Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2021 | 1,810.00 | 1,900.00 | 1,762.17 | 1,810.00 | 1,810.00 | 308 |
15 Apr 2021 | 1,770.00 | 1,880.00 | 1,840.00 | 1,810.00 | 1,810.00 | 293 |
14 Apr 2021 | 1,725.00 | 1,800.00 | 1,800.00 | 1,770.00 | 1,770.00 | 524 |
13 Apr 2021 | 1,725.00 | 1,777.00 | 1,777.00 | 1,725.00 | 1,725.00 | 368 |
12 Apr 2021 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - |
09 Apr 2021 | 1,725.00 | 1,777.00 | 1,650.00 | 1,725.00 | 1,725.00 | 729 |
08 Apr 2021 | 1,750.00 | 1,777.00 | 1,650.00 | 1,725.00 | 1,725.00 | 1,355 |
07 Apr 2021 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - |
06 Apr 2021 | 1,750.00 | 1,799.00 | 1,700.00 | 1,750.00 | 1,750.00 | 146 |
01 Apr 2021 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - |
31 Mar 2021 | 1,750.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 90 |
30 Mar 2021 | 1,750.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 110 |
29 Mar 2021 | 1,750.00 | 1,799.00 | 1,700.00 | 1,750.00 | 1,750.00 | 414 |
26 Mar 2021 | 1,750.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 815 |
25 Mar 2021 | 1,750.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 110 |
24 Mar 2021 | 1,750.00 | 1,715.00 | 1,715.00 | 1,750.00 | 1,750.00 | 3 |
23 Mar 2021 | 1,750.00 | 1,710.00 | 1,710.00 | 1,750.00 | 1,750.00 | 250 |
22 Mar 2021 | 17.50 | 18.00 | 17.15 | 17.50 | 17.50 | 227 |
19 Mar 2021 | 1,750.00 | 1,800.00 | 1,800.00 | 1,750.00 | 1,750.00 | 44 |
18 Mar 2021 | 1,750.00 | 1,800.00 | 1,799.00 | 1,750.00 | 1,750.00 | 355 |
17 Mar 2021 | 1,750.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 102 |
16 Mar 2021 | 1,750.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 111 |
15 Mar 2021 | 1,750.00 | 1,799.00 | 1,715.00 | 1,750.00 | 1,750.00 | 440 |
12 Mar 2021 | 1,750.00 | 1,715.00 | 1,715.00 | 1,750.00 | 1,750.00 | 14 |
11 Mar 2021 | 1,750.00 | 1,800.00 | 1,715.00 | 1,750.00 | 1,750.00 | 40 |
10 Mar 2021 | 1,705.00 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 665 |
09 Mar 2021 | 1,705.00 | 1,799.00 | 1,799.00 | 1,705.00 | 1,705.00 | 18 |
08 Mar 2021 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | - |
05 Mar 2021 | 1,705.00 | 1,799.00 | 1,616.00 | 1,705.00 | 1,705.00 | 370 |
04 Mar 2021 | 1,750.00 | 1,700.00 | 1,616.00 | 1,705.00 | 1,705.00 | 841 |
03 Mar 2021 | 1,825.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,750.00 | 609 |
02 Mar 2021 | 1,825.00 | 1,840.00 | 1,807.50 | 1,825.00 | 1,825.00 | 1,010 |
01 Mar 2021 | 1,825.00 | 1,850.00 | 1,810.00 | 1,825.00 | 1,825.00 | 1,454 |
26 Feb 2021 | 1,825.00 | 1,850.00 | 1,810.00 | 1,825.00 | 1,825.00 | 560 |
25 Feb 2021 | 1,825.00 | 1,850.00 | 1,850.00 | 1,825.00 | 1,825.00 | 1,220 |
24 Feb 2021 | 1,850.00 | 1,880.00 | 1,807.50 | 1,825.00 | 1,825.00 | 1,431 |
23 Feb 2021 | 1,875.00 | 1,950.00 | 1,823.00 | 1,850.00 | 1,850.00 | 817 |
22 Feb 2021 | 1,875.00 | 1,823.00 | 1,823.00 | 1,875.00 | 1,875.00 | 374 |
19 Feb 2021 | 1,875.00 | 1,822.75 | 1,800.00 | 1,875.00 | 1,875.00 | 330 |
18 Feb 2021 | 1,875.00 | 1,950.00 | 1,822.50 | 1,875.00 | 1,875.00 | 772 |
17 Feb 2021 | 1,825.00 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 277 |
16 Feb 2021 | 1,825.00 | 1,900.00 | 1,815.00 | 1,825.00 | 1,825.00 | 1,075 |
15 Feb 2021 | 1,875.00 | 1,937.63 | 1,925.00 | 1,825.00 | 1,825.00 | 46 |
12 Feb 2021 | 1,875.00 | 1,925.00 | 1,925.00 | 1,875.00 | 1,875.00 | 250 |
11 Feb 2021 | 1,850.00 | 1,939.50 | 1,837.50 | 1,875.00 | 1,875.00 | 7,003 |
10 Feb 2021 | 1,850.00 | 1,900.00 | 1,825.00 | 1,850.00 | 1,850.00 | 1,385 |
09 Feb 2021 | 1,775.00 | 1,900.00 | 1,813.00 | 1,850.00 | 1,850.00 | 603 |
08 Feb 2021 | 1,650.00 | 1,840.00 | 1,705.00 | 1,775.00 | 1,775.00 | 994 |
05 Feb 2021 | 1,650.00 | 1,750.00 | 1,585.51 | 1,650.00 | 1,650.00 | 102 |
04 Feb 2021 | 1,600.00 | 1,740.00 | 1,503.00 | 1,650.00 | 1,650.00 | 1,672 |
03 Feb 2021 | 1,600.00 | 1,503.00 | 1,503.00 | 1,600.00 | 1,600.00 | 70 |
02 Feb 2021 | 1,600.00 | 1,680.00 | 1,503.00 | 1,600.00 | 1,600.00 | 116 |
01 Feb 2021 | 1,600.00 | 1,680.00 | 1,503.00 | 1,600.00 | 1,600.00 | 746 |
29 Jan 2021 | 1,600.00 | 1,680.00 | 1,502.00 | 1,600.00 | 1,600.00 | 537 |
28 Jan 2021 | 1,625.00 | 1,555.00 | 1,555.00 | 1,600.00 | 1,600.00 | 1,000 |
27 Jan 2021 | 1,625.00 | 1,685.00 | 1,685.00 | 1,625.00 | 1,625.00 | 446 |
26 Jan 2021 | 1,575.00 | 1,685.00 | 1,555.00 | 1,625.00 | 1,625.00 | 59 |
25 Jan 2021 | 1,575.00 | 1,634.25 | 1,634.25 | 1,575.00 | 1,575.00 | 64 |
22 Jan 2021 | 1,575.00 | 1,635.00 | 1,501.00 | 1,575.00 | 1,575.00 | 689 |
21 Jan 2021 | 1,560.00 | 1,620.00 | 1,500.00 | 1,575.00 | 1,575.00 | 2,034 |
21 Jan 2021 | 9.25 Dividend | |||||
20 Jan 2021 | 1,625.00 | 1,700.00 | 1,522.50 | 1,565.00 | 1,555.75 | 1,196 |
19 Jan 2021 | 1,625.00 | 1,575.00 | 1,550.00 | 1,625.00 | 1,615.40 | 170 |
18 Jan 2021 | 1,625.00 | 1,799.00 | 1,501.00 | 1,625.00 | 1,615.40 | 2,445 |
15 Jan 2021 | 1,325.00 | 1,695.00 | 1,350.00 | 1,625.00 | 1,615.40 | 1,481 |
14 Jan 2021 | 1,250.00 | 1,360.00 | 1,290.00 | 1,325.00 | 1,317.17 | 1,976 |
13 Jan 2021 | 1,270.00 | 1,290.00 | 1,255.00 | 1,270.00 | 1,262.49 | 100 |
12 Jan 2021 | 1,270.00 | 1,290.00 | 1,290.00 | 1,270.00 | 1,262.49 | 371 |
11 Jan 2021 | 1,270.00 | 1,260.00 | 1,250.00 | 1,270.00 | 1,262.49 | 213 |
08 Jan 2021 | 1,270.00 | 1,290.00 | 1,250.00 | 1,270.00 | 1,262.49 | 397 |
07 Jan 2021 | 1,240.00 | 1,290.00 | 1,290.00 | 1,260.00 | 1,252.55 | 232 |
06 Jan 2021 | 1,225.00 | 1,250.00 | 1,250.00 | 1,225.00 | 1,217.76 | 239 |
05 Jan 2021 | 1,225.00 | 1,250.00 | 1,227.50 | 1,220.00 | 1,212.79 | 1,563 |
04 Jan 2021 | 1,220.00 | 1,300.00 | 1,240.00 | 1,225.00 | 1,217.76 | 1,105 |
31 Dec 2020 | 1,220.00 | 1,211.00 | 1,211.00 | 1,220.00 | 1,212.79 | 193 |
30 Dec 2020 | 1,200.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,212.79 | 211 |
29 Dec 2020 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,192.91 | - |
24 Dec 2020 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,192.91 | - |
23 Dec 2020 | 1,200.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,192.91 | 979 |
22 Dec 2020 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,192.91 | 10 |
21 Dec 2020 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,192.91 | - |
18 Dec 2020 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,192.91 | 50 |
17 Dec 2020 | 1,200.00 | 1,220.00 | 1,220.00 | 1,200.00 | 1,192.91 | 204 |
16 Dec 2020 | 1,150.00 | 1,220.00 | 1,160.00 | 1,200.00 | 1,192.91 | 491 |
15 Dec 2020 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,143.20 | - |
14 Dec 2020 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,143.20 | - |
11 Dec 2020 | 1,150.00 | 1,160.00 | 1,153.00 | 1,150.00 | 1,143.20 | 515 |
10 Dec 2020 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,143.20 | - |
09 Dec 2020 | 1,150.00 | 1,160.00 | 1,160.00 | 1,150.00 | 1,143.20 | 42 |
08 Dec 2020 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,143.20 | - |
07 Dec 2020 | 1,150.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,143.20 | 120 |
04 Dec 2020 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,143.20 | 9 |
03 Dec 2020 | 1,150.00 | 1,160.00 | 1,158.00 | 1,150.00 | 1,143.20 | 166 |
02 Dec 2020 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,143.20 | - |
01 Dec 2020 | 1,130.00 | 1,154.00 | 1,154.00 | 1,130.00 | 1,123.32 | 173 |
30 Nov 2020 | 1,130.00 | 1,160.00 | 1,126.00 | 1,130.00 | 1,123.32 | 2,137 |
27 Nov 2020 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,123.32 | - |
26 Nov 2020 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,123.32 | - |
25 Nov 2020 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,123.32 | - |
24 Nov 2020 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,123.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |