Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 65.29 | 66.04 | 65.09 | 65.72 | 65.72 | 231,465,888 |
May 03, 2024 | 63.90 | 64.72 | 62.82 | 63.89 | 63.89 | 249,666,836 |
May 02, 2024 | 63.65 | 64.30 | 60.00 | 63.90 | 63.90 | 371,200,217 |
May 01, 2024 | 66.50 | 67.25 | 62.06 | 63.65 | 63.65 | 328,132,422 |
Apr 30, 2024 | 67.11 | 68.29 | 65.36 | 66.50 | 66.50 | 305,787,540 |
Apr 29, 2024 | 67.17 | 68.34 | 66.93 | 67.11 | 67.11 | 237,707,650 |
Apr 28, 2024 | 70.46 | 70.76 | 66.74 | 67.17 | 67.17 | 345,456,472 |
Apr 27, 2024 | 67.00 | 70.86 | 66.54 | 70.46 | 70.46 | 480,568,408 |
Apr 26, 2024 | 66.75 | 67.95 | 65.91 | 67.00 | 67.00 | 364,527,843 |
Apr 25, 2024 | 68.34 | 70.50 | 66.16 | 66.75 | 66.75 | 418,152,332 |
Apr 24, 2024 | 69.21 | 69.00 | 67.86 | 68.34 | 68.34 | 253,643,839 |
Apr 23, 2024 | 68.01 | 69.92 | 67.87 | 69.21 | 69.21 | 307,208,484 |
Apr 22, 2024 | 68.79 | 69.27 | 67.09 | 68.01 | 68.01 | 240,334,648 |
Apr 21, 2024 | 65.41 | 69.44 | 65.04 | 68.79 | 68.79 | 277,238,348 |
Apr 20, 2024 | 64.98 | 66.27 | 61.46 | 65.41 | 65.41 | 391,349,170 |
Apr 19, 2024 | 64.37 | 66.06 | 63.34 | 64.98 | 64.98 | 404,233,004 |
Apr 18, 2024 | 64.30 | 64.80 | 61.44 | 64.37 | 64.37 | 343,825,407 |
Apr 17, 2024 | 62.73 | 64.68 | 61.03 | 64.29 | 64.29 | 392,403,687 |
Apr 16, 2024 | 64.14 | 66.31 | 61.05 | 62.73 | 62.73 | 573,563,461 |
Apr 15, 2024 | 62.29 | 64.49 | 59.52 | 64.14 | 64.14 | 669,059,680 |
Apr 14, 2024 | 69.25 | 69.43 | 57.25 | 62.30 | 62.30 | 979,752,863 |
Apr 13, 2024 | 78.61 | 79.08 | 64.92 | 69.25 | 69.25 | 844,759,617 |
Apr 12, 2024 | 77.14 | 79.50 | 75.87 | 78.61 | 78.61 | 424,962,000 |
Apr 11, 2024 | 76.91 | 77.39 | 74.36 | 77.13 | 77.13 | 455,893,092 |
Apr 10, 2024 | 81.62 | 81.69 | 76.37 | 76.91 | 76.91 | 467,961,121 |
Apr 09, 2024 | 80.14 | 83.79 | 79.07 | 81.62 | 81.62 | 558,286,216 |
Apr 08, 2024 | 80.31 | 83.62 | 79.54 | 80.14 | 80.14 | 460,472,196 |
Apr 07, 2024 | 77.58 | 80.96 | 76.99 | 80.31 | 80.31 | 392,597,691 |
Apr 06, 2024 | 77.86 | 79.21 | 75.70 | 77.58 | 77.58 | 582,342,113 |
Apr 05, 2024 | 77.91 | 82.12 | 76.28 | 77.86 | 77.86 | 753,398,143 |
Apr 04, 2024 | 84.94 | 87.12 | 76.47 | 77.91 | 77.91 | 783,006,656 |
Apr 03, 2024 | 79.21 | 86.52 | 75.20 | 84.94 | 84.94 | 1,253,302,793 |
Apr 02, 2024 | 83.23 | 88.94 | 77.72 | 79.21 | 79.21 | 1,079,403,599 |
Apr 01, 2024 | 81.47 | 84.33 | 80.45 | 83.23 | 83.23 | 505,468,492 |
Mar 31, 2024 | 86.53 | 86.53 | 80.24 | 81.47 | 81.47 | 578,082,021 |
Mar 30, 2024 | 74.65 | 87.13 | 73.79 | 86.54 | 86.54 | 1,428,783,935 |
Mar 29, 2024 | 74.25 | 76.39 | 74.14 | 74.65 | 74.65 | 556,924,662 |
Mar 28, 2024 | 75.92 | 77.94 | 73.58 | 74.25 | 74.25 | 780,389,644 |
Mar 27, 2024 | 71.80 | 76.70 | 69.49 | 75.92 | 75.92 | 763,430,058 |
Mar 26, 2024 | 71.20 | 72.73 | 70.20 | 71.80 | 71.80 | 491,219,473 |
Mar 25, 2024 | 67.79 | 71.76 | 67.75 | 71.20 | 71.20 | 487,740,095 |
Mar 24, 2024 | 66.12 | 69.40 | 65.99 | 67.79 | 67.79 | 392,212,940 |
Mar 23, 2024 | 67.70 | 68.09 | 64.11 | 66.12 | 66.12 | 376,010,422 |
Mar 22, 2024 | 66.25 | 68.61 | 65.55 | 67.69 | 67.69 | 445,232,548 |
Mar 21, 2024 | 61.79 | 66.67 | 60.77 | 66.25 | 66.25 | 568,322,679 |
Mar 20, 2024 | 68.45 | 68.71 | 60.76 | 61.79 | 61.79 | 769,411,632 |
Mar 19, 2024 | 67.44 | 69.06 | 63.61 | 68.45 | 68.45 | 442,988,340 |
Mar 18, 2024 | 66.09 | 68.06 | 63.72 | 67.44 | 67.44 | 395,631,531 |
Mar 17, 2024 | 70.46 | 71.19 | 64.78 | 66.09 | 66.09 | 489,342,508 |
Mar 16, 2024 | 73.85 | 74.81 | 66.22 | 70.46 | 70.46 | 724,355,296 |
Mar 15, 2024 | 76.03 | 76.49 | 70.88 | 73.84 | 73.84 | 655,561,286 |
Mar 14, 2024 | 76.23 | 77.27 | 73.98 | 76.03 | 76.03 | 522,251,923 |
Mar 13, 2024 | 80.97 | 81.18 | 73.00 | 76.23 | 76.23 | 906,828,844 |
Mar 12, 2024 | 68.07 | 82.42 | 65.97 | 80.97 | 80.97 | 1,199,977,228 |
Mar 11, 2024 | 70.65 | 70.70 | 66.69 | 68.07 | 68.07 | 375,087,707 |
Mar 10, 2024 | 68.93 | 70.78 | 67.84 | 70.65 | 70.65 | 409,319,169 |
Mar 09, 2024 | 68.76 | 69.74 | 66.05 | 68.93 | 68.93 | 547,868,971 |
Mar 08, 2024 | 67.39 | 69.98 | 65.65 | 68.76 | 68.76 | 508,414,886 |
Mar 07, 2024 | 64.57 | 68.62 | 62.98 | 67.39 | 67.39 | 583,223,349 |
Mar 06, 2024 | 70.09 | 72.37 | 58.60 | 64.58 | 64.58 | 1,076,429,993 |
Mar 05, 2024 | 71.62 | 72.96 | 69.16 | 70.09 | 70.09 | 654,812,350 |
Mar 04, 2024 | 74.60 | 74.68 | 69.13 | 71.61 | 71.61 | 558,719,718 |
Mar 03, 2024 | 67.20 | 74.64 | 66.83 | 74.60 | 74.60 | 821,776,522 |
Mar 02, 2024 | 63.29 | 68.15 | 63.29 | 67.22 | 67.22 | 518,507,366 |
Mar 01, 2024 | 58.90 | 67.15 | 58.54 | 63.31 | 63.31 | 825,981,540 |
Feb 29, 2024 | 58.38 | 61.46 | 56.68 | 58.91 | 58.91 | 606,948,659 |
Feb 28, 2024 | 56.72 | 60.12 | 56.72 | 58.38 | 58.38 | 506,169,732 |
Feb 27, 2024 | 55.32 | 57.49 | 54.61 | 56.72 | 56.72 | 306,774,088 |
Feb 26, 2024 | 55.51 | 55.65 | 55.05 | 55.31 | 55.31 | 178,079,761 |
Feb 25, 2024 | 54.28 | 55.70 | 54.20 | 55.51 | 55.51 | 190,625,968 |
Feb 24, 2024 | 54.31 | 54.47 | 53.44 | 54.28 | 54.28 | 202,576,659 |
Feb 23, 2024 | 54.55 | 54.92 | 53.79 | 54.31 | 54.31 | 245,809,374 |
Feb 22, 2024 | 55.17 | 55.18 | 53.48 | 54.55 | 54.55 | 233,977,019 |
Feb 21, 2024 | 56.65 | 56.73 | 54.08 | 55.17 | 55.17 | 309,797,547 |
Feb 20, 2024 | 56.09 | 56.93 | 55.95 | 56.65 | 56.65 | 234,317,675 |
Feb 19, 2024 | 55.54 | 56.54 | 55.45 | 56.09 | 56.09 | 198,829,991 |
Feb 18, 2024 | 56.04 | 56.12 | 54.29 | 55.54 | 55.54 | 208,254,817 |
Feb 17, 2024 | 55.41 | 56.37 | 55.04 | 56.04 | 56.04 | 249,095,941 |
Feb 16, 2024 | 55.62 | 56.28 | 54.96 | 55.41 | 55.41 | 314,714,532 |
Feb 15, 2024 | 54.80 | 56.42 | 54.42 | 55.62 | 55.62 | 348,098,881 |
Feb 14, 2024 | 57.76 | 57.92 | 54.18 | 54.80 | 54.80 | 388,772,038 |
Feb 13, 2024 | 56.62 | 58.14 | 55.82 | 57.76 | 57.76 | 239,023,520 |
Feb 12, 2024 | 56.06 | 57.76 | 55.97 | 56.61 | 56.61 | 248,912,658 |
Feb 11, 2024 | 55.96 | 56.36 | 55.51 | 56.07 | 56.07 | 181,733,725 |
Feb 10, 2024 | 55.91 | 56.94 | 55.77 | 55.96 | 55.96 | 313,760,807 |
Feb 09, 2024 | 54.30 | 55.96 | 54.36 | 55.91 | 55.91 | 214,769,151 |
Feb 08, 2024 | 54.19 | 54.44 | 53.76 | 54.29 | 54.29 | 193,153,557 |
Feb 07, 2024 | 53.95 | 54.57 | 53.88 | 54.19 | 54.19 | 170,619,399 |
Feb 06, 2024 | 53.03 | 54.25 | 52.94 | 53.95 | 53.95 | 163,443,314 |
Feb 05, 2024 | 54.49 | 54.49 | 52.79 | 53.03 | 53.03 | 164,357,300 |
Feb 04, 2024 | 53.83 | 54.69 | 53.76 | 54.49 | 54.49 | 148,390,562 |
Feb 03, 2024 | 52.97 | 54.01 | 52.87 | 53.83 | 53.83 | 161,167,097 |
Feb 02, 2024 | 52.64 | 53.40 | 51.90 | 52.97 | 52.97 | 182,099,008 |
Feb 01, 2024 | 53.19 | 54.98 | 52.26 | 52.65 | 52.65 | 275,143,537 |
Jan 31, 2024 | 53.85 | 54.01 | 53.00 | 53.18 | 53.18 | 187,796,759 |
Jan 30, 2024 | 53.87 | 54.06 | 52.72 | 53.85 | 53.85 | 217,498,007 |
Jan 29, 2024 | 53.57 | 53.85 | 53.07 | 53.87 | 53.87 | 187,669,014 |
Jan 28, 2024 | 52.75 | 53.73 | 52.26 | 53.57 | 53.57 | 166,317,314 |
Jan 27, 2024 | 51.55 | 53.12 | 51.35 | 52.75 | 52.75 | 195,192,744 |
Jan 26, 2024 | 52.01 | 52.01 | 50.94 | 51.55 | 51.55 | 184,659,298 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |