Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2021 | 683.41 | 696.83 | 608.18 | 630.72 | 630.72 | 8,357,149,696 |
18 Apr 2021 | 673.12 | 680.19 | 554.76 | 623.63 | 623.63 | 8,701,440,410 |
17 Apr 2021 | 658.46 | 708.88 | 657.77 | 672.89 | 672.89 | 6,717,609,461 |
16 Apr 2021 | 700.08 | 708.86 | 637.36 | 659.28 | 659.28 | 8,898,162,308 |
15 Apr 2021 | 712.46 | 718.50 | 694.30 | 700.15 | 700.15 | 5,945,754,532 |
14 Apr 2021 | 719.86 | 767.56 | 681.29 | 711.40 | 711.40 | 9,646,429,027 |
13 Apr 2021 | 782.73 | 790.89 | 699.80 | 718.79 | 718.79 | 12,338,252,632 |
12 Apr 2021 | 691.06 | 835.56 | 678.38 | 785.00 | 785.00 | 18,927,800,018 |
11 Apr 2021 | 618.76 | 695.03 | 602.95 | 689.33 | 689.33 | 7,475,275,234 |
10 Apr 2021 | 595.95 | 639.14 | 592.03 | 619.96 | 619.96 | 8,082,325,189 |
09 Apr 2021 | 545.96 | 595.10 | 530.80 | 594.42 | 594.42 | 6,166,371,424 |
08 Apr 2021 | 494.21 | 552.13 | 489.33 | 545.94 | 545.94 | 5,942,495,015 |
07 Apr 2021 | 526.82 | 541.64 | 469.93 | 492.09 | 492.09 | 7,849,641,831 |
06 Apr 2021 | 480.74 | 538.14 | 476.11 | 526.67 | 526.67 | 6,886,922,162 |
05 Apr 2021 | 461.00 | 497.61 | 446.42 | 480.31 | 480.31 | 5,319,400,653 |
04 Apr 2021 | 424.85 | 464.70 | 420.25 | 461.50 | 461.50 | 4,200,859,604 |
03 Apr 2021 | 445.29 | 459.37 | 419.38 | 424.56 | 424.56 | 3,880,127,858 |
02 Apr 2021 | 439.92 | 467.85 | 433.71 | 445.42 | 445.42 | 5,190,546,128 |
01 Apr 2021 | 398.00 | 445.32 | 397.19 | 440.09 | 440.09 | 4,882,077,064 |
31 Mar 2021 | 409.48 | 415.95 | 379.75 | 397.76 | 397.76 | 4,668,794,367 |
30 Mar 2021 | 360.36 | 409.32 | 355.18 | 409.32 | 409.32 | 5,309,386,609 |
29 Mar 2021 | 352.22 | 363.63 | 348.15 | 360.33 | 360.33 | 2,706,813,361 |
28 Mar 2021 | 352.87 | 368.18 | 343.48 | 352.51 | 352.51 | 3,309,290,012 |
27 Mar 2021 | 334.27 | 361.10 | 328.22 | 352.60 | 352.60 | 3,220,204,938 |
26 Mar 2021 | 309.19 | 334.26 | 309.19 | 334.26 | 334.26 | 2,750,637,047 |
25 Mar 2021 | 328.63 | 329.22 | 299.50 | 309.32 | 309.32 | 3,048,250,178 |
24 Mar 2021 | 336.40 | 353.05 | 320.59 | 329.14 | 329.14 | 3,142,871,650 |
23 Mar 2021 | 330.48 | 343.06 | 329.22 | 336.13 | 336.13 | 2,643,011,834 |
22 Mar 2021 | 343.24 | 357.24 | 329.56 | 330.42 | 330.42 | 3,000,683,287 |
21 Mar 2021 | 342.41 | 347.48 | 332.80 | 343.00 | 343.00 | 2,225,378,461 |
20 Mar 2021 | 341.29 | 355.23 | 339.85 | 342.13 | 342.13 | 2,590,789,820 |
19 Mar 2021 | 337.47 | 347.56 | 330.50 | 341.25 | 341.25 | 2,421,096,424 |
18 Mar 2021 | 345.04 | 355.25 | 333.69 | 337.57 | 337.57 | 3,155,035,311 |
17 Mar 2021 | 333.57 | 347.26 | 323.80 | 345.32 | 345.32 | 2,906,612,432 |
16 Mar 2021 | 328.47 | 335.61 | 312.60 | 333.21 | 333.21 | 3,131,352,829 |
15 Mar 2021 | 340.19 | 344.94 | 324.07 | 328.74 | 328.74 | 3,212,456,255 |
14 Mar 2021 | 355.94 | 356.18 | 340.93 | 340.93 | 340.93 | 2,633,646,332 |
13 Mar 2021 | 339.71 | 364.74 | 330.17 | 355.84 | 355.84 | 3,742,315,348 |
12 Mar 2021 | 372.50 | 372.55 | 327.61 | 339.83 | 339.83 | 5,104,602,988 |
11 Mar 2021 | 360.28 | 402.95 | 351.80 | 372.23 | 372.23 | 6,006,421,697 |
10 Mar 2021 | 380.31 | 382.69 | 349.61 | 361.37 | 361.37 | 5,878,861,529 |
09 Mar 2021 | 314.01 | 384.78 | 308.80 | 380.36 | 380.36 | 11,245,370,390 |
08 Mar 2021 | 311.58 | 315.02 | 300.33 | 313.91 | 313.91 | 6,552,981,302 |
07 Mar 2021 | 294.89 | 316.58 | 293.43 | 311.58 | 311.58 | 6,592,289,294 |
06 Mar 2021 | 294.28 | 301.95 | 286.31 | 294.89 | 294.89 | 5,840,953,604 |
05 Mar 2021 | 297.94 | 299.08 | 281.13 | 294.50 | 294.50 | 6,465,365,837 |
04 Mar 2021 | 310.91 | 320.35 | 292.71 | 298.08 | 298.08 | 7,233,816,538 |
03 Mar 2021 | 306.34 | 324.70 | 302.79 | 310.97 | 310.97 | 7,516,711,081 |
02 Mar 2021 | 327.96 | 339.91 | 292.20 | 306.13 | 306.13 | 7,518,008,327 |
01 Mar 2021 | 270.81 | 333.68 | 270.81 | 327.54 | 327.54 | 6,442,370,827 |
28 Feb 2021 | 292.57 | 296.11 | 254.17 | 270.32 | 270.32 | 4,036,839,129 |
27 Feb 2021 | 288.08 | 307.80 | 285.63 | 292.32 | 292.32 | 3,575,656,025 |
26 Feb 2021 | 299.21 | 309.35 | 268.74 | 287.69 | 287.69 | 5,407,917,834 |
25 Feb 2021 | 319.04 | 332.20 | 297.45 | 297.45 | 297.45 | 5,163,276,480 |
24 Feb 2021 | 292.29 | 353.81 | 271.14 | 318.91 | 318.91 | 8,969,573,024 |
23 Feb 2021 | 337.83 | 339.31 | 240.95 | 292.13 | 292.13 | 10,472,361,843 |
22 Feb 2021 | 373.75 | 374.85 | 282.76 | 338.01 | 338.01 | 9,964,047,554 |
21 Feb 2021 | 323.47 | 390.89 | 318.39 | 372.88 | 372.88 | 10,790,793,163 |
20 Feb 2021 | 423.02 | 424.97 | 289.60 | 325.27 | 325.27 | 12,302,102,518 |
19 Feb 2021 | 252.30 | 436.44 | 251.44 | 422.64 | 422.64 | 22,849,993,339 |
18 Feb 2021 | 212.71 | 257.42 | 210.67 | 252.23 | 252.23 | 7,866,875,728 |
17 Feb 2021 | 168.16 | 226.01 | 163.92 | 212.26 | 212.26 | 6,749,613,519 |
16 Feb 2021 | 166.63 | 171.03 | 163.49 | 168.13 | 168.13 | 2,489,513,273 |
15 Feb 2021 | 175.55 | 179.23 | 154.11 | 166.41 | 166.41 | 3,101,705,264 |
14 Feb 2021 | 172.09 | 178.91 | 165.98 | 175.74 | 175.74 | 2,979,000,150 |
13 Feb 2021 | 176.48 | 178.46 | 162.04 | 172.07 | 172.07 | 2,729,233,721 |
12 Feb 2021 | 160.17 | 181.49 | 157.20 | 176.50 | 176.50 | 3,842,799,237 |
11 Feb 2021 | 167.41 | 169.34 | 153.78 | 160.52 | 160.52 | 3,624,608,124 |
10 Feb 2021 | 139.16 | 191.30 | 139.16 | 167.97 | 167.97 | 9,063,255,496 |
09 Feb 2021 | 103.53 | 149.10 | 101.53 | 139.41 | 139.41 | 5,718,263,994 |
08 Feb 2021 | 89.24 | 103.57 | 88.46 | 103.57 | 103.57 | 2,767,892,328 |
07 Feb 2021 | 94.92 | 97.19 | 84.01 | 89.33 | 89.33 | 1,945,315,367 |
06 Feb 2021 | 88.39 | 98.22 | 81.03 | 94.74 | 94.74 | 2,754,400,853 |
05 Feb 2021 | 73.69 | 89.18 | 73.69 | 88.38 | 88.38 | 1,864,784,609 |
04 Feb 2021 | 68.41 | 75.09 | 67.67 | 73.58 | 73.58 | 1,237,901,945 |
03 Feb 2021 | 67.13 | 69.00 | 65.56 | 68.41 | 68.41 | 934,977,022 |
02 Feb 2021 | 67.53 | 69.53 | 64.79 | 67.14 | 67.14 | 1,323,814,002 |
01 Feb 2021 | 58.14 | 68.38 | 57.06 | 67.61 | 67.61 | 1,646,613,360 |
31 Jan 2021 | 58.62 | 59.81 | 56.83 | 58.10 | 58.10 | 672,576,995 |
30 Jan 2021 | 56.08 | 58.87 | 55.85 | 58.59 | 58.59 | 698,467,145 |
29 Jan 2021 | 55.26 | 57.35 | 54.85 | 56.07 | 56.07 | 852,880,945 |
28 Jan 2021 | 53.59 | 56.15 | 53.03 | 55.47 | 55.47 | 684,606,412 |
27 Jan 2021 | 53.86 | 54.22 | 51.89 | 53.60 | 53.60 | 679,363,699 |
26 Jan 2021 | 53.99 | 55.13 | 51.69 | 53.78 | 53.78 | 704,935,366 |
25 Jan 2021 | 54.29 | 56.07 | 52.69 | 53.95 | 53.95 | 657,406,638 |
24 Jan 2021 | 52.95 | 54.67 | 52.48 | 54.29 | 54.29 | 583,985,359 |
23 Jan 2021 | 52.96 | 54.23 | 51.30 | 52.89 | 52.89 | 607,276,094 |
22 Jan 2021 | 49.79 | 53.70 | 47.67 | 52.95 | 52.95 | 727,101,103 |
21 Jan 2021 | 54.94 | 54.97 | 49.53 | 49.80 | 49.80 | 801,535,373 |
20 Jan 2021 | 55.31 | 55.45 | 52.16 | 54.94 | 54.94 | 882,190,007 |
19 Jan 2021 | 58.99 | 61.03 | 54.52 | 55.47 | 55.47 | 973,151,318 |
18 Jan 2021 | 59.56 | 60.84 | 57.49 | 59.02 | 59.02 | 763,707,437 |
17 Jan 2021 | 56.03 | 60.53 | 53.46 | 59.45 | 59.45 | 865,270,322 |
16 Jan 2021 | 53.12 | 57.01 | 52.88 | 56.05 | 56.05 | 784,393,718 |
15 Jan 2021 | 53.75 | 54.55 | 50.76 | 53.12 | 53.12 | 729,640,578 |
14 Jan 2021 | 51.79 | 54.06 | 51.16 | 53.75 | 53.75 | 686,929,566 |
13 Jan 2021 | 49.01 | 52.18 | 47.83 | 51.81 | 51.81 | 700,168,238 |
12 Jan 2021 | 49.67 | 51.68 | 48.24 | 49.01 | 49.01 | 729,520,971 |
11 Jan 2021 | 55.01 | 55.02 | 45.64 | 49.79 | 49.79 | 1,155,708,900 |
10 Jan 2021 | 56.63 | 58.19 | 52.28 | 54.98 | 54.98 | 908,594,290 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |