | 527,138,622 |
Mar 21, 2023 | 79.04 | 79.07 | 73.12 | 73.17 | 73.17 | 539,342,232 |
Mar 20, 2023 | 77.03 | 80.20 | 76.73 | 79.05 | 79.05 | 416,183,874 |
Mar 19, 2023 | 79.54 | 81.62 | 76.86 | 77.01 | 77.01 | 558,684,316 |
Mar 18, 2023 | 74.48 | 79.53 | 73.97 | 79.52 | 79.52 | 567,518,616 |
Mar 17, 2023 | 72.26 | 75.29 | 71.96 | 74.48 | 74.48 | 510,663,459 |
Mar 16, 2023 | 78.64 | 79.72 | 71.69 | 72.23 | 72.23 | 761,420,638 |
Mar 15, 2023 | 76.26 | 82.14 | 74.56 | 78.64 | 78.64 | 822,399,525 |
Mar 14, 2023 | 71.47 | 77.35 | 70.09 | 76.25 | 76.25 | 948,451,467 |
Mar 13, 2023 | 65.48 | 71.54 | 64.08 | 71.44 | 71.44 | 717,202,994 |
Mar 12, 2023 | 67.33 | 69.47 | 62.57 | 65.47 | 65.47 | 1,012,492,947 |
Mar 11, 2023 | 72.49 | 72.50 | 65.30 | 67.34 | 67.34 | 974,057,867 |
Mar 10, 2023 | 78.48 | 80.17 | 71.54 | 72.48 | 72.48 | 650,373,526 |
Mar 09, 2023 | 78.48 | 80.17 | 71.53 | 72.48 | 72.48 | 650,373,526 |
Mar 08, 2023 | 81.82 | 82.04 | 77.87 | 78.47 | 78.47 | 474,939,345 |
Mar 07, 2023 | 81.81 | 83.01 | 80.17 | 81.82 | 81.82 | 533,553,684 |
Mar 06, 2023 | 84.65 | 85.07 | 81.89 | 81.81 | 81.81 | 465,469,320 |
Mar 05, 2023 | 83.91 | 86.16 | 83.89 | 84.66 | 84.66 | 314,864,898 |
Mar 04, 2023 | 85.09 | 85.27 | 82.75 | 83.91 | 83.91 | 332,156,357 |
Mar 03, 2023 | 89.89 | 89.96 | 83.04 | 85.09 | 85.09 | 612,676,123 |
Mar 02, 2023 | 91.61 | 91.94 | 89.06 | 89.88 | 89.88 | 443,403,899 |
Mar 01, 2023 | 88.68 | 91.99 | 88.68 | 91.61 | 91.61 | 500,263,475 |
Feb 28, 2023 | 88.68 | 90.35 | 88.11 | 88.68 | 88.68 | 387,164,600 |
Feb 27, 2023 | 90.26 | 90.64 | 87.68 | 88.68 | 88.68 | 407,211,461 |
Feb 26, 2023 | 88.20 | 90.49 | 87.89 | 90.26 | 90.26 | 362,848,506 |
Feb 25, 2023 | 86.51 | 88.34 | 86.22 | 88.21 | 88.21 | 391,728,233 |
Feb 24, 2023 | 89.35 | 89.69 | 86.09 | 86.50 | 86.50 | 476,014,680 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |