Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2021 | 241.89 | 241.89 | 238.53 | 239.14 | 239.14 | 4,423,878 |
15 Apr 2021 | 240.00 | 240.95 | 238.13 | 239.09 | 239.09 | 11,270,800 |
14 Apr 2021 | 244.37 | 245.09 | 238.65 | 239.23 | 239.23 | 12,405,200 |
13 Apr 2021 | 243.66 | 245.69 | 239.69 | 241.89 | 241.89 | 20,793,000 |
12 Apr 2021 | 237.89 | 244.91 | 236.65 | 244.01 | 244.01 | 57,500,300 |
09 Apr 2021 | 224.85 | 225.07 | 221.32 | 223.31 | 223.31 | 19,746,300 |
08 Apr 2021 | 228.50 | 229.42 | 226.62 | 228.24 | 228.24 | 12,211,300 |
07 Apr 2021 | 226.11 | 228.19 | 224.80 | 225.42 | 225.42 | 18,034,900 |
06 Apr 2021 | 226.03 | 232.00 | 225.74 | 230.57 | 230.57 | 18,100,400 |
05 Apr 2021 | 226.53 | 226.57 | 222.52 | 225.30 | 225.30 | 14,962,100 |
01 Apr 2021 | 230.68 | 231.25 | 223.50 | 224.36 | 224.36 | 23,497,500 |
31 Mar 2021 | 229.89 | 231.52 | 226.47 | 226.73 | 226.73 | 16,825,400 |
30 Mar 2021 | 229.27 | 230.45 | 226.64 | 229.25 | 229.25 | 14,828,700 |
29 Mar 2021 | 225.49 | 232.38 | 225.10 | 231.86 | 231.86 | 18,029,100 |
26 Mar 2021 | 222.00 | 229.24 | 220.42 | 227.26 | 227.26 | 22,019,700 |
25 Mar 2021 | 225.00 | 229.24 | 222.50 | 222.72 | 222.72 | 24,819,800 |
24 Mar 2021 | 236.83 | 237.30 | 229.24 | 229.59 | 229.59 | 15,949,900 |
23 Mar 2021 | 237.30 | 241.12 | 235.50 | 237.67 | 237.67 | 12,295,600 |
22 Mar 2021 | 235.85 | 238.53 | 235.00 | 237.12 | 237.12 | 12,063,200 |
19 Mar 2021 | 239.66 | 241.60 | 236.88 | 239.79 | 239.79 | 15,753,000 |
18 Mar 2021 | 238.56 | 239.50 | 235.56 | 236.43 | 236.43 | 14,822,300 |
17 Mar 2021 | 226.50 | 235.63 | 225.81 | 233.34 | 233.34 | 16,835,100 |
16 Mar 2021 | 228.07 | 229.85 | 225.53 | 226.93 | 226.93 | 19,166,200 |
15 Mar 2021 | 228.41 | 230.45 | 226.26 | 230.28 | 230.28 | 14,499,700 |
12 Mar 2021 | 233.70 | 235.45 | 229.71 | 231.87 | 231.87 | 17,755,800 |
11 Mar 2021 | 237.20 | 241.72 | 235.00 | 240.80 | 240.80 | 15,144,100 |
10 Mar 2021 | 241.00 | 241.32 | 233.64 | 234.30 | 234.30 | 10,480,500 |
09 Mar 2021 | 233.38 | 238.74 | 233.07 | 238.14 | 238.14 | 15,265,500 |
08 Mar 2021 | 229.02 | 230.81 | 226.53 | 226.69 | 226.69 | 17,106,700 |
05 Mar 2021 | 235.42 | 236.43 | 228.34 | 233.89 | 233.89 | 15,976,200 |
04 Mar 2021 | 235.00 | 236.37 | 228.36 | 230.50 | 230.50 | 22,912,200 |
03 Mar 2021 | 237.50 | 239.61 | 234.45 | 236.27 | 236.27 | 13,549,800 |
02 Mar 2021 | 238.79 | 241.20 | 234.27 | 234.42 | 234.42 | 14,619,600 |
01 Mar 2021 | 241.05 | 242.79 | 239.26 | 241.69 | 241.69 | 13,994,200 |
26 Feb 2021 | 244.63 | 244.90 | 237.65 | 237.76 | 237.76 | 17,460,500 |
25 Feb 2021 | 250.00 | 250.34 | 240.07 | 240.18 | 240.18 | 17,967,300 |
24 Feb 2021 | 252.00 | 252.00 | 248.10 | 250.34 | 250.34 | 12,831,700 |
23 Feb 2021 | 247.31 | 254.90 | 241.62 | 252.75 | 252.75 | 15,980,300 |
22 Feb 2021 | 257.99 | 259.46 | 254.00 | 254.00 | 254.00 | 14,403,500 |
19 Feb 2021 | 266.05 | 269.39 | 262.85 | 263.59 | 263.59 | 14,718,400 |
18 Feb 2021 | 265.23 | 266.18 | 262.33 | 264.51 | 264.51 | 15,382,300 |
17 Feb 2021 | 270.89 | 272.32 | 267.81 | 270.83 | 270.83 | 13,262,400 |
16 Feb 2021 | 271.00 | 274.29 | 270.40 | 270.70 | 270.70 | 16,708,700 |
12 Feb 2021 | 269.09 | 270.25 | 265.68 | 267.85 | 267.85 | 9,331,700 |
11 Feb 2021 | 268.75 | 274.26 | 267.20 | 268.93 | 268.93 | 15,281,300 |
10 Feb 2021 | 268.70 | 270.40 | 264.60 | 267.79 | 267.79 | 13,090,800 |
09 Feb 2021 | 263.00 | 267.20 | 262.54 | 266.49 | 266.49 | 12,432,800 |
08 Feb 2021 | 264.98 | 265.00 | 261.82 | 262.59 | 262.59 | 10,721,100 |
05 Feb 2021 | 264.61 | 266.45 | 263.21 | 265.67 | 265.67 | 11,004,400 |
04 Feb 2021 | 269.58 | 269.99 | 265.56 | 266.96 | 266.96 | 16,763,000 |
03 Feb 2021 | 264.70 | 268.28 | 261.25 | 263.43 | 263.43 | 29,179,700 |
02 Feb 2021 | 264.57 | 265.00 | 254.04 | 254.50 | 254.50 | 30,534,300 |
01 Feb 2021 | 258.80 | 265.00 | 255.20 | 264.69 | 264.69 | 15,289,300 |
29 Jan 2021 | 256.03 | 258.90 | 252.30 | 253.83 | 253.83 | 14,693,000 |
28 Jan 2021 | 259.17 | 261.57 | 257.33 | 260.76 | 260.76 | 10,244,900 |
27 Jan 2021 | 265.13 | 265.92 | 259.95 | 260.25 | 260.25 | 16,050,400 |
26 Jan 2021 | 263.80 | 266.00 | 261.12 | 265.92 | 265.92 | 14,681,200 |
25 Jan 2021 | 263.62 | 265.20 | 257.85 | 261.38 | 261.38 | 19,478,600 |
22 Jan 2021 | 256.80 | 260.33 | 255.50 | 258.62 | 258.62 | 13,518,200 |
21 Jan 2021 | 264.13 | 264.60 | 257.90 | 260.00 | 260.00 | 20,709,900 |
20 Jan 2021 | 267.50 | 269.00 | 262.70 | 265.49 | 265.49 | 44,640,800 |
19 Jan 2021 | 250.00 | 252.88 | 246.99 | 251.65 | 251.65 | 23,681,900 |
15 Jan 2021 | 246.25 | 246.99 | 242.15 | 243.46 | 243.46 | 21,561,600 |
14 Jan 2021 | 245.31 | 245.70 | 241.47 | 242.98 | 242.98 | 31,381,600 |
13 Jan 2021 | 229.94 | 240.49 | 226.29 | 235.30 | 235.30 | 38,805,100 |
12 Jan 2021 | 228.38 | 229.75 | 225.14 | 225.60 | 225.60 | 19,042,900 |
11 Jan 2021 | 229.90 | 230.82 | 225.86 | 227.37 | 227.37 | 23,036,900 |
08 Jan 2021 | 227.88 | 238.60 | 226.68 | 236.19 | 236.19 | 34,884,900 |
07 Jan 2021 | 229.31 | 229.95 | 220.09 | 226.90 | 226.90 | 49,361,800 |
06 Jan 2021 | 234.95 | 238.30 | 225.86 | 227.61 | 227.61 | 37,146,100 |
05 Jan 2021 | 229.05 | 240.76 | 228.12 | 240.40 | 240.40 | 35,823,800 |
04 Jan 2021 | 226.50 | 230.38 | 225.04 | 227.85 | 227.85 | 24,897,900 |
31 Dec 2020 | 237.46 | 238.92 | 231.03 | 232.73 | 232.73 | 23,451,800 |
30 Dec 2020 | 243.35 | 243.39 | 234.65 | 238.39 | 238.39 | 44,812,300 |
29 Dec 2020 | 231.76 | 239.19 | 229.60 | 236.26 | 236.26 | 69,715,900 |
28 Dec 2020 | 216.88 | 224.99 | 215.32 | 222.36 | 222.36 | 73,512,100 |
24 Dec 2020 | 228.24 | 229.90 | 211.23 | 222.00 | 222.00 | 141,830,000 |
23 Dec 2020 | 255.50 | 257.35 | 252.53 | 256.18 | 256.18 | 10,729,200 |
22 Dec 2020 | 257.87 | 258.34 | 255.41 | 255.83 | 255.83 | 11,468,400 |
21 Dec 2020 | 255.17 | 260.46 | 254.50 | 260.43 | 260.43 | 10,901,800 |
18 Dec 2020 | 263.90 | 264.90 | 259.20 | 260.00 | 260.00 | 15,981,800 |
17 Dec 2020 | 264.70 | 264.85 | 260.20 | 264.43 | 264.43 | 14,306,600 |
16 Dec 2020 | 257.74 | 263.18 | 257.04 | 261.89 | 261.89 | 15,804,800 |
15 Dec 2020 | 255.34 | 255.68 | 252.30 | 255.11 | 255.11 | 16,595,600 |
14 Dec 2020 | 260.32 | 260.86 | 256.03 | 256.03 | 256.03 | 18,369,900 |
11 Dec 2020 | 264.29 | 265.32 | 262.50 | 264.54 | 264.54 | 7,771,300 |
10 Dec 2020 | 261.99 | 266.09 | 261.20 | 264.87 | 264.87 | 10,290,300 |
09 Dec 2020 | 267.56 | 267.91 | 263.10 | 263.80 | 263.80 | 9,060,700 |
08 Dec 2020 | 265.20 | 268.40 | 263.87 | 266.09 | 266.09 | 9,447,700 |
07 Dec 2020 | 265.70 | 265.97 | 262.60 | 264.00 | 264.00 | 11,388,700 |
04 Dec 2020 | 271.02 | 271.30 | 266.27 | 267.25 | 267.25 | 15,527,600 |
03 Dec 2020 | 263.78 | 268.60 | 263.14 | 266.91 | 266.91 | 15,520,500 |
02 Dec 2020 | 262.00 | 263.10 | 260.11 | 261.32 | 261.32 | 13,919,700 |
01 Dec 2020 | 265.47 | 265.67 | 261.57 | 264.01 | 264.01 | 14,606,300 |
30 Nov 2020 | 268.97 | 268.97 | 262.52 | 263.36 | 263.36 | 30,476,100 |
27 Nov 2020 | 278.80 | 278.92 | 275.67 | 276.48 | 276.48 | 9,583,200 |
25 Nov 2020 | 275.70 | 279.33 | 274.05 | 277.72 | 277.72 | 15,229,300 |
24 Nov 2020 | 276.23 | 280.61 | 272.80 | 279.96 | 279.96 | 20,660,500 |
23 Nov 2020 | 274.75 | 275.73 | 266.41 | 270.11 | 270.11 | 25,317,100 |
20 Nov 2020 | 263.97 | 272.37 | 261.90 | 270.74 | 270.74 | 34,178,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |