Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Apr 2021 | - | - | - | - | - | - |
13 Apr 2021 | - | - | - | - | - | - |
12 Apr 2021 | - | - | - | - | - | - |
09 Apr 2021 | 906.00 | 952.80 | 905.00 | 943.65 | 943.65 | 125,068 |
08 Apr 2021 | 912.90 | 919.75 | 905.75 | 907.05 | 907.05 | 181,849 |
07 Apr 2021 | 897.95 | 910.50 | 893.55 | 905.60 | 905.60 | 44,947 |
06 Apr 2021 | 882.15 | 894.75 | 879.00 | 892.65 | 892.65 | 87,645 |
05 Apr 2021 | 875.00 | 893.00 | 870.50 | 882.15 | 882.15 | 102,459 |
01 Apr 2021 | 884.00 | 886.95 | 866.55 | 881.45 | 881.45 | 66,655 |
31 Mar 2021 | 870.15 | 884.90 | 866.20 | 881.55 | 881.55 | 32,049 |
30 Mar 2021 | 851.00 | 872.75 | 851.00 | 870.15 | 870.15 | 69,534 |
26 Mar 2021 | 841.00 | 857.20 | 838.30 | 849.90 | 849.90 | 89,472 |
25 Mar 2021 | 857.00 | 863.50 | 824.85 | 840.75 | 840.75 | 179,427 |
24 Mar 2021 | 850.00 | 862.10 | 840.60 | 856.00 | 856.00 | 74,158 |
23 Mar 2021 | 835.00 | 848.00 | 830.70 | 845.75 | 845.75 | 47,491 |
22 Mar 2021 | 830.00 | 849.40 | 826.00 | 834.95 | 834.95 | 162,430 |
19 Mar 2021 | 803.00 | 826.00 | 797.65 | 823.35 | 823.35 | 223,566 |
18 Mar 2021 | 839.95 | 847.50 | 802.45 | 806.85 | 806.85 | 90,364 |
17 Mar 2021 | 849.95 | 852.30 | 832.60 | 838.70 | 838.70 | 109,327 |
16 Mar 2021 | 842.95 | 852.80 | 828.35 | 840.75 | 840.75 | 68,214 |
15 Mar 2021 | 848.00 | 848.10 | 817.00 | 834.70 | 834.70 | 147,083 |
12 Mar 2021 | 858.00 | 863.65 | 844.00 | 848.25 | 848.25 | 153,063 |
10 Mar 2021 | 854.95 | 863.95 | 850.25 | 857.70 | 857.70 | 84,743 |
09 Mar 2021 | 864.00 | 869.95 | 844.25 | 852.80 | 852.80 | 66,408 |
08 Mar 2021 | 865.00 | 876.20 | 859.70 | 863.80 | 863.80 | 171,132 |
05 Mar 2021 | 871.00 | 873.90 | 856.20 | 862.60 | 862.60 | 61,657 |
04 Mar 2021 | 871.50 | 884.50 | 869.00 | 874.50 | 874.50 | 117,699 |
03 Mar 2021 | 886.50 | 888.50 | 875.15 | 880.80 | 880.80 | 226,532 |
02 Mar 2021 | 885.30 | 889.30 | 869.00 | 886.75 | 886.75 | 153,890 |
01 Mar 2021 | 868.90 | 878.00 | 849.45 | 873.20 | 873.20 | 231,116 |
26 Feb 2021 | 852.00 | 872.00 | 844.50 | 854.90 | 854.90 | 220,441 |
25 Feb 2021 | 863.15 | 875.00 | 856.25 | 863.15 | 863.15 | 142,759 |
24 Feb 2021 | 869.00 | 878.45 | 850.55 | 862.15 | 862.15 | 324,614 |
23 Feb 2021 | 858.00 | 862.40 | 837.50 | 856.00 | 856.00 | 178,712 |
22 Feb 2021 | 886.20 | 889.95 | 850.00 | 858.10 | 858.10 | 393,399 |
22 Feb 2021 | 1.5 Dividend | |||||
19 Feb 2021 | 912.00 | 921.20 | 883.00 | 888.65 | 887.15 | 155,734 |
18 Feb 2021 | 923.00 | 925.00 | 910.00 | 911.80 | 910.26 | 157,326 |
17 Feb 2021 | 936.10 | 942.45 | 915.70 | 922.20 | 920.64 | 106,555 |
16 Feb 2021 | 939.95 | 942.50 | 923.80 | 936.10 | 934.52 | 97,857 |
15 Feb 2021 | 938.00 | 944.85 | 929.05 | 932.25 | 930.68 | 70,160 |
12 Feb 2021 | 952.00 | 952.00 | 924.10 | 929.90 | 928.33 | 100,809 |
11 Feb 2021 | 952.00 | 969.55 | 928.10 | 935.10 | 933.52 | 260,384 |
10 Feb 2021 | 960.00 | 979.85 | 948.30 | 967.85 | 966.22 | 165,635 |
09 Feb 2021 | 960.55 | 974.50 | 952.00 | 959.45 | 957.83 | 270,348 |
08 Feb 2021 | 945.00 | 959.90 | 940.85 | 957.05 | 955.43 | 359,252 |
05 Feb 2021 | 939.90 | 954.75 | 925.15 | 942.80 | 941.21 | 166,153 |
04 Feb 2021 | 916.05 | 935.55 | 912.10 | 926.50 | 924.94 | 94,333 |
03 Feb 2021 | 925.00 | 948.75 | 916.95 | 920.05 | 918.50 | 217,953 |
02 Feb 2021 | 922.30 | 938.85 | 910.85 | 921.90 | 920.34 | 141,230 |
01 Feb 2021 | 915.00 | 926.60 | 889.05 | 922.20 | 920.64 | 131,860 |
29 Jan 2021 | 954.85 | 954.85 | 900.60 | 905.70 | 904.17 | 142,329 |
28 Jan 2021 | 943.00 | 954.50 | 925.95 | 944.35 | 942.76 | 124,790 |
27 Jan 2021 | 1,002.30 | 1,002.30 | 950.00 | 959.45 | 957.83 | 119,666 |
25 Jan 2021 | 930.00 | 1,023.10 | 930.00 | 998.00 | 996.32 | 526,031 |
22 Jan 2021 | 904.00 | 947.65 | 880.55 | 923.65 | 922.09 | 279,092 |
21 Jan 2021 | 930.15 | 937.95 | 897.80 | 902.65 | 901.13 | 56,317 |
20 Jan 2021 | 929.00 | 942.55 | 920.00 | 929.90 | 928.33 | 42,171 |
19 Jan 2021 | 930.00 | 931.30 | 918.50 | 923.75 | 922.19 | 34,179 |
18 Jan 2021 | 934.65 | 937.00 | 900.85 | 916.35 | 914.80 | 123,593 |
15 Jan 2021 | 957.85 | 957.85 | 924.35 | 936.30 | 934.72 | 181,999 |
14 Jan 2021 | 941.00 | 969.00 | 928.75 | 959.15 | 957.53 | 117,782 |
13 Jan 2021 | 957.50 | 974.80 | 928.45 | 947.20 | 945.60 | 198,828 |
12 Jan 2021 | 970.00 | 975.10 | 953.05 | 957.50 | 955.88 | 143,520 |
11 Jan 2021 | 950.00 | 966.95 | 940.20 | 964.90 | 963.27 | 172,226 |
08 Jan 2021 | 953.00 | 966.50 | 941.00 | 945.65 | 944.05 | 112,843 |
07 Jan 2021 | 976.40 | 977.40 | 954.75 | 957.30 | 955.68 | 95,870 |
06 Jan 2021 | 981.00 | 983.45 | 955.75 | 968.85 | 967.21 | 109,606 |
05 Jan 2021 | 962.00 | 996.65 | 960.90 | 978.60 | 976.95 | 264,118 |
04 Jan 2021 | 932.05 | 969.30 | 926.65 | 966.55 | 964.92 | 362,890 |
01 Jan 2021 | 925.00 | 934.50 | 914.15 | 927.90 | 926.33 | 83,993 |
31 Dec 2020 | 907.00 | 942.40 | 905.00 | 920.80 | 919.25 | 393,067 |
30 Dec 2020 | 901.20 | 909.95 | 892.50 | 906.85 | 905.32 | 62,103 |
29 Dec 2020 | 910.15 | 919.05 | 897.45 | 903.55 | 902.02 | 56,679 |
28 Dec 2020 | 919.95 | 921.00 | 903.95 | 907.95 | 906.42 | 169,794 |
24 Dec 2020 | 900.00 | 912.00 | 878.85 | 909.00 | 907.47 | 228,004 |
23 Dec 2020 | 864.95 | 892.45 | 848.60 | 889.90 | 888.40 | 50,226 |
22 Dec 2020 | 845.00 | 860.00 | 822.00 | 856.80 | 855.35 | 259,990 |
21 Dec 2020 | 891.95 | 905.40 | 801.00 | 845.70 | 844.27 | 254,796 |
18 Dec 2020 | 874.35 | 888.70 | 863.00 | 885.95 | 884.45 | 54,645 |
17 Dec 2020 | 880.00 | 889.90 | 869.25 | 871.90 | 870.43 | 110,980 |
16 Dec 2020 | 880.50 | 884.10 | 870.55 | 875.75 | 874.27 | 55,458 |
15 Dec 2020 | 892.95 | 894.05 | 871.40 | 874.05 | 872.57 | 74,553 |
14 Dec 2020 | 899.95 | 905.65 | 888.00 | 889.05 | 887.55 | 74,383 |
11 Dec 2020 | 905.95 | 905.95 | 887.85 | 897.35 | 895.84 | 66,939 |
10 Dec 2020 | 894.10 | 907.95 | 888.85 | 898.80 | 897.28 | 108,888 |
09 Dec 2020 | 900.00 | 907.70 | 885.15 | 887.70 | 886.20 | 86,944 |
08 Dec 2020 | 913.20 | 917.55 | 888.65 | 895.75 | 894.24 | 111,274 |
07 Dec 2020 | 900.65 | 923.00 | 898.00 | 910.90 | 909.36 | 128,199 |
04 Dec 2020 | 898.50 | 909.35 | 892.60 | 900.45 | 898.93 | 150,601 |
03 Dec 2020 | 899.00 | 902.60 | 887.80 | 898.35 | 896.83 | 57,347 |
02 Dec 2020 | 897.50 | 905.50 | 880.85 | 889.05 | 887.55 | 137,674 |
01 Dec 2020 | 870.00 | 899.05 | 870.00 | 897.25 | 895.74 | 109,658 |
27 Nov 2020 | 870.50 | 893.35 | 865.00 | 868.05 | 866.58 | 118,850 |
26 Nov 2020 | 854.70 | 872.85 | 850.05 | 870.50 | 869.03 | 93,439 |
25 Nov 2020 | 882.50 | 889.10 | 850.65 | 852.65 | 851.21 | 186,655 |
24 Nov 2020 | 855.00 | 883.65 | 845.20 | 880.15 | 878.66 | 174,572 |
23 Nov 2020 | 835.00 | 863.50 | 834.95 | 847.95 | 846.52 | 198,649 |
23 Nov 2020 | 1.25 Dividend | |||||
20 Nov 2020 | 830.00 | 849.00 | 825.25 | 833.40 | 830.75 | 78,589 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |