Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2021 | 1,220.48 | 1,346.26 | 1,172.21 | 1,172.21 | 1,172.21 | 10,257,473,536 |
18 Apr 2021 | 1,298.12 | 1,325.04 | 1,078.33 | 1,251.95 | 1,251.95 | 14,790,346,378 |
17 Apr 2021 | 1,431.51 | 1,561.68 | 1,300.41 | 1,301.17 | 1,301.17 | 14,665,553,487 |
16 Apr 2021 | 1,118.23 | 1,512.77 | 1,070.40 | 1,435.14 | 1,435.14 | 17,524,296,412 |
15 Apr 2021 | 1,057.15 | 1,132.53 | 1,035.31 | 1,120.18 | 1,120.18 | 6,659,323,995 |
14 Apr 2021 | 976.95 | 1,094.79 | 976.95 | 1,059.74 | 1,059.74 | 9,404,922,800 |
13 Apr 2021 | 884.51 | 984.48 | 881.67 | 976.81 | 976.81 | 5,933,357,606 |
12 Apr 2021 | 911.75 | 917.77 | 863.51 | 884.73 | 884.73 | 3,848,061,949 |
11 Apr 2021 | 888.01 | 942.74 | 886.23 | 913.98 | 913.98 | 5,025,517,588 |
10 Apr 2021 | 833.51 | 899.34 | 826.78 | 884.18 | 884.18 | 4,314,696,416 |
09 Apr 2021 | 845.72 | 850.80 | 827.44 | 833.83 | 833.83 | 3,409,450,267 |
08 Apr 2021 | 813.10 | 845.82 | 806.24 | 845.69 | 845.69 | 4,440,614,065 |
07 Apr 2021 | 870.88 | 910.58 | 788.43 | 812.50 | 812.50 | 8,636,614,378 |
06 Apr 2021 | 847.70 | 886.92 | 819.33 | 871.39 | 871.39 | 7,313,545,644 |
05 Apr 2021 | 743.71 | 847.02 | 737.55 | 847.02 | 847.02 | 6,426,773,174 |
04 Apr 2021 | 705.00 | 746.67 | 699.05 | 743.54 | 743.54 | 2,904,100,628 |
03 Apr 2021 | 769.49 | 786.37 | 705.13 | 705.14 | 705.14 | 4,189,277,745 |
02 Apr 2021 | 737.29 | 791.97 | 723.15 | 769.55 | 769.55 | 4,558,984,738 |
01 Apr 2021 | 715.37 | 740.24 | 705.79 | 737.37 | 737.37 | 4,294,960,131 |
31 Mar 2021 | 693.66 | 719.46 | 669.52 | 715.35 | 715.35 | 4,080,344,251 |
30 Mar 2021 | 681.62 | 705.79 | 672.32 | 693.57 | 693.57 | 2,706,329,895 |
29 Mar 2021 | 655.97 | 687.96 | 650.71 | 681.64 | 681.64 | 2,765,187,363 |
28 Mar 2021 | 659.93 | 666.05 | 647.21 | 656.06 | 656.06 | 2,526,039,172 |
27 Mar 2021 | 666.95 | 671.03 | 642.81 | 659.93 | 659.93 | 2,367,186,384 |
26 Mar 2021 | 629.75 | 668.56 | 624.99 | 666.95 | 666.95 | 2,941,340,092 |
25 Mar 2021 | 632.36 | 639.89 | 606.35 | 629.86 | 629.86 | 3,198,244,035 |
24 Mar 2021 | 678.57 | 698.93 | 608.61 | 632.49 | 632.49 | 3,351,894,385 |
23 Mar 2021 | 662.92 | 695.84 | 660.51 | 678.67 | 678.67 | 3,697,649,931 |
22 Mar 2021 | 681.90 | 697.98 | 661.17 | 662.83 | 662.83 | 3,281,112,320 |
21 Mar 2021 | 696.72 | 705.88 | 669.59 | 681.85 | 681.85 | 2,517,211,784 |
20 Mar 2021 | 691.50 | 715.35 | 688.73 | 696.74 | 696.74 | 2,594,330,004 |
19 Mar 2021 | 683.25 | 710.20 | 670.33 | 691.58 | 691.58 | 2,916,981,096 |
18 Mar 2021 | 692.13 | 700.83 | 675.76 | 683.32 | 683.32 | 3,201,694,499 |
17 Mar 2021 | 681.89 | 692.09 | 665.59 | 692.09 | 692.09 | 3,402,119,356 |
16 Mar 2021 | 676.30 | 694.90 | 652.45 | 681.85 | 681.85 | 4,501,867,834 |
15 Mar 2021 | 718.33 | 732.67 | 672.06 | 676.35 | 676.35 | 4,992,375,779 |
14 Mar 2021 | 768.21 | 775.11 | 718.56 | 718.56 | 718.56 | 4,948,828,566 |
13 Mar 2021 | 694.97 | 782.38 | 673.96 | 768.41 | 768.41 | 5,923,228,681 |
12 Mar 2021 | 706.23 | 721.22 | 665.13 | 694.93 | 694.93 | 5,177,318,352 |
11 Mar 2021 | 707.20 | 726.84 | 684.63 | 706.19 | 706.19 | 5,270,199,685 |
10 Mar 2021 | 706.42 | 732.71 | 676.12 | 707.38 | 707.38 | 5,099,451,004 |
09 Mar 2021 | 691.01 | 713.02 | 686.14 | 706.41 | 706.41 | 3,599,839,390 |
08 Mar 2021 | 669.64 | 690.98 | 657.44 | 690.98 | 690.98 | 3,647,536,817 |
07 Mar 2021 | 652.08 | 671.63 | 651.52 | 669.63 | 669.63 | 2,927,161,303 |
06 Mar 2021 | 649.07 | 657.07 | 629.70 | 652.06 | 652.06 | 3,026,679,280 |
05 Mar 2021 | 656.99 | 656.99 | 618.36 | 649.17 | 649.17 | 4,018,656,698 |
04 Mar 2021 | 675.21 | 690.80 | 640.90 | 657.06 | 657.06 | 4,816,864,656 |
03 Mar 2021 | 660.82 | 710.27 | 655.29 | 675.32 | 675.32 | 4,792,494,642 |
02 Mar 2021 | 644.26 | 707.65 | 637.31 | 660.79 | 660.79 | 6,039,169,132 |
01 Mar 2021 | 593.27 | 650.48 | 591.87 | 644.40 | 644.40 | 4,687,413,417 |
28 Feb 2021 | 627.75 | 629.70 | 566.78 | 593.22 | 593.22 | 5,908,399,676 |
27 Feb 2021 | 628.87 | 650.53 | 616.57 | 627.78 | 627.78 | 4,735,180,860 |
26 Feb 2021 | 632.47 | 655.41 | 588.44 | 628.78 | 628.78 | 6,770,738,092 |
25 Feb 2021 | 660.78 | 695.73 | 631.97 | 631.97 | 631.97 | 6,044,099,758 |
24 Feb 2021 | 649.48 | 701.95 | 630.40 | 660.79 | 660.79 | 7,209,117,904 |
23 Feb 2021 | 796.33 | 796.61 | 528.08 | 649.01 | 649.01 | 10,497,717,545 |
22 Feb 2021 | 897.58 | 898.86 | 691.19 | 796.48 | 796.48 | 9,405,951,070 |
21 Feb 2021 | 866.53 | 934.47 | 849.71 | 897.66 | 897.66 | 6,811,391,266 |
20 Feb 2021 | 915.76 | 951.43 | 810.17 | 866.92 | 866.92 | 8,254,960,292 |
19 Feb 2021 | 908.86 | 942.12 | 881.95 | 915.91 | 915.91 | 6,672,590,711 |
18 Feb 2021 | 923.80 | 937.71 | 890.90 | 908.84 | 908.84 | 5,521,792,840 |
17 Feb 2021 | 914.35 | 936.71 | 875.46 | 923.84 | 923.84 | 11,301,768,809 |
16 Feb 2021 | 914.64 | 952.67 | 866.96 | 914.34 | 914.34 | 13,882,851,154 |
15 Feb 2021 | 932.49 | 986.24 | 801.47 | 915.02 | 915.02 | 19,680,609,556 |
14 Feb 2021 | 856.06 | 958.74 | 841.86 | 932.65 | 932.65 | 18,901,451,922 |
13 Feb 2021 | 744.37 | 857.38 | 704.01 | 855.72 | 855.72 | 13,981,268,882 |
12 Feb 2021 | 683.18 | 745.07 | 664.24 | 744.43 | 744.43 | 9,648,836,902 |
11 Feb 2021 | 640.70 | 693.52 | 636.39 | 683.36 | 683.36 | 8,741,509,526 |
10 Feb 2021 | 663.38 | 689.23 | 610.35 | 640.83 | 640.83 | 10,051,791,612 |
09 Feb 2021 | 627.49 | 667.28 | 616.11 | 663.49 | 663.49 | 9,518,293,567 |
08 Feb 2021 | 579.65 | 630.79 | 569.74 | 627.51 | 627.51 | 8,004,277,135 |
07 Feb 2021 | 596.06 | 602.82 | 560.53 | 579.77 | 579.77 | 7,278,168,348 |
06 Feb 2021 | 581.61 | 636.19 | 579.90 | 596.11 | 596.11 | 9,608,215,182 |
05 Feb 2021 | 553.62 | 583.27 | 551.69 | 581.55 | 581.55 | 5,408,284,057 |
04 Feb 2021 | 582.59 | 594.50 | 544.89 | 553.65 | 553.65 | 6,341,594,787 |
03 Feb 2021 | 565.65 | 588.28 | 565.65 | 582.52 | 582.52 | 6,438,582,851 |
02 Feb 2021 | 542.39 | 570.76 | 536.90 | 565.65 | 565.65 | 6,288,490,451 |
01 Feb 2021 | 524.58 | 579.47 | 511.52 | 542.38 | 542.38 | 7,136,668,490 |
31 Jan 2021 | 543.11 | 544.58 | 512.61 | 524.59 | 524.59 | 4,853,960,807 |
30 Jan 2021 | 533.19 | 545.92 | 514.19 | 542.98 | 542.98 | 6,585,970,523 |
29 Jan 2021 | 540.28 | 562.03 | 513.46 | 533.24 | 533.24 | 10,159,010,793 |
28 Jan 2021 | 494.27 | 521.43 | 487.40 | 510.76 | 510.76 | 7,604,167,556 |
27 Jan 2021 | 552.08 | 552.49 | 484.91 | 494.25 | 494.25 | 8,478,301,770 |
26 Jan 2021 | 562.21 | 568.45 | 536.37 | 552.10 | 552.10 | 7,158,003,492 |
25 Jan 2021 | 570.45 | 600.43 | 560.89 | 562.30 | 562.30 | 6,700,073,048 |
24 Jan 2021 | 559.14 | 581.46 | 549.41 | 570.53 | 570.53 | 5,016,765,440 |
23 Jan 2021 | 571.85 | 575.16 | 544.42 | 559.19 | 559.19 | 5,278,340,416 |
22 Jan 2021 | 540.56 | 583.11 | 509.97 | 572.18 | 572.18 | 7,437,510,295 |
21 Jan 2021 | 643.86 | 643.86 | 525.32 | 540.71 | 540.71 | 8,143,081,352 |
20 Jan 2021 | 662.23 | 671.12 | 613.40 | 643.92 | 643.92 | 7,871,017,040 |
19 Jan 2021 | 664.16 | 709.82 | 654.20 | 662.57 | 662.57 | 8,317,200,861 |
18 Jan 2021 | 623.13 | 668.65 | 612.79 | 664.17 | 664.17 | 5,849,295,834 |
17 Jan 2021 | 637.37 | 642.78 | 603.17 | 623.07 | 623.07 | 6,032,897,327 |
16 Jan 2021 | 639.39 | 666.54 | 617.52 | 637.39 | 637.39 | 8,183,237,755 |
15 Jan 2021 | 677.11 | 686.16 | 594.13 | 639.50 | 639.50 | 9,423,654,650 |
14 Jan 2021 | 640.04 | 690.71 | 627.24 | 676.92 | 676.92 | 9,013,337,743 |
13 Jan 2021 | 579.23 | 645.63 | 564.10 | 640.01 | 640.01 | 9,033,132,776 |
12 Jan 2021 | 621.86 | 661.59 | 578.73 | 579.09 | 579.09 | 11,567,942,339 |
11 Jan 2021 | 781.97 | 781.97 | 528.46 | 622.26 | 622.26 | 19,794,712,462 |
10 Jan 2021 | 740.17 | 811.60 | 719.27 | 781.80 | 781.80 | 24,183,350,008 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |