456.32 +5.75 (1.28%)
Pre-market: 5:55AM EST
Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 455.84 | 457.17 | 445.57 | 450.57 | 450.57 | 1,193,500 |
25 Feb 2021 | 460.31 | 465.00 | 448.33 | 453.19 | 453.19 | 1,125,300 |
24 Feb 2021 | 466.11 | 469.47 | 457.17 | 458.60 | 458.60 | 1,103,000 |
23 Feb 2021 | 458.06 | 468.96 | 448.00 | 468.03 | 468.03 | 1,704,500 |
22 Feb 2021 | 468.27 | 468.27 | 459.90 | 460.58 | 460.58 | 1,343,100 |
19 Feb 2021 | 478.25 | 483.68 | 470.27 | 470.37 | 470.37 | 1,129,200 |
18 Feb 2021 | 479.90 | 481.76 | 475.84 | 477.03 | 477.03 | 1,124,300 |
17 Feb 2021 | 477.00 | 484.38 | 476.56 | 481.68 | 481.68 | 1,010,700 |
16 Feb 2021 | 488.01 | 492.00 | 478.44 | 480.71 | 480.71 | 1,362,700 |
12 Feb 2021 | 494.25 | 494.48 | 482.85 | 485.62 | 485.62 | 1,294,600 |
11 Feb 2021 | 491.23 | 496.60 | 486.04 | 490.54 | 490.54 | 1,057,100 |
10 Feb 2021 | 493.43 | 497.86 | 488.12 | 491.22 | 491.22 | 959,200 |
09 Feb 2021 | 496.53 | 497.99 | 487.55 | 490.68 | 490.68 | 1,056,000 |
08 Feb 2021 | 503.14 | 506.63 | 492.46 | 494.90 | 494.90 | 1,320,400 |
05 Feb 2021 | 513.84 | 514.97 | 495.22 | 498.98 | 498.98 | 1,661,000 |
04 Feb 2021 | 494.07 | 498.96 | 490.02 | 498.84 | 498.84 | 1,394,600 |
03 Feb 2021 | 505.09 | 507.28 | 490.84 | 491.18 | 491.18 | 1,076,700 |
02 Feb 2021 | 511.01 | 513.28 | 498.02 | 499.98 | 499.98 | 884,500 |
01 Feb 2021 | 512.82 | 512.82 | 503.10 | 508.08 | 508.08 | 790,600 |
29 Jan 2021 | 505.97 | 514.42 | 496.10 | 503.84 | 503.84 | 1,388,000 |
28 Jan 2021 | 521.27 | 529.51 | 505.11 | 506.27 | 506.27 | 1,050,700 |
27 Jan 2021 | 540.58 | 541.97 | 512.94 | 515.56 | 515.56 | 1,433,500 |
26 Jan 2021 | 558.91 | 558.91 | 542.14 | 544.10 | 544.10 | 901,700 |
25 Jan 2021 | 554.32 | 555.00 | 538.77 | 548.20 | 548.20 | 828,400 |
22 Jan 2021 | 534.10 | 546.72 | 534.10 | 537.78 | 537.78 | 620,600 |
21 Jan 2021 | 540.58 | 543.28 | 527.91 | 535.48 | 535.48 | 940,100 |
20 Jan 2021 | 536.78 | 543.99 | 529.31 | 542.27 | 542.27 | 862,700 |
19 Jan 2021 | 523.03 | 536.62 | 522.06 | 533.89 | 533.89 | 995,400 |
15 Jan 2021 | 518.10 | 522.99 | 511.11 | 517.93 | 517.93 | 796,900 |
14 Jan 2021 | 513.10 | 524.88 | 511.33 | 517.91 | 517.91 | 848,600 |
13 Jan 2021 | 517.00 | 522.00 | 509.14 | 511.90 | 511.90 | 1,333,800 |
12 Jan 2021 | 504.41 | 518.50 | 502.00 | 505.75 | 505.75 | 1,264,100 |
11 Jan 2021 | 501.00 | 505.14 | 489.35 | 502.92 | 502.92 | 1,116,400 |
08 Jan 2021 | 487.93 | 500.70 | 487.93 | 498.73 | 498.73 | 1,018,800 |
07 Jan 2021 | 471.24 | 481.84 | 467.18 | 481.20 | 481.20 | 1,126,600 |
06 Jan 2021 | 477.15 | 483.00 | 467.00 | 470.09 | 470.09 | 1,434,700 |
05 Jan 2021 | 480.39 | 486.25 | 475.41 | 483.45 | 483.45 | 797,700 |
04 Jan 2021 | 486.85 | 491.78 | 473.58 | 482.86 | 482.86 | 911,100 |
31 Dec 2020 | 477.81 | 483.57 | 470.78 | 483.11 | 483.11 | 897,900 |
30 Dec 2020 | 487.39 | 488.83 | 477.68 | 478.30 | 478.30 | 633,200 |
29 Dec 2020 | 485.00 | 490.45 | 482.42 | 484.22 | 484.22 | 558,200 |
28 Dec 2020 | 488.72 | 492.69 | 482.21 | 482.96 | 482.96 | 713,400 |
24 Dec 2020 | 492.44 | 495.23 | 486.03 | 488.93 | 488.93 | 289,100 |
23 Dec 2020 | 491.20 | 493.63 | 488.52 | 492.19 | 492.19 | 545,700 |
22 Dec 2020 | 496.00 | 496.48 | 488.50 | 490.06 | 490.06 | 849,600 |
21 Dec 2020 | 494.00 | 497.29 | 485.06 | 496.74 | 496.74 | 1,009,300 |
18 Dec 2020 | 500.00 | 506.99 | 496.81 | 498.89 | 498.89 | 1,820,900 |
17 Dec 2020 | 486.90 | 496.75 | 486.50 | 496.21 | 496.21 | 856,300 |
16 Dec 2020 | 491.80 | 494.46 | 485.15 | 486.57 | 486.57 | 862,500 |
15 Dec 2020 | 500.69 | 500.99 | 486.82 | 491.79 | 491.79 | 1,086,700 |
14 Dec 2020 | 484.12 | 502.60 | 483.55 | 500.38 | 500.38 | 1,245,800 |
11 Dec 2020 | 478.22 | 483.54 | 471.58 | 479.77 | 479.77 | 1,013,500 |
10 Dec 2020 | 485.29 | 487.12 | 477.87 | 478.98 | 478.98 | 1,184,100 |
09 Dec 2020 | 500.00 | 500.00 | 484.00 | 488.64 | 488.64 | 934,300 |
08 Dec 2020 | 497.10 | 497.88 | 486.30 | 497.14 | 497.14 | 1,007,900 |
07 Dec 2020 | 497.49 | 499.70 | 492.79 | 495.41 | 495.41 | 881,900 |
04 Dec 2020 | 497.01 | 501.85 | 490.06 | 492.45 | 492.45 | 961,200 |
03 Dec 2020 | 505.20 | 509.54 | 497.12 | 498.84 | 498.84 | 966,000 |
02 Dec 2020 | 515.94 | 515.94 | 503.81 | 505.13 | 505.13 | 782,700 |
01 Dec 2020 | 516.00 | 525.28 | 513.69 | 514.07 | 514.07 | 937,400 |
30 Nov 2020 | 520.00 | 520.78 | 507.60 | 516.03 | 516.03 | 1,707,500 |
27 Nov 2020 | 513.42 | 518.92 | 509.20 | 514.05 | 514.05 | 498,200 |
25 Nov 2020 | 507.18 | 515.47 | 507.18 | 508.31 | 508.31 | 711,800 |
24 Nov 2020 | 521.61 | 528.44 | 505.80 | 506.10 | 506.10 | 1,270,300 |
23 Nov 2020 | 538.86 | 538.86 | 516.80 | 523.61 | 523.61 | 1,764,400 |
20 Nov 2020 | 513.96 | 521.27 | 509.34 | 518.74 | 518.74 | 1,045,300 |
19 Nov 2020 | 519.19 | 525.69 | 514.42 | 514.71 | 514.71 | 947,600 |
18 Nov 2020 | 543.00 | 543.00 | 518.19 | 519.04 | 519.04 | 1,240,800 |
17 Nov 2020 | 556.38 | 556.60 | 536.05 | 538.15 | 538.15 | 1,051,700 |
16 Nov 2020 | 557.45 | 566.79 | 556.00 | 559.29 | 559.29 | 542,100 |
13 Nov 2020 | 560.22 | 567.70 | 556.80 | 566.43 | 566.43 | 565,800 |
12 Nov 2020 | 568.92 | 571.00 | 554.84 | 556.78 | 556.78 | 548,500 |
11 Nov 2020 | 564.85 | 573.66 | 560.00 | 567.73 | 567.73 | 671,000 |
10 Nov 2020 | 560.00 | 565.99 | 546.93 | 559.22 | 559.22 | 839,200 |
09 Nov 2020 | 551.61 | 573.16 | 540.31 | 567.55 | 567.55 | 1,321,100 |
06 Nov 2020 | 589.04 | 589.04 | 572.72 | 578.03 | 578.03 | 748,400 |
05 Nov 2020 | 595.00 | 596.80 | 578.95 | 588.81 | 588.81 | 944,300 |
04 Nov 2020 | 578.09 | 593.96 | 575.95 | 587.14 | 587.14 | 1,195,600 |
03 Nov 2020 | 551.89 | 561.24 | 550.00 | 557.19 | 557.19 | 490,400 |
02 Nov 2020 | 545.06 | 557.41 | 539.17 | 548.58 | 548.58 | 835,900 |
30 Oct 2020 | 545.12 | 556.58 | 533.23 | 543.56 | 543.56 | 1,164,700 |
29 Oct 2020 | 576.00 | 576.00 | 555.54 | 555.79 | 555.79 | 905,000 |
28 Oct 2020 | 576.69 | 578.98 | 563.87 | 567.04 | 567.04 | 592,900 |
27 Oct 2020 | 584.98 | 590.97 | 579.04 | 582.52 | 582.52 | 526,200 |
26 Oct 2020 | 574.66 | 587.62 | 574.66 | 585.74 | 585.74 | 533,500 |
23 Oct 2020 | 580.29 | 582.72 | 575.12 | 579.81 | 579.81 | 565,900 |
22 Oct 2020 | 566.04 | 577.05 | 566.04 | 575.73 | 575.73 | 467,200 |
21 Oct 2020 | 577.53 | 581.68 | 567.02 | 572.40 | 572.40 | 493,800 |
20 Oct 2020 | 582.00 | 586.49 | 573.14 | 576.63 | 576.63 | 637,500 |
19 Oct 2020 | 600.00 | 601.09 | 579.00 | 583.14 | 583.14 | 778,400 |
16 Oct 2020 | 590.00 | 605.43 | 585.67 | 599.74 | 599.74 | 1,168,800 |
15 Oct 2020 | 598.02 | 605.12 | 580.74 | 585.18 | 585.18 | 1,048,300 |
14 Oct 2020 | 609.18 | 610.92 | 596.75 | 600.82 | 600.82 | 952,800 |
13 Oct 2020 | 601.60 | 616.31 | 600.18 | 607.98 | 607.98 | 1,243,900 |
12 Oct 2020 | 602.25 | 605.39 | 590.85 | 601.55 | 601.55 | 1,003,200 |
09 Oct 2020 | 601.00 | 604.44 | 593.51 | 602.07 | 602.07 | 1,190,100 |
08 Oct 2020 | 614.65 | 615.00 | 598.10 | 599.88 | 599.88 | 2,355,600 |
07 Oct 2020 | 588.49 | 593.88 | 581.65 | 591.69 | 591.69 | 957,200 |
06 Oct 2020 | 605.32 | 610.38 | 579.02 | 581.64 | 581.64 | 1,725,300 |
05 Oct 2020 | 598.90 | 619.97 | 591.15 | 605.08 | 605.08 | 4,843,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |