Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr. 19, 2021 | 187.51 | 190.33 | 185.65 | 187.43 | 187.43 | 7,619,800 |
Apr. 16, 2021 | 187.57 | 189.47 | 186.20 | 187.26 | 187.26 | 9,449,100 |
Apr. 15, 2021 | 188.09 | 188.90 | 185.70 | 185.93 | 185.93 | 7,262,500 |
Apr. 14, 2021 | 185.97 | 190.40 | 185.71 | 187.46 | 187.46 | 9,089,900 |
Apr. 13, 2021 | 185.59 | 186.44 | 184.60 | 185.49 | 185.49 | 6,826,500 |
Apr. 12, 2021 | 187.75 | 187.85 | 185.48 | 186.49 | 186.49 | 6,662,500 |
Apr. 09, 2021 | 188.17 | 188.22 | 186.15 | 187.89 | 187.89 | 6,083,100 |
Apr. 08, 2021 | 187.20 | 188.05 | 185.63 | 187.32 | 187.32 | 7,763,000 |
Apr. 07, 2021 | 189.80 | 190.33 | 186.95 | 187.56 | 187.56 | 6,238,700 |
Apr. 06, 2021 | 188.50 | 191.28 | 187.87 | 189.73 | 189.73 | 7,926,200 |
Apr. 05, 2021 | 191.47 | 191.67 | 188.09 | 188.50 | 188.50 | 7,405,300 |
Apr. 01, 2021 | 186.43 | 189.10 | 185.59 | 188.97 | 188.97 | 7,735,800 |
Mar. 31, 2021 | 185.83 | 186.90 | 184.42 | 184.52 | 184.52 | 8,478,000 |
Mar. 30, 2021 | 183.83 | 186.32 | 183.56 | 185.53 | 185.53 | 5,929,700 |
Mar. 29, 2021 | 185.24 | 185.94 | 183.15 | 184.85 | 184.85 | 7,544,700 |
Mar. 26, 2021 | 188.83 | 188.98 | 182.57 | 185.92 | 185.92 | 10,177,100 |
Mar. 25, 2021 | 181.85 | 187.71 | 181.01 | 186.91 | 186.91 | 9,609,200 |
Mar. 24, 2021 | 190.06 | 190.50 | 184.64 | 184.72 | 184.72 | 13,549,100 |
Mar. 23, 2021 | 191.59 | 192.34 | 187.97 | 188.73 | 188.73 | 10,701,200 |
Mar. 22, 2021 | 193.26 | 196.33 | 192.00 | 192.86 | 192.86 | 8,838,500 |
Mar. 19, 2021 | 190.92 | 194.00 | 189.76 | 191.14 | 191.14 | 26,265,400 |
Mar. 18, 2021 | 194.95 | 195.08 | 191.74 | 192.28 | 192.28 | 9,634,100 |
Mar. 17, 2021 | 193.44 | 196.19 | 191.78 | 195.24 | 195.24 | 14,363,600 |
Mar. 16, 2021 | 196.10 | 196.59 | 192.88 | 194.24 | 194.24 | 9,602,100 |
Mar. 15, 2021 | 198.54 | 198.54 | 194.81 | 196.76 | 196.76 | 10,311,400 |
Mar. 12, 2021 | 196.53 | 198.41 | 195.18 | 197.16 | 197.16 | 13,241,900 |
Mar. 11, 2021 | 197.38 | 199.05 | 195.40 | 196.75 | 196.75 | 11,920,400 |
Mar. 10, 2021 | 197.31 | 198.80 | 194.68 | 195.06 | 195.06 | 13,649,100 |
Mar. 09, 2021 | 200.19 | 201.70 | 194.37 | 194.51 | 194.51 | 23,259,400 |
Mar. 08, 2021 | 197.31 | 203.02 | 193.79 | 201.91 | 201.91 | 25,069,300 |
Mar. 05, 2021 | 189.15 | 190.57 | 183.34 | 189.99 | 189.99 | 10,167,900 |
Mar. 04, 2021 | 189.90 | 192.48 | 184.12 | 188.03 | 188.03 | 12,523,700 |
Mar. 03, 2021 | 194.63 | 196.81 | 192.21 | 192.26 | 192.26 | 8,737,600 |
Mar. 02, 2021 | 196.10 | 197.96 | 193.49 | 193.94 | 193.94 | 8,362,600 |
Mar. 01, 2021 | 193.23 | 196.90 | 191.39 | 194.98 | 194.98 | 10,699,500 |
Feb. 26, 2021 | 190.07 | 191.61 | 185.45 | 189.04 | 189.04 | 15,841,000 |
Feb. 25, 2021 | 197.73 | 197.96 | 190.38 | 190.98 | 190.98 | 12,712,000 |
Feb. 24, 2021 | 197.58 | 200.60 | 195.33 | 197.51 | 197.51 | 16,205,900 |
Feb. 23, 2021 | 193.59 | 198.94 | 188.66 | 197.09 | 197.09 | 23,191,400 |
Feb. 22, 2021 | 181.74 | 194.02 | 181.53 | 191.76 | 191.76 | 18,799,600 |
Feb. 19, 2021 | 184.27 | 184.78 | 182.79 | 183.65 | 183.65 | 8,834,500 |
Feb. 18, 2021 | 184.79 | 186.40 | 182.84 | 183.00 | 183.00 | 12,380,900 |
Feb. 17, 2021 | 185.36 | 187.63 | 182.16 | 186.44 | 186.44 | 11,391,800 |
Feb. 16, 2021 | 187.30 | 188.44 | 184.86 | 186.35 | 186.35 | 11,630,700 |
Feb. 12, 2021 | 193.00 | 193.85 | 186.56 | 187.67 | 187.67 | 27,200,900 |
Feb. 11, 2021 | 189.18 | 191.25 | 188.07 | 190.91 | 190.91 | 17,325,200 |
Feb. 10, 2021 | 189.98 | 190.70 | 185.81 | 189.63 | 189.63 | 11,464,600 |
Feb. 09, 2021 | 188.17 | 189.25 | 186.04 | 188.21 | 188.21 | 11,270,800 |
Feb. 08, 2021 | 183.85 | 190.64 | 183.30 | 190.00 | 190.00 | 16,085,700 |
Feb. 05, 2021 | 181.71 | 182.32 | 179.33 | 181.16 | 181.16 | 6,597,700 |
Feb. 04, 2021 | 177.59 | 181.38 | 176.49 | 180.23 | 180.23 | 9,035,400 |
Feb. 03, 2021 | 177.00 | 178.43 | 175.76 | 176.43 | 176.43 | 5,508,600 |
Feb. 02, 2021 | 173.77 | 179.76 | 172.80 | 176.96 | 176.96 | 12,215,200 |
Feb. 01, 2021 | 170.84 | 171.73 | 168.03 | 170.97 | 170.97 | 8,140,400 |
Jan. 29, 2021 | 168.80 | 169.81 | 165.79 | 168.17 | 168.17 | 12,840,900 |
Jan. 28, 2021 | 166.17 | 172.88 | 165.95 | 171.88 | 171.88 | 14,449,100 |
Jan. 27, 2021 | 165.01 | 166.34 | 160.52 | 163.03 | 163.03 | 18,239,200 |
Jan. 26, 2021 | 173.00 | 173.35 | 169.05 | 169.56 | 169.56 | 7,523,200 |
Jan. 25, 2021 | 171.89 | 173.11 | 168.77 | 171.89 | 171.89 | 7,833,700 |
Jan. 22, 2021 | 174.00 | 175.25 | 171.89 | 172.78 | 172.78 | 9,517,200 |
Jan. 21, 2021 | 173.24 | 175.00 | 171.02 | 171.28 | 171.28 | 8,423,900 |
Jan. 20, 2021 | 175.22 | 177.88 | 173.00 | 173.64 | 173.64 | 9,809,200 |
Jan. 19, 2021 | 172.10 | 173.71 | 171.44 | 172.26 | 172.26 | 7,834,700 |
Jan. 15, 2021 | 172.95 | 174.19 | 170.17 | 171.44 | 171.44 | 12,232,500 |
Jan. 14, 2021 | 177.01 | 178.35 | 173.40 | 173.43 | 173.43 | 8,951,200 |
Jan. 13, 2021 | 174.40 | 177.73 | 173.74 | 176.12 | 176.12 | 6,839,500 |
Jan. 12, 2021 | 177.30 | 178.32 | 174.86 | 175.99 | 175.99 | 8,349,800 |
Jan. 11, 2021 | 177.75 | 181.26 | 177.35 | 179.09 | 179.09 | 6,464,100 |
Jan. 08, 2021 | 178.81 | 180.02 | 176.60 | 178.69 | 178.69 | 7,894,500 |
Jan. 07, 2021 | 179.50 | 179.95 | 177.58 | 178.58 | 178.58 | 7,300,800 |
Jan. 06, 2021 | 178.32 | 181.61 | 177.28 | 179.12 | 179.12 | 7,517,800 |
Jan. 05, 2021 | 176.20 | 180.34 | 176.20 | 178.44 | 178.44 | 7,771,800 |
Jan. 04, 2021 | 182.26 | 182.59 | 174.73 | 177.68 | 177.68 | 13,426,600 |
Dec. 31, 2020 | 181.22 | 183.40 | 180.27 | 181.18 | 181.18 | 7,073,500 |
Dec. 30, 2020 | 178.50 | 183.40 | 178.37 | 181.17 | 181.17 | 11,680,400 |
Dec. 29, 2020 | 180.01 | 180.20 | 176.22 | 177.30 | 177.30 | 6,875,400 |
Dec. 28, 2020 | 175.75 | 179.92 | 175.05 | 178.86 | 178.86 | 13,145,400 |
Dec. 24, 2020 | 173.99 | 174.58 | 172.38 | 173.73 | 173.73 | 2,721,000 |
Dec. 23, 2020 | 172.96 | 175.95 | 172.30 | 173.55 | 173.55 | 9,994,000 |
Dec. 22, 2020 | 170.00 | 171.45 | 169.16 | 170.45 | 170.45 | 6,419,200 |
Dec. 21, 2020 | 170.09 | 171.94 | 168.19 | 170.69 | 170.69 | 11,424,200 |
Dec. 18, 2020 | 173.60 | 175.84 | 172.28 | 172.89 | 172.89 | 21,172,100 |
Dec. 17, 2020 | 173.82 | 174.84 | 171.96 | 173.55 | 173.55 | 9,004,600 |
Dec. 16, 2020 | 173.99 | 174.85 | 171.62 | 173.12 | 173.12 | 11,105,800 |
Dec. 15, 2020 | 170.49 | 174.47 | 167.82 | 173.94 | 173.94 | 18,817,200 |
Dec. 14, 2020 | 173.80 | 177.30 | 168.81 | 169.30 | 169.30 | 30,939,400 |
Dec. 11, 2020 | 169.68 | 179.45 | 165.33 | 175.72 | 175.72 | 87,410,700 |
Dec. 10, 2020 | 153.32 | 155.34 | 152.50 | 154.69 | 154.69 | 8,993,200 |
Dec. 09, 2020 | 156.29 | 157.46 | 153.89 | 154.43 | 154.43 | 10,804,300 |
Dec. 08, 2020 | 152.42 | 154.88 | 152.25 | 153.72 | 153.72 | 7,900,600 |
Dec. 07, 2020 | 153.18 | 153.88 | 152.26 | 153.68 | 153.68 | 6,815,500 |
Dec. 04, 2020 | 153.69 | 154.68 | 152.81 | 154.14 | 154.14 | 6,033,300 |
Dec. 03, 2020 | 153.45 | 154.44 | 152.13 | 153.24 | 153.24 | 9,063,200 |
Dec. 02, 2020 | 149.49 | 154.01 | 148.34 | 153.61 | 153.61 | 10,601,900 |
Dec. 01, 2020 | 149.57 | 151.40 | 149.00 | 149.44 | 149.44 | 8,827,800 |
Nov. 30, 2020 | 147.06 | 148.69 | 146.29 | 148.01 | 148.01 | 9,710,100 |
Nov. 27, 2020 | 149.00 | 150.35 | 146.53 | 147.13 | 147.13 | 5,306,400 |
Nov. 25, 2020 | 150.27 | 150.27 | 147.24 | 149.09 | 149.09 | 9,552,000 |
Nov. 24, 2020 | 148.16 | 151.86 | 147.85 | 151.49 | 151.49 | 16,711,700 |
Nov. 23, 2020 | 142.45 | 147.75 | 141.70 | 145.98 | 145.98 | 12,887,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |