Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr. 19, 2021 | 1,404.20 | 1,410.60 | 1,390.80 | 1,396.80 | 1,396.80 | 4,741,548 |
Apr. 16, 2021 | 1,432.60 | 1,440.60 | 1,408.20 | 1,412.80 | 1,412.80 | 7,185,758 |
Apr. 15, 2021 | 1,444.60 | 1,444.60 | 1,418.40 | 1,428.60 | 1,428.60 | 5,454,705 |
Apr. 14, 2021 | 1,397.60 | 1,440.60 | 1,390.00 | 1,438.40 | 1,438.40 | 9,102,632 |
Apr. 13, 2021 | 1,401.20 | 1,444.89 | 1,382.60 | 1,395.20 | 1,395.20 | 9,282,429 |
Apr. 12, 2021 | 1,395.00 | 1,416.00 | 1,381.20 | 1,402.60 | 1,402.60 | 6,833,734 |
Apr. 09, 2021 | 1,409.20 | 1,416.60 | 1,391.20 | 1,395.80 | 1,395.80 | 8,326,906 |
Apr. 08, 2021 | 1,447.40 | 1,495.70 | 1,393.40 | 1,409.40 | 1,409.40 | 10,319,449 |
Apr. 07, 2021 | 1,435.60 | 1,448.00 | 1,425.40 | 1,440.40 | 1,440.40 | 7,080,480 |
Apr. 06, 2021 | 1,417.80 | 1,446.80 | 1,413.80 | 1,425.60 | 1,425.60 | 9,513,054 |
Apr. 01, 2021 | 1,418.20 | 1,424.40 | 1,409.83 | 1,412.20 | 1,412.20 | 5,598,365 |
Mar. 31, 2021 | 1,447.20 | 1,451.00 | 1,413.80 | 1,413.80 | 1,413.80 | 8,733,112 |
Mar. 30, 2021 | 1,451.60 | 1,463.80 | 1,437.60 | 1,446.00 | 1,446.00 | 7,406,182 |
Mar. 29, 2021 | 1,450.40 | 1,459.20 | 1,431.80 | 1,443.20 | 1,443.20 | 9,315,225 |
Mar. 26, 2021 | 1,437.80 | 1,459.40 | 1,430.80 | 1,450.60 | 1,450.60 | 8,229,509 |
Mar. 25, 2021 | 1,458.80 | 1,459.40 | 1,398.60 | 1,421.00 | 1,421.00 | 8,253,153 |
Mar. 24, 2021 | 1,425.00 | 1,465.00 | 1,421.00 | 1,463.20 | 1,463.20 | 13,385,527 |
Mar. 23, 2021 | 1,467.20 | 1,470.00 | 1,428.60 | 1,436.20 | 1,436.20 | 16,155,660 |
Mar. 22, 2021 | 1,481.80 | 1,491.20 | 1,468.60 | 1,484.80 | 1,484.80 | 6,573,360 |
Mar. 19, 2021 | 1,471.20 | 1,718.36 | 1,462.00 | 1,496.40 | 1,496.40 | 22,109,577 |
Mar. 18, 2021 | 1,531.00 | 1,535.40 | 1,501.80 | 1,509.80 | 1,509.80 | 6,567,380 |
Mar. 17, 2021 | 1,510.00 | 1,533.00 | 1,499.80 | 1,523.80 | 1,523.80 | 13,002,054 |
Mar. 16, 2021 | 1,553.40 | 1,564.40 | 1,508.80 | 1,523.40 | 1,523.40 | 8,060,152 |
Mar. 15, 2021 | 1,578.80 | 1,584.60 | 1,542.60 | 1,550.40 | 1,550.40 | 5,275,718 |
Mar. 12, 2021 | 1,559.00 | 1,587.60 | 1,555.40 | 1,583.60 | 1,583.60 | 6,176,877 |
Mar. 11, 2021 | 1,582.60 | 1,587.60 | 1,546.40 | 1,570.20 | 1,570.20 | 9,408,522 |
Mar. 10, 2021 | 1,534.40 | 1,573.20 | 1,530.40 | 1,564.80 | 1,564.80 | 8,027,675 |
Mar. 09, 2021 | 1,552.00 | 1,595.27 | 1,531.80 | 1,550.80 | 1,550.80 | 14,236,898 |
Mar. 08, 2021 | 1,570.20 | 1,578.02 | 1,520.60 | 1,546.00 | 1,546.00 | 14,688,694 |
Mar. 05, 2021 | 1,522.20 | 1,578.60 | 1,509.80 | 1,548.40 | 1,548.40 | 22,191,172 |
Mar. 04, 2021 | 1,483.00 | 1,526.80 | 1,466.00 | 1,522.80 | 1,522.80 | 17,057,630 |
Mar. 03, 2021 | 1,483.60 | 1,497.00 | 1,466.40 | 1,490.40 | 1,490.40 | 22,437,552 |
Mar. 02, 2021 | 1,445.00 | 1,478.20 | 1,433.20 | 1,470.20 | 1,470.20 | 13,652,467 |
Mar. 01, 2021 | 1,469.80 | 1,480.20 | 1,446.40 | 1,466.60 | 1,466.60 | 12,553,166 |
Feb. 26, 2021 | 1,480.20 | 1,488.20 | 1,432.60 | 1,444.80 | 1,444.80 | 18,337,876 |
Feb. 25, 2021 | 1,492.20 | 1,515.05 | 1,488.00 | 1,494.60 | 1,494.60 | 17,251,914 |
Feb. 24, 2021 | 1,429.00 | 1,482.00 | 1,416.80 | 1,481.60 | 1,481.60 | 24,870,653 |
Feb. 23, 2021 | 1,445.80 | 1,470.20 | 1,407.20 | 1,433.80 | 1,433.80 | 8,364,367 |
Feb. 22, 2021 | 1,399.60 | 1,435.80 | 1,385.60 | 1,430.40 | 1,430.40 | 9,211,653 |
Feb. 19, 2021 | 1,373.00 | 1,404.40 | 1,367.20 | 1,397.20 | 1,397.20 | 25,294,247 |
Feb. 18, 2021 | 1,433.20 | 1,443.20 | 1,384.20 | 1,390.60 | 1,390.60 | 4,961,084 |
Feb. 18, 2021 | 16.65 Dividend | |||||
Feb. 17, 2021 | 1,434.80 | 1,483.17 | 1,423.00 | 1,438.60 | 1,421.95 | 29,614,914 |
Feb. 16, 2021 | 1,443.60 | 1,459.00 | 1,416.00 | 1,429.80 | 1,413.25 | 9,320,703 |
Feb. 15, 2021 | 1,381.40 | 1,437.40 | 1,371.49 | 1,436.00 | 1,419.38 | 11,597,154 |
Feb. 12, 2021 | 1,326.60 | 1,362.40 | 1,315.00 | 1,358.20 | 1,342.48 | 44,010,701 |
Feb. 11, 2021 | 1,363.20 | 1,369.20 | 1,327.40 | 1,332.00 | 1,316.58 | 8,767,568 |
Feb. 10, 2021 | 1,369.40 | 1,371.00 | 1,337.60 | 1,363.20 | 1,347.42 | 23,854,049 |
Feb. 09, 2021 | 1,383.60 | 1,401.60 | 1,359.80 | 1,361.20 | 1,345.45 | 46,397,499 |
Feb. 08, 2021 | 1,358.40 | 1,370.40 | 1,341.40 | 1,365.60 | 1,349.79 | 4,950,892 |
Feb. 05, 2021 | 1,317.60 | 1,372.01 | 1,301.00 | 1,345.80 | 1,330.22 | 8,049,875 |
Feb. 04, 2021 | 1,326.40 | 1,357.80 | 1,295.80 | 1,309.20 | 1,294.05 | 5,793,604 |
Feb. 03, 2021 | 1,319.80 | 1,336.00 | 1,289.40 | 1,336.00 | 1,320.54 | 7,789,267 |
Feb. 02, 2021 | 1,337.40 | 1,343.20 | 1,307.40 | 1,316.80 | 1,301.56 | 85,357,701 |
Feb. 01, 2021 | 1,344.20 | 1,598.15 | 1,310.00 | 1,316.40 | 1,301.16 | 7,444,503 |
Jan. 29, 2021 | 1,352.00 | 1,374.60 | 1,338.00 | 1,338.00 | 1,322.51 | 9,794,785 |
Jan. 28, 2021 | 1,357.00 | 1,390.60 | 1,343.20 | 1,366.80 | 1,350.98 | 26,670,437 |
Jan. 27, 2021 | 1,382.20 | 1,400.08 | 1,355.00 | 1,396.60 | 1,380.44 | 8,293,193 |
Jan. 26, 2021 | 1,378.60 | 1,416.20 | 1,375.40 | 1,393.40 | 1,377.27 | 12,548,320 |
Jan. 25, 2021 | 1,420.80 | 1,421.60 | 1,367.20 | 1,381.00 | 1,365.02 | 7,689,705 |
Jan. 22, 2021 | 1,413.00 | 1,431.20 | 1,397.20 | 1,420.00 | 1,403.57 | 6,161,341 |
Jan. 21, 2021 | 1,472.60 | 1,481.80 | 1,436.80 | 1,436.80 | 1,420.17 | 4,847,780 |
Jan. 20, 2021 | 1,473.80 | 1,480.20 | 1,460.80 | 1,477.00 | 1,459.91 | 4,902,363 |
Jan. 19, 2021 | 1,472.80 | 1,484.80 | 1,459.45 | 1,471.40 | 1,454.37 | 3,932,193 |
Jan. 18, 2021 | 1,464.00 | 1,472.00 | 1,452.20 | 1,469.60 | 1,452.59 | 4,371,189 |
Jan. 15, 2021 | 1,492.40 | 1,503.40 | 1,454.20 | 1,483.00 | 1,465.84 | 14,273,873 |
Jan. 14, 2021 | 1,471.60 | 1,504.80 | 1,466.60 | 1,503.80 | 1,486.40 | 8,454,360 |
Jan. 13, 2021 | 1,501.80 | 1,516.20 | 1,474.20 | 1,477.60 | 1,460.50 | 6,649,949 |
Jan. 12, 2021 | 1,475.20 | 1,504.80 | 1,472.40 | 1,490.80 | 1,473.55 | 8,016,191 |
Jan. 11, 2021 | 1,463.60 | 1,470.80 | 1,439.00 | 1,462.40 | 1,445.47 | 5,101,102 |
Jan. 08, 2021 | 1,472.60 | 1,484.40 | 1,457.00 | 1,468.20 | 1,451.21 | 8,404,958 |
Jan. 07, 2021 | 1,495.60 | 1,505.48 | 1,451.21 | 1,474.40 | 1,457.34 | 12,637,268 |
Jan. 06, 2021 | 1,417.60 | 1,483.09 | 1,407.20 | 1,473.60 | 1,456.54 | 18,249,583 |
Jan. 05, 2021 | 1,311.40 | 1,391.60 | 1,308.80 | 1,391.60 | 1,375.49 | 9,980,143 |
Jan. 04, 2021 | 1,316.80 | 1,352.00 | 1,295.20 | 1,302.20 | 1,287.13 | 6,288,131 |
Dec. 31, 2020 | 1,300.00 | 1,314.20 | 1,287.00 | 1,297.80 | 1,282.78 | 2,696,410 |
Dec. 30, 2020 | 1,328.20 | 1,334.00 | 1,316.20 | 1,317.40 | 1,302.15 | 2,387,870 |
Dec. 29, 2020 | 1,340.00 | 1,356.93 | 1,323.00 | 1,328.80 | 1,313.42 | 3,679,949 |
Dec. 24, 2020 | 1,330.00 | 1,345.20 | 1,320.80 | 1,327.60 | 1,312.23 | 1,476,348 |
Dec. 23, 2020 | 1,299.00 | 1,335.80 | 1,295.00 | 1,334.60 | 1,319.15 | 3,603,725 |
Dec. 22, 2020 | 1,300.00 | 1,316.40 | 1,296.80 | 1,309.20 | 1,294.05 | 5,656,490 |
Dec. 21, 2020 | 1,331.20 | 1,405.20 | 1,280.20 | 1,312.00 | 1,296.82 | 10,429,999 |
Dec. 18, 2020 | 1,392.20 | 1,406.00 | 1,378.80 | 1,381.20 | 1,365.21 | 14,133,653 |
Dec. 17, 2020 | 1,402.20 | 1,408.40 | 1,382.60 | 1,388.80 | 1,372.73 | 17,983,815 |
Dec. 16, 2020 | 1,382.60 | 1,405.40 | 1,367.20 | 1,392.40 | 1,376.28 | 12,877,227 |
Dec. 15, 2020 | 1,355.40 | 1,392.00 | 1,343.20 | 1,366.40 | 1,350.59 | 17,730,400 |
Dec. 14, 2020 | 1,399.00 | 1,414.80 | 1,355.00 | 1,360.20 | 1,344.46 | 10,518,884 |
Dec. 11, 2020 | 1,434.80 | 1,448.60 | 1,394.80 | 1,394.80 | 1,378.66 | 7,069,569 |
Dec. 10, 2020 | 1,393.80 | 1,449.40 | 1,393.80 | 1,434.80 | 1,418.19 | 10,042,654 |
Dec. 09, 2020 | 1,398.40 | 1,430.00 | 1,380.80 | 1,383.80 | 1,367.78 | 12,018,778 |
Dec. 08, 2020 | 1,383.80 | 1,403.00 | 1,380.60 | 1,392.60 | 1,376.48 | 5,053,220 |
Dec. 07, 2020 | 1,410.00 | 1,415.20 | 1,388.00 | 1,401.20 | 1,384.98 | 26,606,201 |
Dec. 04, 2020 | 1,372.40 | 1,407.40 | 1,369.20 | 1,402.40 | 1,386.17 | 19,265,860 |
Dec. 03, 2020 | 1,354.00 | 1,360.60 | 1,330.00 | 1,356.40 | 1,340.70 | 8,882,031 |
Dec. 02, 2020 | 1,296.20 | 1,357.00 | 1,293.00 | 1,353.80 | 1,338.13 | 8,388,393 |
Dec. 01, 2020 | 1,255.00 | 1,319.40 | 1,246.80 | 1,304.20 | 1,289.11 | 7,586,502 |
Nov. 30, 2020 | 1,330.40 | 1,330.60 | 1,271.20 | 1,271.20 | 1,256.49 | 11,534,794 |
Nov. 27, 2020 | 1,328.80 | 1,346.80 | 1,320.60 | 1,339.40 | 1,323.90 | 18,154,034 |
Nov. 26, 2020 | 1,347.20 | 1,348.20 | 1,330.00 | 1,340.20 | 1,324.69 | 6,834,008 |
Nov. 25, 2020 | 1,383.60 | 1,401.40 | 1,330.20 | 1,347.00 | 1,331.41 | 11,660,112 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |