Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 54.26 | 56.06 | 49.95 | 55.20 | 55.20 | 1,095,605,888 |
18 Apr 2024 | 54.22 | 55.08 | 50.46 | 52.10 | 52.10 | 937,224,694 |
17 Apr 2024 | 54.58 | 55.84 | 51.19 | 54.22 | 54.22 | 1,088,078,790 |
16 Apr 2024 | 57.63 | 59.51 | 53.24 | 54.58 | 54.58 | 1,446,536,313 |
15 Apr 2024 | 52.53 | 58.53 | 50.54 | 57.63 | 57.63 | 1,831,063,323 |
14 Apr 2024 | 60.76 | 60.76 | 45.82 | 52.53 | 52.53 | 2,323,248,307 |
13 Apr 2024 | 70.42 | 71.80 | 56.08 | 60.75 | 60.75 | 1,488,969,380 |
12 Apr 2024 | 72.70 | 72.78 | 70.05 | 70.42 | 70.42 | 567,560,344 |
11 Apr 2024 | 70.11 | 73.68 | 70.08 | 72.70 | 72.70 | 815,614,804 |
10 Apr 2024 | 75.52 | 75.61 | 69.98 | 70.11 | 70.11 | 660,629,147 |
09 Apr 2024 | 75.17 | 77.00 | 73.45 | 75.52 | 75.52 | 739,883,874 |
08 Apr 2024 | 73.24 | 75.24 | 72.95 | 75.17 | 75.17 | 500,485,331 |
07 Apr 2024 | 68.96 | 74.03 | 68.59 | 73.24 | 73.24 | 773,164,119 |
06 Apr 2024 | 70.60 | 70.67 | 67.13 | 68.96 | 68.96 | 679,945,358 |
05 Apr 2024 | 69.96 | 72.78 | 69.13 | 70.60 | 70.60 | 697,307,347 |
04 Apr 2024 | 71.89 | 74.17 | 68.62 | 69.96 | 69.96 | 891,376,308 |
03 Apr 2024 | 79.30 | 79.30 | 71.28 | 71.89 | 71.89 | 1,236,832,650 |
02 Apr 2024 | 82.82 | 82.94 | 77.71 | 79.30 | 79.30 | 1,200,888,322 |
01 Apr 2024 | 81.30 | 83.21 | 81.21 | 82.82 | 82.82 | 525,660,987 |
31 Mar 2024 | 81.92 | 83.76 | 81.08 | 81.30 | 81.30 | 568,826,566 |
30 Mar 2024 | 83.84 | 83.85 | 80.74 | 81.92 | 81.92 | 697,492,109 |
29 Mar 2024 | 82.95 | 84.59 | 81.48 | 83.84 | 83.84 | 742,894,653 |
28 Mar 2024 | 85.37 | 86.92 | 81.57 | 82.95 | 82.95 | 1,319,519,339 |
27 Mar 2024 | 88.44 | 90.55 | 84.88 | 85.37 | 85.37 | 1,387,932,913 |
26 Mar 2024 | 85.43 | 90.42 | 84.42 | 88.44 | 88.44 | 1,471,399,502 |
25 Mar 2024 | 81.97 | 85.65 | 80.61 | 85.43 | 85.43 | 890,544,564 |
24 Mar 2024 | 81.77 | 85.73 | 80.98 | 81.97 | 81.97 | 1,102,557,929 |
23 Mar 2024 | 81.96 | 88.11 | 79.41 | 81.75 | 81.75 | 2,079,784,899 |
22 Mar 2024 | 86.43 | 87.09 | 80.42 | 81.96 | 81.96 | 1,758,713,510 |
21 Mar 2024 | 82.03 | 88.08 | 77.42 | 86.43 | 86.43 | 3,322,550,049 |
20 Mar 2024 | 92.55 | 94.20 | 81.50 | 82.03 | 82.03 | 4,663,897,954 |
19 Mar 2024 | 88.62 | 99.54 | 84.56 | 92.55 | 92.55 | 4,738,515,930 |
18 Mar 2024 | 81.52 | 88.86 | 76.66 | 88.62 | 88.62 | 2,335,235,310 |
17 Mar 2024 | 89.12 | 93.48 | 79.44 | 81.52 | 81.52 | 3,453,885,683 |
16 Mar 2024 | 82.17 | 89.29 | 74.77 | 89.12 | 89.12 | 4,355,296,740 |
15 Mar 2024 | 82.91 | 89.21 | 77.22 | 82.17 | 82.17 | 2,828,022,614 |
14 Mar 2024 | 84.14 | 84.18 | 79.36 | 82.91 | 82.91 | 1,906,476,035 |
13 Mar 2024 | 74.09 | 86.78 | 70.45 | 84.14 | 84.14 | 4,087,135,790 |
12 Mar 2024 | 63.48 | 74.61 | 61.38 | 74.09 | 74.09 | 2,615,270,968 |
11 Mar 2024 | 64.72 | 66.17 | 61.97 | 63.48 | 63.48 | 749,881,301 |
10 Mar 2024 | 64.33 | 65.61 | 63.96 | 64.72 | 64.72 | 648,636,776 |
09 Mar 2024 | 65.38 | 66.17 | 62.25 | 64.33 | 64.33 | 1,043,908,385 |
08 Mar 2024 | 63.22 | 67.36 | 63.22 | 65.38 | 65.38 | 1,331,499,601 |
07 Mar 2024 | 60.74 | 64.19 | 58.35 | 63.22 | 63.22 | 1,142,614,839 |
06 Mar 2024 | 66.22 | 68.83 | 54.11 | 60.73 | 60.73 | 2,458,610,212 |
05 Mar 2024 | 65.27 | 67.40 | 63.81 | 66.22 | 66.22 | 1,278,888,660 |
04 Mar 2024 | 67.89 | 68.69 | 63.53 | 65.27 | 65.27 | 947,552,122 |
03 Mar 2024 | 65.57 | 68.12 | 64.48 | 67.84 | 67.84 | 1,065,613,624 |
02 Mar 2024 | 62.96 | 66.50 | 62.96 | 65.58 | 65.58 | 993,545,367 |
01 Mar 2024 | 62.05 | 68.51 | 61.20 | 62.98 | 62.98 | 1,620,585,811 |
29 Feb 2024 | 60.01 | 63.41 | 57.71 | 62.04 | 62.04 | 1,506,001,703 |
28 Feb 2024 | 60.15 | 61.15 | 58.85 | 60.01 | 60.01 | 775,170,597 |
27 Feb 2024 | 57.06 | 60.15 | 55.53 | 60.15 | 60.15 | 850,856,946 |
26 Feb 2024 | 56.05 | 57.05 | 55.71 | 57.06 | 57.06 | 531,170,699 |
25 Feb 2024 | 54.81 | 56.33 | 53.75 | 56.05 | 56.05 | 531,719,160 |
24 Feb 2024 | 56.03 | 56.29 | 53.79 | 54.81 | 54.81 | 724,173,015 |
23 Feb 2024 | 57.42 | 57.97 | 55.78 | 56.03 | 56.03 | 698,176,639 |
22 Feb 2024 | 58.79 | 58.81 | 55.07 | 57.42 | 57.42 | 797,079,051 |
21 Feb 2024 | 60.46 | 60.35 | 56.57 | 58.79 | 58.79 | 1,015,873,182 |
20 Feb 2024 | 61.58 | 62.02 | 60.04 | 60.46 | 60.46 | 893,804,249 |
19 Feb 2024 | 60.89 | 62.33 | 59.82 | 61.58 | 61.58 | 652,981,485 |
18 Feb 2024 | 61.73 | 61.91 | 58.97 | 60.89 | 60.89 | 688,010,753 |
17 Feb 2024 | 63.74 | 64.16 | 60.89 | 61.73 | 61.73 | 872,424,848 |
16 Feb 2024 | 65.04 | 66.94 | 62.92 | 63.75 | 63.75 | 1,260,578,025 |
15 Feb 2024 | 61.62 | 65.30 | 60.72 | 65.04 | 65.04 | 1,218,963,791 |
14 Feb 2024 | 62.92 | 63.77 | 60.25 | 61.62 | 61.62 | 1,096,766,673 |
13 Feb 2024 | 60.89 | 62.94 | 58.96 | 62.94 | 62.94 | 1,210,606,670 |
12 Feb 2024 | 61.72 | 63.07 | 60.52 | 60.90 | 60.90 | 776,815,000 |
11 Feb 2024 | 58.25 | 62.99 | 58.25 | 61.74 | 61.74 | 1,098,652,348 |
10 Feb 2024 | 54.51 | 59.09 | 54.52 | 58.25 | 58.25 | 1,125,403,004 |
09 Feb 2024 | 54.11 | 55.68 | 53.88 | 54.51 | 54.51 | 715,570,053 |
08 Feb 2024 | 52.30 | 54.41 | 51.70 | 54.11 | 54.11 | 666,676,792 |
07 Feb 2024 | 53.24 | 53.40 | 52.04 | 52.30 | 52.30 | 569,113,934 |
06 Feb 2024 | 53.57 | 55.24 | 52.69 | 53.24 | 53.24 | 664,233,331 |
05 Feb 2024 | 55.08 | 55.95 | 53.57 | 53.57 | 53.57 | 575,637,370 |
04 Feb 2024 | 56.29 | 57.54 | 54.35 | 55.07 | 55.07 | 709,990,276 |
03 Feb 2024 | 51.46 | 56.55 | 51.41 | 56.28 | 56.28 | 1,106,119,788 |
02 Feb 2024 | 50.53 | 51.58 | 49.20 | 51.45 | 51.45 | 725,295,493 |
01 Feb 2024 | 53.31 | 53.78 | 50.47 | 50.53 | 50.53 | 885,399,843 |
31 Jan 2024 | 54.53 | 56.26 | 53.20 | 53.29 | 53.29 | 1,034,029,334 |
30 Jan 2024 | 52.91 | 55.27 | 52.25 | 54.53 | 54.53 | 1,048,691,975 |
29 Jan 2024 | 50.60 | 55.71 | 50.60 | 52.90 | 52.90 | 1,468,943,351 |
28 Jan 2024 | 49.09 | 50.59 | 48.54 | 50.59 | 50.59 | 511,090,023 |
27 Jan 2024 | 46.31 | 50.13 | 45.81 | 49.09 | 49.09 | 820,039,904 |
26 Jan 2024 | 47.47 | 47.66 | 45.00 | 46.31 | 46.31 | 639,983,200 |
25 Jan 2024 | 46.46 | 48.29 | 44.93 | 47.48 | 47.48 | 980,751,856 |
24 Jan 2024 | 44.87 | 46.47 | 41.57 | 46.45 | 46.45 | 1,191,900,891 |
23 Jan 2024 | 49.26 | 49.40 | 44.78 | 44.87 | 44.87 | 951,755,021 |
22 Jan 2024 | 49.72 | 50.66 | 49.24 | 49.24 | 49.24 | 490,132,144 |
21 Jan 2024 | 49.46 | 49.89 | 48.56 | 49.71 | 49.71 | 509,029,851 |
20 Jan 2024 | 50.94 | 51.23 | 47.61 | 49.46 | 49.46 | 819,888,638 |
19 Jan 2024 | 54.96 | 55.06 | 50.19 | 50.94 | 50.94 | 859,820,323 |
18 Jan 2024 | 54.01 | 55.76 | 54.04 | 54.95 | 54.95 | 828,615,383 |
17 Jan 2024 | 53.61 | 55.27 | 52.86 | 54.02 | 54.02 | 728,987,213 |
16 Jan 2024 | 52.82 | 55.16 | 52.89 | 53.63 | 53.63 | 702,683,916 |
15 Jan 2024 | 54.53 | 56.53 | 52.83 | 52.83 | 52.83 | 915,540,243 |
14 Jan 2024 | 53.65 | 54.74 | 52.16 | 54.53 | 54.53 | 761,314,719 |
13 Jan 2024 | 58.83 | 59.00 | 52.42 | 53.66 | 53.66 | 1,254,973,149 |
12 Jan 2024 | 57.41 | 62.53 | 56.02 | 58.88 | 58.88 | 1,790,300,418 |
11 Jan 2024 | 51.89 | 58.90 | 50.04 | 57.40 | 57.40 | 1,517,446,068 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |