Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.56 | 58.87 | 56.08 | 58.49 | 58.49 | 165,554,831,360 |
Mar 27, 2024 | 59.58 | 60.56 | 58.33 | 58.49 | 58.49 | 166,425,487,233 |
Mar 26, 2024 | 58.32 | 61.27 | 58.03 | 59.58 | 59.58 | 190,051,011,233 |
Mar 25, 2024 | 56.90 | 58.56 | 56.65 | 58.32 | 58.32 | 113,368,037,165 |
Mar 24, 2024 | 56.29 | 58.27 | 55.81 | 56.90 | 56.90 | 106,918,120,242 |
Mar 23, 2024 | 58.89 | 59.22 | 55.83 | 56.29 | 56.29 | 189,156,489,638 |
Mar 22, 2024 | 56.47 | 60.12 | 55.30 | 58.89 | 58.89 | 258,180,489,510 |
Mar 21, 2024 | 54.06 | 57.06 | 52.66 | 56.47 | 56.47 | 252,876,541,328 |
Mar 20, 2024 | 59.41 | 59.41 | 52.81 | 54.06 | 54.06 | 330,430,392,446 |
Mar 19, 2024 | 57.30 | 60.94 | 54.66 | 59.41 | 59.41 | 253,866,632,582 |
Mar 18, 2024 | 55.68 | 57.77 | 54.56 | 57.30 | 57.30 | 169,050,377,666 |
Mar 17, 2024 | 58.52 | 59.39 | 54.92 | 55.68 | 55.68 | 206,591,732,187 |
Mar 16, 2024 | 61.24 | 61.63 | 55.28 | 58.52 | 58.52 | 337,652,305,283 |
Mar 15, 2024 | 63.10 | 64.54 | 58.90 | 61.25 | 61.25 | 313,425,610,044 |
Mar 14, 2024 | 63.14 | 64.41 | 61.60 | 63.10 | 63.10 | 219,067,442,683 |
Mar 13, 2024 | 65.34 | 66.35 | 61.09 | 63.14 | 63.14 | 381,951,923,677 |
Mar 12, 2024 | 55.34 | 67.30 | 53.96 | 65.34 | 65.34 | 617,837,971,102 |
Mar 11, 2024 | 56.55 | 57.15 | 54.44 | 55.34 | 55.34 | 137,404,963,570 |
Mar 10, 2024 | 56.57 | 57.60 | 56.27 | 56.55 | 56.55 | 142,891,448,073 |
Mar 09, 2024 | 56.99 | 57.51 | 55.09 | 56.57 | 56.57 | 196,895,595,296 |
Mar 08, 2024 | 55.56 | 57.95 | 55.21 | 56.99 | 56.99 | 229,303,749,424 |
Mar 07, 2024 | 53.95 | 56.68 | 52.45 | 55.56 | 55.56 | 250,016,775,924 |
Mar 06, 2024 | 59.45 | 61.13 | 50.07 | 53.95 | 53.95 | 456,262,607,606 |
Mar 05, 2024 | 57.50 | 60.77 | 56.99 | 59.48 | 59.48 | 332,040,651,550 |
Mar 04, 2024 | 59.16 | 59.16 | 55.27 | 57.49 | 57.49 | 188,888,064,103 |
Mar 03, 2024 | 55.22 | 59.59 | 55.12 | 59.16 | 59.16 | 271,195,717,905 |
Mar 02, 2024 | 53.49 | 55.34 | 53.33 | 55.22 | 55.22 | 159,579,784,039 |
Mar 01, 2024 | 52.73 | 57.02 | 52.12 | 53.50 | 53.50 | 332,758,104,061 |
Feb 29, 2024 | 53.93 | 55.32 | 49.79 | 52.73 | 52.73 | 282,134,835,044 |
Feb 28, 2024 | 50.91 | 54.87 | 50.62 | 53.93 | 53.93 | 217,195,867,397 |
Feb 27, 2024 | 50.95 | 50.82 | 48.87 | 50.91 | 50.91 | 106,603,702,310 |
Feb 26, 2024 | 51.67 | 51.98 | 50.94 | 50.94 | 50.94 | 65,974,008,100 |
Feb 25, 2024 | 50.67 | 51.92 | 50.42 | 51.67 | 51.67 | 66,970,000,802 |
Feb 24, 2024 | 50.33 | 50.55 | 49.01 | 50.67 | 50.67 | 104,156,021,641 |
Feb 23, 2024 | 50.69 | 51.27 | 49.75 | 50.33 | 50.33 | 108,789,485,019 |
Feb 22, 2024 | 51.97 | 51.97 | 49.53 | 50.69 | 50.69 | 123,407,021,503 |
Feb 21, 2024 | 51.95 | 53.17 | 50.56 | 51.98 | 51.98 | 164,130,520,662 |
Feb 20, 2024 | 51.40 | 52.38 | 51.35 | 51.95 | 51.95 | 102,331,039,895 |
Feb 19, 2024 | 50.59 | 51.72 | 50.41 | 51.40 | 51.40 | 63,619,262,380 |
Feb 18, 2024 | 51.97 | 52.03 | 49.78 | 50.59 | 50.59 | 83,830,243,306 |
Feb 17, 2024 | 52.06 | 53.51 | 51.29 | 51.97 | 51.97 | 138,486,930,031 |
Feb 16, 2024 | 49.34 | 52.94 | 49.34 | 52.06 | 52.06 | 173,679,049,147 |
Feb 15, 2024 | 48.02 | 49.66 | 47.66 | 49.35 | 49.35 | 105,990,673,876 |
Feb 14, 2024 | 48.53 | 48.68 | 47.22 | 48.02 | 48.02 | 93,664,669,252 |
Feb 13, 2024 | 48.00 | 48.95 | 46.89 | 48.53 | 48.53 | 93,813,129,929 |
Feb 12, 2024 | 47.69 | 48.71 | 47.51 | 47.99 | 47.99 | 65,274,490,949 |
Feb 11, 2024 | 47.86 | 48.06 | 47.27 | 47.69 | 47.69 | 52,631,401,925 |
Feb 10, 2024 | 46.90 | 48.05 | 46.87 | 47.86 | 47.86 | 93,957,868,817 |
Feb 09, 2024 | 46.51 | 47.31 | 46.20 | 46.90 | 46.90 | 82,246,529,873 |
Feb 08, 2024 | 45.74 | 46.58 | 45.53 | 46.51 | 46.51 | 81,071,771,071 |
Feb 07, 2024 | 45.85 | 46.21 | 45.36 | 45.74 | 45.74 | 69,501,572,796 |
Feb 06, 2024 | 45.80 | 46.50 | 45.34 | 45.86 | 45.86 | 75,358,922,559 |
Feb 05, 2024 | 47.21 | 47.22 | 45.69 | 45.80 | 45.80 | 49,001,488,363 |
Feb 04, 2024 | 46.44 | 47.84 | 46.04 | 47.22 | 47.22 | 78,410,369,679 |
Feb 03, 2024 | 45.78 | 46.70 | 45.42 | 46.44 | 46.44 | 84,425,496,590 |
Feb 02, 2024 | 45.25 | 46.12 | 44.10 | 45.78 | 45.78 | 90,886,526,115 |
Feb 01, 2024 | 45.80 | 46.08 | 44.31 | 45.25 | 45.25 | 120,419,678,674 |
Jan 31, 2024 | 47.78 | 48.10 | 45.58 | 45.81 | 45.81 | 150,083,842,254 |
Jan 30, 2024 | 46.80 | 48.18 | 46.36 | 47.78 | 47.78 | 80,535,002,038 |
Jan 29, 2024 | 47.60 | 48.03 | 46.60 | 46.81 | 46.81 | 46,753,581,812 |
Jan 28, 2024 | 47.77 | 47.96 | 47.31 | 47.60 | 47.60 | 42,363,702,394 |
Jan 27, 2024 | 45.73 | 48.05 | 45.32 | 47.77 | 47.77 | 91,734,119,747 |
Jan 26, 2024 | 45.96 | 45.96 | 44.87 | 45.74 | 45.74 | 73,475,776,344 |
Jan 25, 2024 | 45.92 | 46.04 | 45.34 | 45.96 | 45.96 | 78,116,044,711 |
Jan 24, 2024 | 46.37 | 46.75 | 44.07 | 45.92 | 45.92 | 125,477,033,198 |
Jan 23, 2024 | 48.58 | 48.79 | 45.93 | 46.37 | 46.37 | 101,385,266,239 |
Jan 22, 2024 | 48.78 | 48.92 | 48.57 | 48.57 | 48.57 | 43,956,274,869 |
Jan 21, 2024 | 47.99 | 48.89 | 47.56 | 48.78 | 48.78 | 64,011,362,517 |
Jan 20, 2024 | 49.36 | 49.46 | 46.16 | 47.99 | 47.99 | 117,290,806,329 |
Jan 19, 2024 | 50.34 | 50.34 | 48.85 | 49.37 | 49.37 | 94,607,367,636 |
Jan 18, 2024 | 50.74 | 50.75 | 50.11 | 50.34 | 50.34 | 79,945,155,868 |
Jan 17, 2024 | 50.51 | 51.00 | 50.01 | 50.74 | 50.74 | 81,457,567,914 |
Jan 16, 2024 | 50.73 | 51.81 | 50.05 | 50.52 | 50.52 | 87,152,138,352 |
Jan 15, 2024 | 50.58 | 52.13 | 50.34 | 50.73 | 50.73 | 74,103,501,672 |
Jan 14, 2024 | 50.15 | 50.79 | 49.72 | 50.58 | 50.58 | 63,160,528,912 |
Jan 13, 2024 | 53.28 | 53.38 | 49.38 | 50.16 | 50.16 | 150,956,451,811 |
Jan 12, 2024 | 53.63 | 55.22 | 52.53 | 53.28 | 53.28 | 186,983,846,606 |
Jan 11, 2024 | 50.78 | 54.74 | 49.34 | 53.62 | 53.62 | 198,699,968,288 |
Jan 10, 2024 | 52.54 | 52.59 | 50.00 | 50.77 | 50.77 | 155,930,005,526 |
Jan 09, 2024 | 50.17 | 52.87 | 50.07 | 52.53 | 52.53 | 182,809,631,969 |
Jan 08, 2024 | 51.70 | 52.08 | 49.87 | 50.17 | 50.17 | 81,975,697,593 |
Jan 07, 2024 | 52.42 | 52.42 | 50.86 | 51.69 | 51.69 | 74,611,209,630 |
Jan 06, 2024 | 53.72 | 53.84 | 51.01 | 52.42 | 52.42 | 137,226,460,523 |
Jan 05, 2024 | 53.60 | 54.25 | 52.30 | 53.72 | 53.72 | 132,603,256,475 |
Jan 04, 2024 | 56.54 | 57.98 | 49.40 | 53.60 | 53.60 | 313,417,630,962 |
Jan 03, 2024 | 56.24 | 57.79 | 56.85 | 56.54 | 56.54 | 119,909,346,755 |
Jan 02, 2024 | 54.95 | 56.34 | 54.41 | 56.23 | 56.23 | 65,091,373,036 |
Jan 01, 2024 | 55.49 | 56.01 | 54.55 | 54.88 | 54.88 | 63,369,906,915 |
Dec 31, 2023 | 55.64 | 56.18 | 55.08 | 55.50 | 55.50 | 64,131,924,855 |
Dec 30, 2023 | 56.18 | 57.48 | 54.91 | 55.64 | 55.64 | 118,194,232,483 |
Dec 29, 2023 | 58.20 | 59.71 | 55.70 | 56.18 | 56.18 | 164,951,139,906 |
Dec 28, 2023 | 57.03 | 58.79 | 56.28 | 58.19 | 58.19 | 131,341,144,914 |
Dec 27, 2023 | 59.48 | 59.49 | 55.75 | 57.03 | 57.03 | 148,665,514,744 |
Dec 26, 2023 | 56.52 | 59.53 | 56.22 | 59.48 | 59.48 | 163,962,307,229 |
Dec 25, 2023 | 57.14 | 57.89 | 56.30 | 56.52 | 56.52 | 108,575,186,410 |
Dec 24, 2023 | 57.61 | 57.61 | 56.47 | 57.14 | 57.14 | 71,348,150,471 |
Dec 23, 2023 | 57.96 | 57.75 | 57.00 | 57.61 | 57.61 | 126,589,029,571 |
Dec 22, 2023 | 56.22 | 58.00 | 55.10 | 57.96 | 57.96 | 106,809,497,760 |
Dec 21, 2023 | 54.79 | 56.67 | 54.51 | 56.22 | 56.22 | 122,441,549,105 |
Dec 20, 2023 | 55.44 | 55.75 | 54.15 | 54.79 | 54.79 | 102,909,304,307 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |