Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 81.37 | 81.66 | 81.17 | 81.17 | 81.17 | 256,679,168 |
May 05, 2024 | - | - | - | - | - | - |
May 04, 2024 | 81.93 | 82.92 | 81.65 | 81.69 | 81.69 | 252,821,970 |
May 03, 2024 | 80.12 | 82.60 | 79.46 | 81.93 | 81.93 | 306,780,202 |
May 02, 2024 | 80.10 | 81.14 | 78.66 | 80.12 | 80.12 | 313,083,456 |
May 01, 2024 | 79.50 | 80.70 | 74.92 | 80.10 | 80.10 | 465,312,453 |
Apr 30, 2024 | 83.51 | 84.45 | 77.62 | 79.50 | 79.50 | 409,800,293 |
Apr 29, 2024 | 83.95 | 85.48 | 81.94 | 83.52 | 83.52 | 384,053,398 |
Apr 28, 2024 | 83.88 | 85.36 | 83.70 | 83.95 | 83.95 | 297,363,904 |
Apr 27, 2024 | 87.99 | 88.36 | 83.35 | 83.88 | 83.88 | 431,405,902 |
Apr 26, 2024 | 83.80 | 88.49 | 83.21 | 87.99 | 87.99 | 600,181,600 |
Apr 25, 2024 | 83.17 | 85.02 | 82.16 | 83.80 | 83.80 | 455,920,818 |
Apr 24, 2024 | 85.11 | 87.64 | 82.43 | 83.16 | 83.16 | 520,985,490 |
Apr 23, 2024 | 85.47 | 85.91 | 84.18 | 85.11 | 85.11 | 315,895,462 |
Apr 22, 2024 | 84.16 | 86.38 | 84.09 | 85.47 | 85.47 | 379,391,982 |
Apr 21, 2024 | 85.09 | 85.68 | 82.99 | 84.17 | 84.17 | 297,434,669 |
Apr 20, 2024 | 80.91 | 85.89 | 80.44 | 85.09 | 85.09 | 342,916,025 |
Apr 19, 2024 | 80.80 | 82.02 | 76.20 | 80.91 | 80.91 | 484,059,666 |
Apr 18, 2024 | 80.17 | 82.39 | 78.88 | 80.80 | 80.80 | 502,655,456 |
Apr 17, 2024 | 79.93 | 80.72 | 76.53 | 80.17 | 80.17 | 428,178,765 |
Apr 16, 2024 | 78.07 | 80.38 | 75.87 | 79.92 | 79.92 | 487,783,387 |
Apr 15, 2024 | 79.92 | 82.75 | 75.95 | 78.07 | 78.07 | 713,883,734 |
Apr 14, 2024 | 77.60 | 80.36 | 74.14 | 79.91 | 79.91 | 833,631,968 |
Apr 13, 2024 | 86.26 | 86.49 | 71.31 | 77.61 | 77.61 | 1,220,477,380 |
Apr 12, 2024 | 98.69 | 99.29 | 80.81 | 86.27 | 86.27 | 1,052,316,398 |
Apr 11, 2024 | 96.70 | 99.80 | 95.04 | 98.69 | 98.69 | 533,522,657 |
Apr 10, 2024 | 97.50 | 98.13 | 94.46 | 96.70 | 96.70 | 571,530,949 |
Apr 09, 2024 | 103.31 | 103.39 | 96.74 | 97.50 | 97.50 | 593,234,437 |
Apr 08, 2024 | 101.18 | 105.84 | 99.91 | 103.31 | 103.31 | 706,651,161 |
Apr 07, 2024 | 101.50 | 105.68 | 100.44 | 101.18 | 101.18 | 581,333,824 |
Apr 06, 2024 | 98.04 | 102.31 | 97.30 | 101.50 | 101.50 | 496,165,238 |
Apr 05, 2024 | 98.41 | 100.10 | 95.34 | 98.04 | 98.04 | 735,964,372 |
Apr 04, 2024 | 98.57 | 103.97 | 96.45 | 98.41 | 98.41 | 952,231,750 |
Apr 03, 2024 | 106.82 | 109.54 | 96.75 | 98.57 | 98.57 | 990,603,461 |
Apr 02, 2024 | 99.38 | 108.81 | 94.32 | 106.82 | 106.82 | 1,576,166,267 |
Apr 01, 2024 | 105.18 | 112.32 | 97.52 | 99.38 | 99.38 | 1,354,224,503 |
Mar 31, 2024 | 102.87 | 106.55 | 101.55 | 105.18 | 105.18 | 638,798,519 |
Mar 30, 2024 | 109.24 | 109.25 | 101.31 | 102.86 | 102.86 | 729,886,796 |
Mar 29, 2024 | 94.22 | 110.01 | 93.11 | 109.26 | 109.26 | 1,803,906,237 |
Mar 28, 2024 | 93.68 | 96.39 | 93.52 | 94.22 | 94.22 | 702,908,138 |
Mar 27, 2024 | 95.87 | 98.31 | 92.85 | 93.68 | 93.68 | 984,598,281 |
Mar 26, 2024 | 90.72 | 96.85 | 87.78 | 95.86 | 95.86 | 964,048,565 |
Mar 25, 2024 | 89.69 | 91.94 | 88.72 | 90.72 | 90.72 | 620,722,715 |
Mar 24, 2024 | 85.42 | 90.42 | 85.38 | 89.69 | 89.69 | 614,433,135 |
Mar 23, 2024 | 83.31 | 87.46 | 83.15 | 85.42 | 85.42 | 494,227,407 |
Mar 22, 2024 | 85.70 | 86.08 | 80.81 | 83.31 | 83.31 | 473,810,620 |
Mar 21, 2024 | 84.79 | 86.80 | 83.86 | 85.70 | 85.70 | 563,676,121 |
Mar 20, 2024 | 78.59 | 85.25 | 77.29 | 84.79 | 84.79 | 727,339,448 |
Mar 19, 2024 | 87.11 | 87.43 | 77.30 | 78.59 | 78.59 | 978,488,125 |
Mar 18, 2024 | 85.86 | 87.87 | 80.95 | 87.11 | 87.11 | 563,769,105 |
Mar 17, 2024 | 84.14 | 86.68 | 81.12 | 85.86 | 85.86 | 503,681,869 |
Mar 16, 2024 | 89.71 | 90.63 | 82.47 | 84.14 | 84.14 | 622,982,146 |
Mar 15, 2024 | 94.12 | 95.27 | 84.35 | 89.71 | 89.71 | 922,321,450 |
Mar 14, 2024 | 97.32 | 98.02 | 90.35 | 94.12 | 94.12 | 835,527,149 |
Mar 13, 2024 | 97.54 | 98.78 | 94.63 | 97.32 | 97.32 | 668,550,065 |
Mar 12, 2024 | 103.79 | 104.09 | 93.30 | 97.54 | 97.54 | 1,160,292,398 |
Mar 11, 2024 | 87.51 | 105.58 | 84.83 | 103.79 | 103.79 | 1,538,166,122 |
Mar 10, 2024 | 90.85 | 90.91 | 85.68 | 87.51 | 87.51 | 482,197,828 |
Mar 09, 2024 | 88.63 | 91.01 | 87.22 | 90.85 | 90.85 | 526,302,540 |
Mar 08, 2024 | 88.11 | 89.31 | 84.96 | 88.63 | 88.63 | 704,449,860 |
Mar 07, 2024 | 85.83 | 89.60 | 83.59 | 88.11 | 88.11 | 651,436,457 |
Mar 06, 2024 | 82.04 | 87.26 | 79.99 | 85.83 | 85.83 | 742,784,629 |
Mar 05, 2024 | 88.95 | 91.83 | 74.43 | 82.04 | 82.04 | 1,367,572,503 |
Mar 04, 2024 | 90.67 | 92.42 | 87.78 | 88.94 | 88.94 | 830,931,633 |
Mar 03, 2024 | 94.43 | 94.53 | 87.50 | 90.67 | 90.67 | 707,371,775 |
Mar 02, 2024 | 85.06 | 94.47 | 84.58 | 94.42 | 94.42 | 1,040,122,066 |
Mar 01, 2024 | 79.92 | 86.06 | 79.92 | 85.08 | 85.08 | 656,274,472 |
Feb 29, 2024 | 74.58 | 84.81 | 74.12 | 79.94 | 79.94 | 1,042,945,490 |
Feb 28, 2024 | 74.03 | 77.85 | 71.76 | 74.59 | 74.59 | 768,473,291 |
Feb 27, 2024 | 71.95 | 76.29 | 71.95 | 74.03 | 74.03 | 641,863,534 |
Feb 26, 2024 | 70.09 | 72.92 | 69.23 | 71.94 | 71.94 | 389,106,739 |
Feb 25, 2024 | 70.39 | 70.55 | 69.80 | 70.08 | 70.08 | 225,632,198 |
Feb 24, 2024 | 68.83 | 70.62 | 68.72 | 70.39 | 70.39 | 241,694,583 |
Feb 23, 2024 | 68.76 | 69.06 | 67.72 | 68.83 | 68.83 | 256,867,051 |
Feb 22, 2024 | 68.94 | 69.63 | 67.98 | 68.76 | 68.76 | 311,236,598 |
Feb 21, 2024 | 69.65 | 69.66 | 67.50 | 68.94 | 68.94 | 295,704,432 |
Feb 20, 2024 | 71.31 | 71.42 | 68.31 | 69.66 | 69.66 | 391,121,481 |
Feb 19, 2024 | 70.74 | 71.67 | 70.58 | 71.31 | 71.31 | 294,953,659 |
Feb 18, 2024 | 69.99 | 71.28 | 69.88 | 70.73 | 70.73 | 250,736,447 |
Feb 17, 2024 | 70.62 | 70.72 | 68.42 | 69.99 | 69.99 | 262,442,667 |
Feb 16, 2024 | 69.81 | 70.96 | 69.24 | 70.62 | 70.62 | 313,910,640 |
Feb 15, 2024 | 69.90 | 70.86 | 69.24 | 69.81 | 69.81 | 396,502,737 |
Feb 14, 2024 | 69.00 | 70.74 | 68.56 | 69.90 | 69.90 | 437,462,934 |
Feb 13, 2024 | 72.93 | 73.13 | 68.28 | 69.00 | 69.00 | 489,477,662 |
Feb 12, 2024 | 71.54 | 73.41 | 70.45 | 72.93 | 72.93 | 301,824,432 |
Feb 11, 2024 | 70.80 | 72.94 | 70.69 | 71.54 | 71.54 | 314,543,793 |
Feb 10, 2024 | 70.68 | 71.17 | 70.10 | 70.81 | 70.81 | 229,511,617 |
Feb 09, 2024 | 70.57 | 71.86 | 70.35 | 70.68 | 70.68 | 396,248,689 |
Feb 08, 2024 | 68.56 | 70.61 | 68.46 | 70.56 | 70.56 | 271,057,492 |
Feb 07, 2024 | 68.29 | 68.74 | 67.75 | 68.56 | 68.56 | 243,889,376 |
Feb 06, 2024 | 67.62 | 68.75 | 67.56 | 68.29 | 68.29 | 215,034,847 |
Feb 05, 2024 | 66.93 | 68.13 | 66.71 | 67.62 | 67.62 | 204,854,690 |
Feb 04, 2024 | 68.83 | 68.83 | 66.68 | 66.93 | 66.93 | 207,440,125 |
Feb 03, 2024 | 68.00 | 69.08 | 67.92 | 68.84 | 68.84 | 187,461,706 |
Feb 02, 2024 | 67.52 | 68.34 | 67.41 | 68.00 | 68.00 | 203,602,294 |
Feb 01, 2024 | 66.75 | 68.07 | 65.80 | 67.52 | 67.52 | 232,108,384 |
Jan 31, 2024 | 67.52 | 69.80 | 66.27 | 66.75 | 66.75 | 348,867,643 |
Jan 30, 2024 | 68.45 | 68.64 | 67.29 | 67.51 | 67.51 | 238,389,131 |
Jan 29, 2024 | 68.39 | 68.71 | 66.92 | 68.45 | 68.45 | 276,494,459 |
Jan 28, 2024 | 68.08 | 68.44 | 67.41 | 68.40 | 68.40 | 238,275,365 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |