Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Apr 2021 | 127.24 | 130.80 | 127.24 | 130.80 | 130.80 | 2,281 |
20 Apr 2021 | 127.75 | 129.79 | 123.53 | 128.56 | 128.56 | 23,800 |
19 Apr 2021 | 132.60 | 133.70 | 126.89 | 127.76 | 127.76 | 30,500 |
16 Apr 2021 | 134.31 | 135.69 | 131.71 | 131.82 | 131.82 | 13,600 |
15 Apr 2021 | 133.21 | 136.09 | 129.93 | 134.26 | 134.26 | 120,600 |
14 Apr 2021 | 134.24 | 136.40 | 133.21 | 133.21 | 133.21 | 16,700 |
13 Apr 2021 | 129.77 | 133.48 | 129.71 | 132.01 | 132.01 | 16,600 |
12 Apr 2021 | 130.14 | 133.52 | 127.96 | 130.63 | 130.63 | 11,200 |
09 Apr 2021 | 128.53 | 131.00 | 128.30 | 130.61 | 130.61 | 15,700 |
08 Apr 2021 | 127.62 | 131.73 | 125.53 | 130.31 | 130.31 | 20,100 |
07 Apr 2021 | 135.17 | 135.39 | 126.71 | 127.40 | 127.40 | 28,700 |
06 Apr 2021 | 133.90 | 135.49 | 132.76 | 133.50 | 133.50 | 26,500 |
05 Apr 2021 | 133.14 | 133.68 | 129.21 | 130.55 | 130.55 | 12,700 |
01 Apr 2021 | 129.51 | 132.80 | 129.51 | 130.22 | 130.22 | 17,900 |
31 Mar 2021 | 125.34 | 133.77 | 125.34 | 129.76 | 129.76 | 39,900 |
30 Mar 2021 | 123.70 | 127.78 | 121.57 | 127.23 | 127.23 | 16,700 |
29 Mar 2021 | 125.20 | 127.96 | 122.87 | 122.87 | 122.87 | 21,200 |
26 Mar 2021 | 133.72 | 133.72 | 124.56 | 126.80 | 126.80 | 27,600 |
25 Mar 2021 | 124.34 | 138.01 | 122.74 | 131.39 | 131.39 | 32,500 |
24 Mar 2021 | 126.81 | 131.31 | 120.55 | 125.65 | 125.65 | 29,500 |
23 Mar 2021 | 129.55 | 131.29 | 124.55 | 124.55 | 124.55 | 19,800 |
22 Mar 2021 | 135.22 | 135.47 | 130.41 | 132.03 | 132.03 | 31,700 |
19 Mar 2021 | 137.33 | 137.33 | 132.57 | 134.05 | 134.05 | 107,700 |
18 Mar 2021 | 141.58 | 142.90 | 135.27 | 137.09 | 137.09 | 23,200 |
17 Mar 2021 | 141.01 | 143.07 | 138.55 | 141.22 | 141.22 | 25,900 |
16 Mar 2021 | 141.98 | 144.50 | 138.91 | 143.10 | 143.10 | 26,600 |
15 Mar 2021 | 146.10 | 146.10 | 139.83 | 141.60 | 141.60 | 43,700 |
12 Mar 2021 | 150.35 | 151.94 | 146.38 | 146.76 | 146.76 | 25,100 |
11 Mar 2021 | 149.54 | 150.00 | 146.88 | 148.70 | 148.70 | 28,500 |
10 Mar 2021 | 144.93 | 151.54 | 144.32 | 148.26 | 148.26 | 20,800 |
09 Mar 2021 | 150.24 | 150.24 | 141.31 | 144.31 | 144.31 | 53,500 |
08 Mar 2021 | 144.53 | 152.03 | 143.23 | 150.21 | 150.21 | 41,900 |
05 Mar 2021 | 137.59 | 145.20 | 136.43 | 143.93 | 143.93 | 30,400 |
04 Mar 2021 | 136.96 | 137.59 | 132.53 | 137.59 | 137.59 | 49,600 |
03 Mar 2021 | 135.59 | 142.71 | 130.61 | 137.90 | 137.90 | 31,100 |
02 Mar 2021 | 136.75 | 137.66 | 133.65 | 134.47 | 134.47 | 23,200 |
01 Mar 2021 | 129.00 | 137.82 | 129.00 | 137.52 | 137.52 | 16,100 |
26 Feb 2021 | 126.66 | 130.00 | 120.57 | 126.55 | 126.55 | 36,700 |
25 Feb 2021 | 131.16 | 132.93 | 124.74 | 126.71 | 126.71 | 28,300 |
24 Feb 2021 | 121.79 | 130.88 | 121.79 | 129.42 | 129.42 | 49,100 |
23 Feb 2021 | 122.98 | 125.89 | 118.83 | 121.79 | 121.79 | 27,600 |
22 Feb 2021 | 120.39 | 127.56 | 119.64 | 124.23 | 124.23 | 36,600 |
19 Feb 2021 | 124.38 | 125.73 | 119.57 | 120.33 | 120.33 | 35,300 |
18 Feb 2021 | 127.35 | 128.40 | 121.40 | 124.32 | 124.32 | 25,800 |
17 Feb 2021 | 133.26 | 133.31 | 126.02 | 127.46 | 127.46 | 67,900 |
16 Feb 2021 | 134.67 | 135.06 | 130.04 | 134.89 | 134.89 | 66,100 |
12 Feb 2021 | 129.34 | 134.11 | 129.34 | 133.31 | 133.31 | 55,800 |
11 Feb 2021 | 127.02 | 132.38 | 124.02 | 128.88 | 128.88 | 43,500 |
10 Feb 2021 | 135.62 | 135.80 | 125.71 | 125.92 | 125.92 | 54,100 |
09 Feb 2021 | 132.45 | 135.77 | 131.38 | 135.18 | 135.18 | 73,000 |
08 Feb 2021 | 132.09 | 135.00 | 129.02 | 132.01 | 132.01 | 51,800 |
05 Feb 2021 | 131.73 | 132.37 | 127.31 | 130.53 | 130.53 | 47,600 |
04 Feb 2021 | 134.88 | 136.39 | 124.52 | 130.13 | 130.13 | 110,100 |
03 Feb 2021 | 135.72 | 137.00 | 130.48 | 133.69 | 133.69 | 48,300 |
02 Feb 2021 | 138.47 | 139.95 | 127.77 | 135.24 | 135.24 | 115,400 |
01 Feb 2021 | 143.42 | 144.76 | 135.84 | 139.18 | 139.18 | 84,500 |
29 Jan 2021 | 143.85 | 150.34 | 139.25 | 143.42 | 143.42 | 80,000 |
28 Jan 2021 | 162.57 | 170.98 | 131.53 | 141.26 | 141.26 | 252,300 |
27 Jan 2021 | 124.53 | 167.49 | 122.40 | 164.61 | 164.61 | 436,900 |
26 Jan 2021 | 113.61 | 125.93 | 110.92 | 125.19 | 125.19 | 92,400 |
25 Jan 2021 | 110.78 | 114.99 | 108.47 | 110.70 | 110.70 | 101,100 |
22 Jan 2021 | 125.36 | 126.13 | 108.00 | 112.19 | 112.19 | 171,900 |
21 Jan 2021 | 118.92 | 120.97 | 114.49 | 119.50 | 119.50 | 81,600 |
20 Jan 2021 | 123.21 | 126.68 | 115.32 | 119.79 | 119.79 | 99,000 |
19 Jan 2021 | 142.06 | 144.56 | 120.88 | 121.72 | 121.72 | 146,500 |
15 Jan 2021 | 142.85 | 149.72 | 139.84 | 141.05 | 141.05 | 74,000 |
14 Jan 2021 | 139.59 | 151.38 | 138.53 | 145.31 | 145.31 | 160,300 |
13 Jan 2021 | 135.34 | 142.99 | 134.46 | 141.34 | 141.34 | 96,700 |
12 Jan 2021 | 129.00 | 137.60 | 128.93 | 137.15 | 137.15 | 100,800 |
11 Jan 2021 | 123.53 | 128.86 | 120.70 | 128.73 | 128.73 | 63,500 |
08 Jan 2021 | 121.59 | 127.26 | 121.59 | 123.88 | 123.88 | 80,000 |
07 Jan 2021 | 115.61 | 121.98 | 114.09 | 120.09 | 120.09 | 81,400 |
06 Jan 2021 | 107.49 | 114.81 | 106.93 | 113.50 | 113.50 | 118,800 |
05 Jan 2021 | 103.88 | 109.47 | 103.50 | 107.68 | 107.68 | 48,400 |
04 Jan 2021 | 101.78 | 105.97 | 100.71 | 104.90 | 104.90 | 57,300 |
31 Dec 2020 | 100.44 | 104.48 | 98.00 | 102.22 | 102.22 | 42,100 |
30 Dec 2020 | 101.75 | 102.99 | 99.80 | 101.03 | 101.03 | 18,200 |
29 Dec 2020 | 104.34 | 107.21 | 100.94 | 102.24 | 102.24 | 25,200 |
28 Dec 2020 | 104.37 | 107.14 | 103.45 | 103.60 | 103.60 | 25,200 |
24 Dec 2020 | 102.94 | 104.41 | 102.90 | 103.43 | 103.43 | 6,700 |
23 Dec 2020 | 101.14 | 103.45 | 100.44 | 102.94 | 102.94 | 56,900 |
22 Dec 2020 | 100.01 | 101.76 | 98.86 | 100.76 | 100.76 | 61,200 |
21 Dec 2020 | 103.69 | 103.69 | 97.13 | 98.92 | 98.92 | 67,200 |
18 Dec 2020 | 103.89 | 105.99 | 101.19 | 105.55 | 105.55 | 309,900 |
17 Dec 2020 | 100.74 | 104.51 | 98.88 | 103.13 | 103.13 | 58,400 |
16 Dec 2020 | 104.69 | 105.72 | 99.10 | 101.01 | 101.01 | 46,800 |
15 Dec 2020 | 101.60 | 107.09 | 98.73 | 105.24 | 105.24 | 70,100 |
14 Dec 2020 | 115.12 | 115.12 | 100.57 | 101.44 | 101.44 | 86,600 |
11 Dec 2020 | 115.78 | 116.14 | 111.52 | 114.00 | 114.00 | 37,000 |
10 Dec 2020 | 117.80 | 117.80 | 114.64 | 117.00 | 117.00 | 38,400 |
09 Dec 2020 | 116.96 | 118.88 | 115.47 | 117.90 | 117.90 | 45,300 |
08 Dec 2020 | 116.30 | 118.02 | 114.43 | 116.53 | 116.53 | 62,300 |
07 Dec 2020 | 120.00 | 120.00 | 114.13 | 117.42 | 117.42 | 41,900 |
04 Dec 2020 | 117.38 | 124.02 | 116.20 | 120.21 | 120.21 | 48,200 |
03 Dec 2020 | 116.40 | 118.57 | 115.76 | 117.18 | 117.18 | 29,700 |
02 Dec 2020 | 115.66 | 117.77 | 114.46 | 116.75 | 116.75 | 50,700 |
01 Dec 2020 | 113.72 | 116.96 | 113.72 | 115.49 | 115.49 | 32,100 |
30 Nov 2020 | 113.30 | 114.40 | 111.84 | 112.91 | 112.91 | 42,400 |
27 Nov 2020 | 117.56 | 117.56 | 112.98 | 114.52 | 114.52 | 26,800 |
25 Nov 2020 | 115.80 | 118.58 | 115.13 | 117.70 | 117.70 | 22,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |