Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Apr 2021 | 236.68 | 237.15 | 231.10 | 233.70 | 233.70 | 497,200 |
12 Apr 2021 | 237.73 | 238.24 | 235.06 | 237.52 | 237.52 | 439,900 |
09 Apr 2021 | 234.75 | 237.23 | 233.44 | 236.99 | 236.99 | 368,100 |
08 Apr 2021 | 231.05 | 235.43 | 228.93 | 233.95 | 233.95 | 669,200 |
07 Apr 2021 | 233.04 | 234.98 | 229.02 | 230.37 | 230.37 | 508,300 |
06 Apr 2021 | 234.71 | 236.90 | 232.01 | 234.37 | 234.37 | 711,700 |
05 Apr 2021 | 227.60 | 234.17 | 224.85 | 233.51 | 233.51 | 881,700 |
01 Apr 2021 | 221.01 | 225.67 | 219.71 | 225.30 | 225.30 | 728,000 |
31 Mar 2021 | 221.11 | 222.47 | 218.26 | 220.35 | 220.35 | 494,900 |
30 Mar 2021 | 215.54 | 220.46 | 215.00 | 220.24 | 220.24 | 566,100 |
29 Mar 2021 | 224.03 | 225.50 | 216.84 | 216.85 | 216.85 | 478,800 |
26 Mar 2021 | 218.26 | 223.31 | 215.53 | 223.09 | 223.09 | 328,300 |
25 Mar 2021 | 211.04 | 216.45 | 208.40 | 216.12 | 216.12 | 436,800 |
24 Mar 2021 | 215.23 | 217.72 | 211.06 | 211.06 | 211.06 | 475,100 |
23 Mar 2021 | 218.69 | 222.00 | 212.46 | 213.79 | 213.79 | 464,500 |
22 Mar 2021 | 218.30 | 222.82 | 215.20 | 221.55 | 221.55 | 657,600 |
19 Mar 2021 | 215.64 | 220.80 | 215.33 | 218.46 | 218.46 | 1,625,500 |
18 Mar 2021 | 216.28 | 221.49 | 214.02 | 215.23 | 215.23 | 637,400 |
17 Mar 2021 | 210.74 | 216.41 | 210.42 | 216.28 | 216.28 | 513,100 |
16 Mar 2021 | 213.10 | 215.38 | 211.82 | 212.17 | 212.17 | 552,300 |
15 Mar 2021 | 208.94 | 212.99 | 206.83 | 212.92 | 212.92 | 552,100 |
12 Mar 2021 | 205.17 | 208.71 | 204.06 | 207.84 | 207.84 | 437,800 |
11 Mar 2021 | 205.94 | 208.87 | 204.54 | 205.60 | 205.60 | 480,800 |
10 Mar 2021 | 200.76 | 206.13 | 198.00 | 204.69 | 204.69 | 626,000 |
09 Mar 2021 | 203.69 | 206.09 | 198.84 | 198.84 | 198.84 | 635,000 |
08 Mar 2021 | 195.86 | 205.99 | 195.03 | 201.99 | 201.99 | 964,000 |
05 Mar 2021 | 188.49 | 196.22 | 184.93 | 195.25 | 195.25 | 732,100 |
04 Mar 2021 | 190.36 | 194.00 | 183.75 | 186.72 | 186.72 | 666,200 |
03 Mar 2021 | 194.05 | 196.29 | 190.01 | 190.98 | 190.98 | 538,700 |
02 Mar 2021 | 198.38 | 200.30 | 194.00 | 194.02 | 194.02 | 554,300 |
01 Mar 2021 | 193.24 | 198.19 | 192.66 | 197.70 | 197.70 | 681,000 |
26 Feb 2021 | 189.69 | 192.87 | 187.01 | 190.08 | 190.08 | 665,800 |
25 Feb 2021 | 190.97 | 194.22 | 185.89 | 188.12 | 188.12 | 598,100 |
25 Feb 2021 | 1.25 Dividend | |||||
24 Feb 2021 | 192.81 | 195.10 | 190.72 | 193.52 | 192.27 | 575,200 |
23 Feb 2021 | 192.60 | 193.35 | 186.00 | 192.81 | 191.56 | 598,600 |
22 Feb 2021 | 194.93 | 195.33 | 191.26 | 192.69 | 191.45 | 649,000 |
19 Feb 2021 | 190.93 | 197.58 | 190.93 | 195.34 | 194.08 | 616,400 |
18 Feb 2021 | 194.01 | 195.13 | 189.28 | 190.92 | 189.69 | 597,300 |
17 Feb 2021 | 195.23 | 195.71 | 193.50 | 193.97 | 192.72 | 473,400 |
16 Feb 2021 | 201.37 | 201.50 | 194.91 | 196.21 | 194.94 | 602,300 |
12 Feb 2021 | 195.17 | 200.36 | 195.09 | 199.93 | 198.64 | 464,000 |
11 Feb 2021 | 197.43 | 198.77 | 194.22 | 196.60 | 195.33 | 450,100 |
10 Feb 2021 | 200.50 | 201.92 | 195.69 | 197.63 | 196.35 | 495,600 |
09 Feb 2021 | 200.42 | 201.75 | 198.63 | 199.30 | 198.01 | 543,400 |
08 Feb 2021 | 195.03 | 200.88 | 193.88 | 200.43 | 199.14 | 756,700 |
05 Feb 2021 | 189.15 | 194.45 | 186.51 | 193.57 | 192.32 | 981,300 |
04 Feb 2021 | 190.69 | 192.27 | 186.61 | 187.90 | 186.69 | 812,300 |
03 Feb 2021 | 190.38 | 193.54 | 187.13 | 191.10 | 189.87 | 695,400 |
02 Feb 2021 | 187.17 | 190.88 | 184.15 | 190.11 | 188.88 | 919,800 |
01 Feb 2021 | 186.03 | 188.08 | 180.44 | 186.56 | 185.35 | 975,400 |
29 Jan 2021 | 194.60 | 195.18 | 184.84 | 185.09 | 183.89 | 1,511,100 |
28 Jan 2021 | 206.27 | 206.27 | 191.24 | 194.60 | 193.34 | 2,464,600 |
27 Jan 2021 | 204.96 | 214.68 | 204.00 | 212.40 | 211.03 | 1,765,100 |
26 Jan 2021 | 203.03 | 208.20 | 201.19 | 206.42 | 205.09 | 756,700 |
25 Jan 2021 | 199.57 | 210.78 | 199.57 | 203.02 | 201.71 | 1,150,100 |
22 Jan 2021 | 193.50 | 198.32 | 191.54 | 198.21 | 196.93 | 599,500 |
21 Jan 2021 | 196.01 | 197.52 | 194.55 | 195.05 | 193.79 | 628,300 |
20 Jan 2021 | 199.57 | 203.09 | 194.87 | 195.71 | 194.45 | 869,600 |
19 Jan 2021 | 195.00 | 201.55 | 194.68 | 198.71 | 197.43 | 654,700 |
15 Jan 2021 | 192.23 | 195.23 | 190.61 | 194.54 | 193.28 | 732,400 |
14 Jan 2021 | 191.32 | 194.23 | 189.60 | 192.87 | 191.62 | 1,038,200 |
13 Jan 2021 | 186.01 | 194.93 | 185.16 | 191.97 | 190.73 | 1,147,900 |
12 Jan 2021 | 181.55 | 184.67 | 179.97 | 184.28 | 183.09 | 1,055,700 |
11 Jan 2021 | 177.64 | 182.00 | 177.44 | 180.18 | 179.02 | 671,900 |
08 Jan 2021 | 182.64 | 183.58 | 176.28 | 179.54 | 178.38 | 816,300 |
07 Jan 2021 | 178.13 | 183.28 | 176.66 | 182.47 | 181.29 | 615,500 |
06 Jan 2021 | 179.00 | 181.98 | 175.45 | 178.62 | 177.47 | 916,100 |
05 Jan 2021 | 176.76 | 179.03 | 171.33 | 178.73 | 177.58 | 1,009,500 |
04 Jan 2021 | 182.48 | 182.69 | 175.37 | 176.90 | 175.76 | 886,800 |
31 Dec 2020 | 183.93 | 183.93 | 180.26 | 180.49 | 179.32 | 535,000 |
30 Dec 2020 | 184.15 | 185.83 | 183.69 | 184.39 | 183.20 | 373,100 |
29 Dec 2020 | 185.20 | 186.33 | 181.30 | 183.20 | 182.02 | 399,200 |
28 Dec 2020 | 193.87 | 194.00 | 185.12 | 185.19 | 183.99 | 571,800 |
24 Dec 2020 | 190.13 | 193.41 | 188.61 | 193.20 | 191.95 | 302,600 |
23 Dec 2020 | 188.65 | 191.09 | 187.60 | 189.55 | 188.33 | 434,500 |
22 Dec 2020 | 186.00 | 188.76 | 185.40 | 187.79 | 186.58 | 453,900 |
21 Dec 2020 | 185.32 | 187.45 | 182.95 | 186.62 | 185.41 | 500,900 |
18 Dec 2020 | 190.91 | 191.67 | 186.45 | 188.37 | 187.15 | 1,392,400 |
17 Dec 2020 | 189.00 | 190.75 | 186.72 | 190.75 | 189.52 | 648,600 |
16 Dec 2020 | 189.39 | 191.59 | 186.47 | 187.09 | 185.88 | 561,300 |
15 Dec 2020 | 184.97 | 189.43 | 183.77 | 188.63 | 187.41 | 600,000 |
14 Dec 2020 | 186.30 | 187.50 | 183.92 | 184.03 | 182.84 | 661,300 |
11 Dec 2020 | 182.91 | 185.45 | 182.33 | 183.93 | 182.74 | 604,500 |
10 Dec 2020 | 183.96 | 184.72 | 181.09 | 182.41 | 181.23 | 638,300 |
09 Dec 2020 | 187.07 | 188.78 | 184.68 | 185.04 | 183.84 | 721,100 |
08 Dec 2020 | 187.52 | 189.64 | 184.26 | 185.15 | 183.95 | 551,600 |
07 Dec 2020 | 184.07 | 189.25 | 183.13 | 188.85 | 187.63 | 780,800 |
04 Dec 2020 | 186.94 | 188.33 | 183.00 | 184.07 | 182.88 | 697,000 |
03 Dec 2020 | 186.26 | 187.85 | 183.45 | 186.89 | 185.68 | 1,043,100 |
02 Dec 2020 | 193.75 | 193.93 | 183.50 | 183.78 | 182.59 | 992,100 |
01 Dec 2020 | 196.40 | 198.35 | 192.59 | 193.80 | 192.55 | 746,900 |
30 Nov 2020 | 199.56 | 199.80 | 192.59 | 194.61 | 193.35 | 710,000 |
27 Nov 2020 | 199.99 | 201.25 | 198.22 | 200.96 | 199.66 | 182,000 |
25 Nov 2020 | 199.54 | 201.83 | 197.03 | 200.12 | 198.83 | 522,700 |
24 Nov 2020 | 201.03 | 205.78 | 200.10 | 200.22 | 198.93 | 740,000 |
23 Nov 2020 | 194.29 | 199.78 | 192.64 | 198.68 | 197.40 | 609,400 |
20 Nov 2020 | 192.88 | 194.48 | 191.11 | 192.91 | 191.66 | 536,800 |
19 Nov 2020 | 192.08 | 194.44 | 189.25 | 192.56 | 191.32 | 466,000 |
19 Nov 2020 | 1.25 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |