Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2021 | 134.90 | 135.45 | 130.80 | 131.55 | 131.55 | 25,402 |
16 Apr 2021 | 132.90 | 133.45 | 128.85 | 129.15 | 129.15 | 16,691 |
15 Apr 2021 | 132.05 | 133.00 | 130.90 | 132.70 | 132.70 | 16,691 |
14 Apr 2021 | 130.25 | 133.15 | 130.20 | 132.10 | 132.10 | 18,260 |
13 Apr 2021 | 128.10 | 131.10 | 126.80 | 130.05 | 130.05 | 26,333 |
12 Apr 2021 | 127.00 | 129.10 | 125.75 | 128.10 | 128.10 | 23,948 |
09 Apr 2021 | 127.90 | 128.85 | 127.00 | 127.25 | 127.25 | 26,961 |
08 Apr 2021 | 127.00 | 128.70 | 126.75 | 127.85 | 127.85 | 28,825 |
07 Apr 2021 | 126.90 | 128.00 | 125.45 | 126.75 | 126.75 | 22,703 |
06 Apr 2021 | 122.50 | 127.30 | 121.35 | 126.85 | 126.85 | 31,610 |
05 Apr 2021 | 121.40 | 122.90 | 120.55 | 122.10 | 122.10 | 16,091 |
01 Apr 2021 | 124.95 | 125.45 | 120.75 | 121.60 | 121.60 | 23,923 |
31 Mar 2021 | 123.00 | 124.75 | 120.50 | 123.50 | 123.50 | 30,040 |
30 Mar 2021 | 126.55 | 127.05 | 122.45 | 122.60 | 122.60 | 26,447 |
29 Mar 2021 | 128.35 | 128.40 | 126.20 | 127.05 | 127.05 | 14,233 |
26 Mar 2021 | 127.10 | 129.60 | 127.10 | 128.50 | 128.50 | 16,764 |
25 Mar 2021 | 127.00 | 127.55 | 125.20 | 126.60 | 126.60 | 19,492 |
24 Mar 2021 | 128.20 | 128.80 | 126.50 | 126.50 | 126.50 | 19,142 |
23 Mar 2021 | 130.10 | 130.60 | 127.45 | 127.60 | 127.60 | 15,769 |
22 Mar 2021 | 129.00 | 130.45 | 126.90 | 130.10 | 130.10 | 17,089 |
19 Mar 2021 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | 19,903 |
18 Mar 2021 | 133.70 | 134.40 | 128.60 | 126.40 | 126.40 | 9 |
17 Mar 2021 | 132.50 | 132.50 | 132.50 | 132.85 | 132.85 | 1 |
16 Mar 2021 | 131.50 | 131.50 | 130.00 | 133.80 | 133.80 | 7 |
15 Mar 2021 | 132.60 | 132.60 | 130.00 | 131.45 | 131.45 | 2 |
12 Mar 2021 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 5 |
11 Mar 2021 | 131.90 | 131.90 | 131.90 | 131.80 | 131.80 | 2 |
10 Mar 2021 | 129.15 | 129.15 | 128.80 | 129.35 | 129.35 | 2 |
09 Mar 2021 | 129.55 | 129.55 | 129.55 | 128.90 | 128.90 | 2 |
08 Mar 2021 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
05 Mar 2021 | 131.05 | 131.05 | 128.45 | 128.75 | 128.75 | 5 |
04 Mar 2021 | 128.25 | 128.25 | 128.25 | 128.40 | 128.40 | 2 |
03 Mar 2021 | 133.75 | 133.75 | 130.00 | 131.15 | 131.15 | 21 |
02 Mar 2021 | 136.15 | 134.65 | 132.00 | 133.20 | 133.20 | 5 |
01 Mar 2021 | 138.45 | 138.45 | 132.60 | 135.15 | 135.15 | 38 |
26 Feb 2021 | 139.00 | 139.00 | 138.40 | 136.85 | 136.85 | 44 |
25 Feb 2021 | 136.25 | 139.30 | 136.25 | 139.20 | 139.20 | 22 |
24 Feb 2021 | 137.00 | 137.75 | 136.95 | 135.65 | 135.65 | 90 |
23 Feb 2021 | 133.25 | 136.75 | 132.85 | 136.85 | 136.85 | 79 |
22 Feb 2021 | 127.00 | 134.10 | 126.20 | 133.45 | 133.45 | 44 |
19 Feb 2021 | 127.60 | 127.75 | 126.70 | 127.50 | 127.50 | 154 |
18 Feb 2021 | 125.90 | 127.75 | 125.90 | 127.60 | 127.60 | 285 |
17 Feb 2021 | 125.00 | 125.90 | 123.35 | 125.70 | 125.70 | 12,953 |
16 Feb 2021 | 121.40 | 124.90 | 121.15 | 124.35 | 124.35 | 18,374 |
12 Feb 2021 | 120.90 | 122.35 | 120.25 | 121.15 | 121.15 | 12,307 |
11 Feb 2021 | 121.05 | 121.75 | 120.50 | 121.20 | 121.20 | 24,065 |
10 Feb 2021 | 122.95 | 123.55 | 120.25 | 121.10 | 121.10 | 35,873 |
09 Feb 2021 | 124.05 | 124.30 | 122.50 | 122.95 | 122.95 | 22,917 |
08 Feb 2021 | 124.20 | 124.80 | 123.30 | 124.10 | 124.10 | 24,446 |
05 Feb 2021 | 124.65 | 125.85 | 123.80 | 124.50 | 124.50 | 25,376 |
04 Feb 2021 | 124.50 | 124.70 | 120.20 | 124.05 | 124.05 | 32,468 |
03 Feb 2021 | 123.10 | 124.85 | 122.70 | 123.95 | 123.95 | 14,367 |
02 Feb 2021 | 125.45 | 126.10 | 122.70 | 123.40 | 123.40 | 18,532 |
01 Feb 2021 | 122.65 | 127.30 | 122.45 | 125.35 | 125.35 | 24,530 |
29 Jan 2021 | 124.15 | 124.70 | 122.05 | 122.95 | 122.95 | 20,127 |
28 Jan 2021 | 125.50 | 126.90 | 123.55 | 124.00 | 124.00 | 16,576 |
27 Jan 2021 | 124.55 | 126.15 | 123.10 | 125.50 | 125.50 | 16,060 |
26 Jan 2021 | 123.40 | 125.90 | 123.25 | 124.50 | 124.50 | 16,225 |
25 Jan 2021 | 123.00 | 124.95 | 122.15 | 123.25 | 123.25 | 18,318 |
22 Jan 2021 | 125.70 | 126.30 | 122.85 | 124.05 | 124.05 | 18,266 |
21 Jan 2021 | 125.80 | 127.30 | 124.75 | 126.45 | 126.45 | 13,904 |
20 Jan 2021 | 126.55 | 127.05 | 123.40 | 125.20 | 125.20 | 19,721 |
19 Jan 2021 | 126.00 | 128.75 | 124.65 | 127.15 | 127.15 | 19,435 |
15 Jan 2021 | 127.35 | 131.75 | 126.80 | 128.15 | 128.15 | 32,465 |
14 Jan 2021 | 125.45 | 127.90 | 123.25 | 127.35 | 127.35 | 22,080 |
13 Jan 2021 | 121.40 | 126.00 | 121.40 | 125.25 | 125.25 | 22,176 |
12 Jan 2021 | 121.00 | 122.70 | 120.10 | 121.40 | 121.40 | 16,090 |
11 Jan 2021 | 122.30 | 123.20 | 118.75 | 121.45 | 121.45 | 21,759 |
08 Jan 2021 | 120.30 | 124.05 | 119.20 | 123.70 | 123.70 | 23,796 |
07 Jan 2021 | 121.00 | 122.75 | 119.35 | 121.10 | 121.10 | 17,994 |
06 Jan 2021 | 125.10 | 125.55 | 120.60 | 120.90 | 120.90 | 27,249 |
05 Jan 2021 | 125.95 | 126.55 | 122.30 | 125.10 | 125.10 | 22,165 |
04 Jan 2021 | 128.40 | 129.40 | 125.25 | 126.15 | 126.15 | 21,809 |
31 Dec 2020 | 125.70 | 129.00 | 125.60 | 128.25 | 128.25 | 15,536 |
30 Dec 2020 | 125.30 | 126.75 | 124.65 | 125.40 | 125.40 | 10,915 |
29 Dec 2020 | 123.95 | 125.90 | 123.20 | 125.40 | 125.40 | 11,047 |
28 Dec 2020 | 125.75 | 126.50 | 121.50 | 123.35 | 123.35 | 13,623 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 124.05 | 125.95 | 123.90 | 124.55 | 124.55 | 10,039 |
22 Dec 2020 | 123.90 | 126.60 | 122.90 | 124.20 | 124.20 | 15,059 |
21 Dec 2020 | 124.25 | 125.45 | 120.40 | 124.30 | 124.30 | 19,298 |
18 Dec 2020 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 17,936 |
17 Dec 2020 | 126.30 | 126.30 | 125.00 | 125.05 | 125.05 | 4 |
16 Dec 2020 | 126.00 | 126.00 | 126.00 | 125.05 | 125.05 | 29 |
15 Dec 2020 | 124.55 | 124.55 | 124.55 | 123.10 | 123.10 | 5 |
14 Dec 2020 | 122.50 | 123.85 | 122.50 | 123.55 | 123.55 | 3 |
11 Dec 2020 | 119.00 | 119.00 | 118.80 | 119.10 | 119.10 | 2 |
10 Dec 2020 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
09 Dec 2020 | 115.10 | 115.10 | 115.10 | 114.90 | 114.90 | 1 |
08 Dec 2020 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 11 |
07 Dec 2020 | 114.75 | 114.75 | 114.75 | 116.95 | 116.95 | 2 |
04 Dec 2020 | 116.80 | 116.80 | 115.40 | 115.35 | 115.35 | 7 |
03 Dec 2020 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | 13 |
02 Dec 2020 | 116.00 | 116.00 | 116.00 | 116.85 | 116.85 | 36 |
01 Dec 2020 | 120.20 | 120.20 | 116.10 | 115.65 | 115.65 | 121 |
30 Nov 2020 | 121.35 | 121.40 | 118.90 | 120.70 | 120.70 | 51 |
27 Nov 2020 | - | - | - | - | - | - |
25 Nov 2020 | 114.35 | 115.15 | 114.05 | 114.50 | 114.50 | 38 |
24 Nov 2020 | 114.50 | 114.65 | 113.05 | 113.15 | 113.15 | 19 |
23 Nov 2020 | 116.65 | 116.65 | 114.35 | 114.45 | 114.45 | 39 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |