Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Apr 2021 | - | - | - | - | - | - |
13 Apr 2021 | 286.60 | 287.06 | 284.08 | 285.22 | 285.22 | 2,228,000 |
12 Apr 2021 | 285.97 | 288.10 | 285.14 | 287.54 | 287.54 | 1,437,500 |
09 Apr 2021 | 285.00 | 287.82 | 283.60 | 287.71 | 287.71 | 1,787,800 |
08 Apr 2021 | 284.12 | 285.35 | 283.23 | 284.42 | 284.42 | 1,600,600 |
07 Apr 2021 | 281.97 | 283.63 | 281.10 | 282.57 | 282.57 | 2,736,300 |
06 Apr 2021 | 281.43 | 283.05 | 279.65 | 281.63 | 281.63 | 1,786,600 |
05 Apr 2021 | 279.01 | 282.69 | 278.80 | 281.13 | 281.13 | 2,631,300 |
01 Apr 2021 | 278.62 | 278.78 | 276.07 | 278.34 | 278.34 | 2,301,900 |
31 Mar 2021 | 278.50 | 279.27 | 276.10 | 276.25 | 276.25 | 2,375,800 |
30 Mar 2021 | 279.79 | 280.08 | 276.52 | 278.55 | 278.55 | 1,763,100 |
29 Mar 2021 | 278.22 | 281.29 | 277.74 | 279.54 | 279.54 | 2,398,700 |
26 Mar 2021 | 268.49 | 281.30 | 268.49 | 280.77 | 280.77 | 3,171,900 |
25 Mar 2021 | 266.18 | 269.50 | 265.81 | 268.61 | 268.61 | 1,714,700 |
24 Mar 2021 | 265.92 | 269.79 | 265.70 | 267.55 | 267.55 | 2,160,600 |
23 Mar 2021 | 265.50 | 267.13 | 264.37 | 266.03 | 266.03 | 2,160,300 |
22 Mar 2021 | 263.15 | 265.93 | 262.35 | 265.20 | 265.20 | 2,295,700 |
19 Mar 2021 | 266.35 | 269.11 | 261.13 | 263.78 | 263.78 | 4,460,500 |
18 Mar 2021 | 267.22 | 271.51 | 264.08 | 266.89 | 266.89 | 4,089,900 |
17 Mar 2021 | 263.53 | 266.28 | 261.63 | 264.27 | 264.27 | 2,626,500 |
16 Mar 2021 | 267.22 | 267.26 | 263.10 | 263.52 | 263.52 | 2,185,600 |
15 Mar 2021 | 263.69 | 266.59 | 263.48 | 266.26 | 266.26 | 2,295,700 |
12 Mar 2021 | 264.98 | 266.25 | 262.70 | 264.95 | 264.95 | 1,828,600 |
11 Mar 2021 | 260.00 | 268.11 | 260.00 | 266.37 | 266.37 | 2,972,000 |
10 Mar 2021 | 256.29 | 258.24 | 254.61 | 257.14 | 257.14 | 2,046,000 |
09 Mar 2021 | 252.52 | 257.46 | 251.64 | 254.37 | 254.37 | 2,729,200 |
08 Mar 2021 | 254.60 | 255.79 | 249.23 | 249.39 | 249.39 | 2,856,100 |
05 Mar 2021 | 249.24 | 250.68 | 244.44 | 249.51 | 249.51 | 3,236,500 |
04 Mar 2021 | 252.83 | 254.64 | 245.17 | 247.00 | 247.00 | 2,590,400 |
03 Mar 2021 | 259.90 | 260.00 | 254.05 | 254.18 | 254.18 | 2,114,400 |
02 Mar 2021 | 258.16 | 261.12 | 257.11 | 259.23 | 259.23 | 2,099,800 |
01 Mar 2021 | 254.00 | 259.80 | 254.00 | 258.16 | 258.16 | 1,954,700 |
26 Feb 2021 | 255.24 | 255.85 | 249.81 | 250.90 | 250.90 | 2,712,800 |
25 Feb 2021 | 258.98 | 259.11 | 252.58 | 253.78 | 253.78 | 2,157,700 |
24 Feb 2021 | 253.21 | 260.47 | 252.82 | 259.27 | 259.27 | 2,476,300 |
23 Feb 2021 | 251.56 | 257.93 | 250.59 | 256.19 | 256.19 | 2,191,300 |
22 Feb 2021 | 252.69 | 254.17 | 250.09 | 252.63 | 252.63 | 1,476,000 |
19 Feb 2021 | 258.46 | 258.50 | 254.16 | 254.29 | 254.29 | 2,038,400 |
18 Feb 2021 | 255.59 | 258.10 | 254.70 | 257.63 | 257.63 | 1,664,300 |
17 Feb 2021 | 256.65 | 261.61 | 255.77 | 258.78 | 258.78 | 1,881,000 |
16 Feb 2021 | 257.65 | 259.49 | 256.27 | 257.05 | 257.05 | 1,606,700 |
12 Feb 2021 | 257.45 | 258.59 | 255.41 | 257.47 | 257.47 | 1,219,200 |
11 Feb 2021 | 258.00 | 259.99 | 257.04 | 258.97 | 258.97 | 1,285,300 |
10 Feb 2021 | 258.02 | 259.19 | 255.86 | 256.94 | 256.94 | 1,428,300 |
09 Feb 2021 | 256.31 | 258.81 | 255.61 | 257.68 | 257.68 | 1,542,600 |
08 Feb 2021 | 253.92 | 257.35 | 253.76 | 257.31 | 257.31 | 1,508,700 |
05 Feb 2021 | 254.09 | 255.75 | 252.16 | 253.54 | 253.54 | 1,497,700 |
04 Feb 2021 | 249.56 | 253.03 | 246.91 | 253.01 | 253.01 | 1,702,200 |
03 Feb 2021 | 248.19 | 250.11 | 246.59 | 248.37 | 248.37 | 2,470,400 |
02 Feb 2021 | 250.00 | 251.43 | 248.63 | 248.75 | 248.75 | 2,010,300 |
01 Feb 2021 | 246.10 | 248.90 | 243.97 | 247.57 | 247.57 | 1,559,700 |
29 Jan 2021 | 248.24 | 249.23 | 241.73 | 241.92 | 241.92 | 2,494,400 |
28 Jan 2021 | 249.24 | 252.80 | 248.14 | 249.34 | 249.34 | 1,794,200 |
27 Jan 2021 | 248.66 | 251.22 | 244.39 | 246.10 | 246.10 | 1,833,100 |
26 Jan 2021 | 253.19 | 254.41 | 251.14 | 252.99 | 252.99 | 1,345,500 |
25 Jan 2021 | 251.86 | 253.79 | 249.06 | 252.04 | 252.04 | 1,921,600 |
22 Jan 2021 | 255.37 | 256.37 | 253.57 | 254.77 | 254.77 | 2,049,600 |
21 Jan 2021 | 260.46 | 261.81 | 256.91 | 257.94 | 257.94 | 1,625,600 |
20 Jan 2021 | 257.99 | 262.38 | 257.00 | 261.67 | 261.67 | 2,081,600 |
19 Jan 2021 | 254.41 | 257.30 | 253.75 | 255.84 | 255.84 | 2,249,400 |
15 Jan 2021 | 253.62 | 255.97 | 253.03 | 253.65 | 253.65 | 1,915,100 |
14 Jan 2021 | 257.25 | 257.25 | 254.12 | 255.00 | 255.00 | 2,253,200 |
13 Jan 2021 | 256.45 | 259.09 | 256.45 | 257.08 | 257.08 | 1,870,700 |
13 Jan 2021 | 0.88 Dividend | |||||
12 Jan 2021 | 260.12 | 261.22 | 256.02 | 258.40 | 257.52 | 1,898,200 |
11 Jan 2021 | 262.83 | 264.71 | 260.27 | 260.35 | 259.46 | 1,745,100 |
08 Jan 2021 | 263.81 | 266.53 | 261.29 | 264.16 | 263.26 | 2,010,700 |
07 Jan 2021 | 260.36 | 264.92 | 260.34 | 263.20 | 262.30 | 2,068,200 |
06 Jan 2021 | 259.20 | 263.59 | 256.95 | 260.74 | 259.85 | 2,535,600 |
05 Jan 2021 | 256.40 | 258.64 | 255.14 | 257.92 | 257.04 | 1,809,200 |
04 Jan 2021 | 261.00 | 261.66 | 254.05 | 256.46 | 255.59 | 2,505,100 |
31 Dec 2020 | 257.60 | 261.32 | 257.48 | 261.21 | 260.32 | 1,325,300 |
30 Dec 2020 | 258.67 | 259.25 | 257.19 | 257.54 | 256.66 | 992,800 |
29 Dec 2020 | 260.89 | 261.03 | 257.23 | 257.76 | 256.88 | 1,065,200 |
28 Dec 2020 | 259.73 | 260.37 | 258.39 | 259.68 | 258.80 | 1,057,100 |
24 Dec 2020 | 258.00 | 259.78 | 256.28 | 257.30 | 256.42 | 528,100 |
23 Dec 2020 | 260.83 | 261.92 | 257.33 | 257.44 | 256.56 | 1,455,900 |
22 Dec 2020 | 260.86 | 261.12 | 258.35 | 259.47 | 258.59 | 1,602,900 |
21 Dec 2020 | 261.12 | 263.33 | 257.74 | 261.42 | 260.53 | 2,680,500 |
18 Dec 2020 | 263.89 | 266.96 | 258.62 | 266.25 | 265.34 | 5,948,000 |
17 Dec 2020 | 263.78 | 271.18 | 263.30 | 264.47 | 263.57 | 4,855,600 |
16 Dec 2020 | 247.02 | 248.29 | 246.22 | 247.45 | 246.61 | 2,248,000 |
15 Dec 2020 | 248.91 | 248.91 | 245.06 | 247.05 | 246.21 | 2,415,800 |
14 Dec 2020 | 247.10 | 249.39 | 243.55 | 243.75 | 242.92 | 2,412,500 |
11 Dec 2020 | 245.89 | 246.92 | 244.55 | 245.83 | 244.99 | 1,838,900 |
10 Dec 2020 | 245.87 | 247.82 | 244.62 | 246.16 | 245.32 | 1,874,000 |
09 Dec 2020 | 250.12 | 250.52 | 245.56 | 246.77 | 245.93 | 2,201,500 |
08 Dec 2020 | 249.00 | 250.56 | 247.20 | 249.86 | 249.01 | 1,825,600 |
07 Dec 2020 | 249.85 | 251.00 | 248.36 | 249.30 | 248.45 | 1,973,400 |
04 Dec 2020 | 250.22 | 253.46 | 250.05 | 253.44 | 252.58 | 1,852,700 |
03 Dec 2020 | 250.00 | 251.71 | 248.86 | 249.93 | 249.08 | 1,552,300 |
02 Dec 2020 | 250.71 | 251.82 | 248.13 | 249.66 | 248.81 | 1,671,100 |
01 Dec 2020 | 251.51 | 253.93 | 250.22 | 252.27 | 251.41 | 2,078,600 |
30 Nov 2020 | 249.06 | 250.44 | 246.29 | 249.09 | 248.24 | 2,441,400 |
27 Nov 2020 | 250.08 | 250.91 | 248.51 | 250.12 | 249.27 | 888,100 |
25 Nov 2020 | 250.00 | 250.41 | 248.32 | 249.33 | 248.48 | 1,434,000 |
24 Nov 2020 | 247.41 | 250.09 | 245.90 | 250.00 | 249.15 | 1,899,300 |
23 Nov 2020 | 244.71 | 246.67 | 242.57 | 246.20 | 245.36 | 1,288,600 |
20 Nov 2020 | 243.95 | 246.00 | 242.26 | 243.44 | 242.61 | 1,771,900 |
19 Nov 2020 | 241.51 | 243.47 | 238.69 | 243.20 | 242.37 | 1,611,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |