Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2023 | 44.48 | 44.49 | 40.04 | 41.71 | 41.71 | 180,622,196,736 |
Jun 09, 2023 | 42.38 | 43.25 | 42.17 | 43.03 | 43.03 | 78,262,234,630 |
Jun 08, 2023 | 43.15 | 43.75 | 41.73 | 42.38 | 42.38 | 134,555,577,122 |
Jun 07, 2023 | 41.23 | 43.27 | 40.62 | 43.16 | 43.16 | 129,839,624,955 |
Jun 06, 2023 | 43.31 | 43.75 | 39.87 | 41.23 | 41.23 | 167,803,453,882 |
Jun 05, 2023 | 41.96 | 44.01 | 41.74 | 43.30 | 43.30 | 76,229,928,732 |
Jun 04, 2023 | 42.45 | 42.82 | 41.78 | 41.96 | 41.96 | 55,343,827,751 |
Jun 03, 2023 | 41.09 | 42.53 | 40.90 | 42.45 | 42.45 | 86,515,069,250 |
Jun 02, 2023 | 42.06 | 42.06 | 40.74 | 41.09 | 41.09 | 88,756,613,227 |
Jun 01, 2023 | 41.27 | 41.99 | 40.85 | 42.06 | 42.06 | 128,919,327,536 |
May 31, 2023 | 39.67 | 41.55 | 39.37 | 41.27 | 41.27 | 167,636,277,739 |
May 30, 2023 | 38.15 | 39.68 | 38.51 | 39.66 | 39.66 | 83,463,385,863 |
May 29, 2023 | 37.83 | 38.38 | 37.71 | 38.15 | 38.15 | 45,081,176,346 |
May 28, 2023 | 37.58 | 38.27 | 37.39 | 37.83 | 37.83 | 50,865,475,585 |
May 27, 2023 | 36.30 | 37.62 | 36.35 | 37.58 | 37.58 | 75,936,437,601 |
May 26, 2023 | 36.33 | 36.37 | 35.69 | 36.30 | 36.30 | 55,797,344,822 |
May 25, 2023 | 37.31 | 37.31 | 36.06 | 36.33 | 36.33 | 82,455,028,165 |
May 24, 2023 | 36.97 | 37.44 | 36.83 | 37.31 | 37.31 | 66,530,261,183 |
May 23, 2023 | 36.65 | 37.21 | 36.22 | 36.97 | 36.97 | 72,480,450,346 |
May 22, 2023 | 37.57 | 37.69 | 36.57 | 36.65 | 36.65 | 43,032,453,721 |
May 21, 2023 | 37.49 | 37.71 | 37.13 | 37.57 | 37.57 | 38,392,965,303 |
May 20, 2023 | 37.00 | 37.81 | 36.86 | 37.49 | 37.49 | 86,772,946,410 |
May 19, 2023 | 35.77 | 37.63 | 35.40 | 37.00 | 37.00 | 109,035,430,111 |
May 18, 2023 | 35.54 | 37.00 | 35.27 | 35.77 | 35.77 | 121,118,553,272 |
May 17, 2023 | 34.21 | 35.54 | 33.83 | 35.54 | 35.54 | 77,558,938,043 |
May 16, 2023 | 32.94 | 33.62 | 32.71 | 34.20 | 34.20 | 59,993,902,785 |
May 15, 2023 | 32.86 | 33.36 | 32.73 | 32.94 | 32.94 | 28,607,826,685 |
May 14, 2023 | 33.31 | 33.33 | 32.85 | 32.86 | 32.86 | 30,107,738,029 |
May 13, 2023 | 32.47 | 33.69 | 32.08 | 33.31 | 33.31 | 90,818,603,289 |
May 12, 2023 | 32.79 | 32.79 | 31.80 | 32.48 | 32.48 | 69,785,365,129 |
May 11, 2023 | 33.40 | 33.01 | 31.80 | 32.79 | 32.79 | 81,336,650,384 |
May 10, 2023 | 33.32 | 33.42 | 32.76 | 33.40 | 33.40 | 70,812,017,205 |
May 09, 2023 | 35.04 | 35.15 | 32.52 | 33.33 | 33.33 | 101,630,307,873 |
May 08, 2023 | 35.76 | 35.88 | 35.03 | 35.04 | 35.04 | 34,242,848,585 |
May 07, 2023 | 36.40 | 36.50 | 35.39 | 35.76 | 35.76 | 46,087,930,274 |
May 06, 2023 | 36.23 | 36.36 | 35.97 | 36.40 | 36.40 | 66,696,281,230 |
May 05, 2023 | 36.84 | 36.85 | 35.65 | 36.23 | 36.23 | 59,067,731,300 |
May 04, 2023 | 37.26 | 36.98 | 36.16 | 36.84 | 36.84 | 83,400,294,655 |
May 03, 2023 | 37.51 | 37.32 | 36.81 | 37.26 | 37.26 | 72,423,563,747 |
May 02, 2023 | 37.99 | 38.02 | 36.51 | 37.51 | 37.51 | 75,912,930,139 |
May 01, 2023 | 38.49 | 38.76 | 37.89 | 38.00 | 38.00 | 44,767,179,539 |
Apr 30, 2023 | 38.64 | 39.02 | 38.27 | 38.49 | 38.49 | 49,198,549,503 |
Apr 29, 2023 | 38.10 | 39.14 | 37.91 | 38.64 | 38.64 | 92,149,203,826 |
Apr 28, 2023 | 37.80 | 38.39 | 37.29 | 38.10 | 38.10 | 133,126,145,971 |
Apr 27, 2023 | 38.40 | 39.42 | 36.25 | 37.79 | 37.79 | 129,685,968,328 |
Apr 26, 2023 | 37.59 | 38.51 | 36.89 | 38.40 | 38.40 | 91,506,435,272 |
Apr 25, 2023 | 37.88 | 39.30 | 36.74 | 37.59 | 37.59 | 104,945,687,938 |
Apr 24, 2023 | 38.50 | 38.50 | 37.13 | 37.88 | 37.88 | 60,744,201,626 |
Apr 23, 2023 | 36.60 | 38.65 | 36.39 | 38.50 | 38.50 | 77,243,170,128 |
Apr 22, 2023 | 38.84 | 39.07 | 36.06 | 36.60 | 36.60 | 115,054,247,763 |
Apr 21, 2023 | 40.16 | 40.78 | 38.21 | 38.84 | 38.84 | 121,411,224,867 |
Apr 20, 2023 | 43.54 | 43.71 | 39.93 | 40.16 | 40.16 | 167,316,098,581 |
Apr 19, 2023 | 41.94 | 43.84 | 41.89 | 43.54 | 43.54 | 95,643,176,613 |
Apr 18, 2023 | 42.52 | 42.52 | 41.61 | 41.94 | 41.94 | 83,798,634,493 |
Apr 17, 2023 | 42.45 | 42.76 | 42.19 | 42.52 | 42.52 | 51,475,359,681 |
Apr 16, 2023 | 42.73 | 42.88 | 42.27 | 42.45 | 42.45 | 54,694,656,565 |
Apr 15, 2023 | 41.94 | 44.21 | 41.87 | 42.73 | 42.73 | 130,248,102,833 |
Apr 14, 2023 | 41.44 | 42.10 | 41.37 | 41.94 | 41.94 | 78,685,055,222 |
Apr 13, 2023 | 42.42 | 42.46 | 41.30 | 41.52 | 41.52 | 87,230,573,316 |
Apr 12, 2023 | 42.33 | 43.03 | 41.92 | 42.42 | 42.42 | 98,885,559,014 |
Apr 11, 2023 | 41.02 | 42.44 | 40.65 | 42.33 | 42.33 | 74,669,046,963 |
Apr 10, 2023 | 41.06 | 41.34 | 40.68 | 41.02 | 41.02 | 44,652,263,369 |
Apr 09, 2023 | 41.66 | 41.66 | 40.96 | 41.07 | 41.07 | 47,717,511,361 |
Apr 08, 2023 | 40.87 | 41.70 | 40.53 | 41.66 | 41.66 | 85,999,127,766 |
Apr 07, 2023 | 40.60 | 41.55 | 40.01 | 40.87 | 40.87 | 87,461,598,777 |
Apr 06, 2023 | 39.93 | 41.82 | 40.13 | 40.60 | 40.60 | 112,472,518,103 |
Apr 05, 2023 | 39.08 | 40.27 | 38.46 | 39.93 | 39.93 | 97,576,767,043 |
Apr 04, 2023 | 40.48 | 40.81 | 38.30 | 39.08 | 39.08 | 130,229,882,718 |
Apr 03, 2023 | 39.54 | 40.97 | 39.04 | 40.48 | 40.48 | 116,115,539,875 |
Apr 02, 2023 | 41.75 | 41.75 | 38.88 | 39.91 | 39.91 | 141,859,799,622 |
Apr 01, 2023 | 41.29 | 42.40 | 40.85 | 41.75 | 41.75 | 149,954,940,874 |
Mar 31, 2023 | 42.05 | 42.74 | 40.77 | 41.29 | 41.29 | 208,243,965,089 |
Mar 30, 2023 | 39.43 | 44.67 | 39.43 | 42.04 | 42.04 | 316,546,477,238 |
Mar 29, 2023 | 36.74 | 40.56 | 35.99 | 39.44 | 39.44 | 242,206,516,235 |
Mar 28, 2023 | 34.69 | 37.68 | 34.30 | 36.74 | 36.74 | 208,960,103,115 |
Mar 27, 2023 | 34.36 | 35.78 | 34.22 | 34.68 | 34.68 | 84,273,967,063 |
Mar 26, 2023 | 32.91 | 35.83 | 32.78 | 34.37 | 34.37 | 141,636,285,595 |
Mar 25, 2023 | 33.80 | 33.81 | 32.31 | 32.91 | 32.91 | 101,614,476,442 |
Mar 24, 2023 | 32.50 | 34.61 | 31.96 | 33.80 | 33.80 | 164,241,780,128 |
Mar 23, 2023 | 36.16 | 36.54 | 31.78 | 32.50 | 32.50 | 254,798,922,644 |
Mar 22, 2023 | 28.94 | 37.83 | 28.93 | 36.17 | 36.17 | 321,775,650,986 |
Mar 21, 2023 | 29.90 | 30.19 | 28.89 | 28.94 | 28.94 | 82,983,690,898 |
Mar 20, 2023 | 28.83 | 30.79 | 28.83 | 29.90 | 29.90 | 91,572,092,953 |
Mar 19, 2023 | 29.28 | 29.85 | 28.75 | 28.82 | 28.82 | 66,770,671,769 |
Mar 18, 2023 | 28.00 | 29.35 | 27.81 | 29.27 | 29.27 | 80,538,464,977 |
Mar 17, 2023 | 27.45 | 28.46 | 27.28 | 28.00 | 28.00 | 53,002,106,666 |
Mar 16, 2023 | 28.26 | 28.39 | 27.37 | 27.44 | 27.44 | 80,858,608,929 |
Mar 15, 2023 | 28.04 | 29.24 | 27.59 | 28.25 | 28.25 | 115,341,166,437 |
Mar 14, 2023 | 28.45 | 28.55 | 27.29 | 28.04 | 28.04 | 127,136,911,840 |
Mar 13, 2023 | 27.95 | 28.45 | 26.87 | 28.45 | 28.45 | 83,993,574,747 |
Mar 12, 2023 | 28.24 | 28.55 | 27.59 | 27.95 | 27.95 | 80,093,338,477 |
Mar 11, 2023 | 28.23 | 28.41 | 27.34 | 28.24 | 28.24 | 110,558,203,729 |
Mar 10, 2023 | 29.60 | 30.05 | 27.84 | 28.23 | 28.23 | 131,051,179,834 |
Mar 09, 2023 | 29.60 | 30.05 | 27.82 | 28.23 | 28.23 | 131,051,179,834 |
Mar 08, 2023 | 28.76 | 30.42 | 28.25 | 29.60 | 29.60 | 143,109,476,601 |
Mar 07, 2023 | 27.93 | 29.11 | 27.76 | 28.76 | 28.76 | 111,826,655,320 |
Mar 06, 2023 | 27.69 | 28.21 | 27.24 | 27.93 | 27.93 | 87,585,266,281 |
Mar 05, 2023 | 28.19 | 28.44 | 27.66 | 27.69 | 27.69 | 38,120,550,017 |
Mar 04, 2023 | 28.48 | 28.62 | 27.92 | 28.19 | 28.19 | 41,969,258,419 |
Mar 03, 2023 | 28.52 | 28.59 | 27.18 | 28.48 | 28.48 | 90,792,952,461 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |