Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2021 | 52.09 | 54.23 | 45.51 | 46.99 | 46.99 | 4,420,921,344 |
18 Apr 2021 | 52.24 | 52.69 | 39.15 | 50.65 | 50.65 | 5,765,561,238 |
17 Apr 2021 | 54.38 | 56.94 | 52.13 | 52.20 | 52.20 | 2,823,730,759 |
16 Apr 2021 | 54.99 | 55.78 | 50.10 | 54.40 | 54.40 | 3,899,597,735 |
15 Apr 2021 | 53.52 | 57.33 | 51.56 | 55.16 | 55.16 | 4,716,298,198 |
14 Apr 2021 | 46.42 | 54.41 | 45.60 | 53.62 | 53.62 | 4,946,834,192 |
13 Apr 2021 | 43.38 | 46.93 | 42.62 | 46.37 | 46.37 | 2,321,712,774 |
12 Apr 2021 | 44.54 | 44.82 | 41.91 | 43.41 | 43.41 | 1,533,703,605 |
11 Apr 2021 | 41.86 | 45.16 | 41.68 | 44.50 | 44.50 | 1,792,232,544 |
10 Apr 2021 | 41.49 | 43.33 | 40.74 | 41.85 | 41.85 | 1,384,048,946 |
09 Apr 2021 | 42.76 | 43.46 | 41.05 | 41.49 | 41.49 | 1,339,895,924 |
08 Apr 2021 | 40.98 | 42.94 | 40.79 | 42.76 | 42.76 | 1,602,681,410 |
07 Apr 2021 | 45.40 | 45.88 | 39.83 | 40.95 | 40.95 | 3,301,971,086 |
06 Apr 2021 | 42.34 | 45.61 | 41.13 | 45.41 | 45.41 | 3,705,269,910 |
05 Apr 2021 | 40.63 | 42.64 | 39.49 | 42.31 | 42.31 | 1,910,791,527 |
04 Apr 2021 | 38.80 | 41.51 | 38.45 | 40.63 | 40.63 | 1,507,099,218 |
03 Apr 2021 | 42.74 | 43.65 | 38.75 | 38.81 | 38.81 | 2,251,571,210 |
02 Apr 2021 | 39.67 | 42.94 | 38.96 | 42.75 | 42.75 | 2,055,771,709 |
01 Apr 2021 | 38.69 | 40.97 | 38.69 | 39.69 | 39.69 | 2,382,466,071 |
31 Mar 2021 | 36.67 | 38.65 | 35.06 | 38.65 | 38.65 | 1,868,841,828 |
30 Mar 2021 | 36.73 | 37.55 | 36.44 | 36.68 | 36.68 | 1,214,093,399 |
29 Mar 2021 | 34.96 | 37.33 | 34.74 | 36.73 | 36.73 | 1,469,898,776 |
28 Mar 2021 | 35.22 | 36.27 | 34.35 | 34.96 | 34.96 | 1,053,284,742 |
27 Mar 2021 | 35.90 | 36.04 | 34.18 | 35.22 | 35.22 | 1,026,737,634 |
26 Mar 2021 | 33.83 | 35.98 | 33.48 | 35.90 | 35.90 | 1,493,697,236 |
25 Mar 2021 | 32.97 | 35.13 | 32.44 | 33.84 | 33.84 | 1,780,304,492 |
24 Mar 2021 | 35.37 | 36.59 | 31.98 | 33.00 | 33.00 | 1,846,809,806 |
23 Mar 2021 | 35.36 | 36.24 | 34.82 | 35.38 | 35.38 | 1,478,887,277 |
22 Mar 2021 | 37.91 | 37.99 | 35.37 | 35.38 | 35.38 | 1,398,488,112 |
21 Mar 2021 | 38.36 | 38.95 | 37.13 | 37.91 | 37.91 | 1,255,812,095 |
20 Mar 2021 | 38.64 | 40.69 | 38.35 | 38.35 | 38.35 | 1,550,754,260 |
19 Mar 2021 | 38.04 | 39.35 | 37.26 | 38.65 | 38.65 | 1,442,851,538 |
18 Mar 2021 | 39.67 | 40.04 | 37.63 | 38.06 | 38.06 | 1,841,600,887 |
17 Mar 2021 | 36.04 | 40.00 | 35.54 | 39.68 | 39.68 | 2,994,013,941 |
16 Mar 2021 | 35.49 | 36.43 | 34.21 | 36.04 | 36.04 | 1,566,236,611 |
15 Mar 2021 | 37.06 | 37.93 | 34.75 | 35.49 | 35.49 | 2,010,995,461 |
14 Mar 2021 | 38.37 | 38.84 | 36.83 | 37.09 | 37.09 | 1,368,405,781 |
13 Mar 2021 | 36.68 | 39.35 | 34.94 | 38.38 | 38.38 | 2,241,808,044 |
12 Mar 2021 | 38.64 | 38.97 | 35.91 | 36.68 | 36.68 | 1,849,434,813 |
11 Mar 2021 | 38.69 | 38.99 | 36.97 | 38.63 | 38.63 | 1,975,387,158 |
10 Mar 2021 | 40.82 | 41.18 | 38.15 | 38.74 | 38.74 | 2,078,186,648 |
09 Mar 2021 | 41.41 | 41.87 | 39.57 | 40.83 | 40.83 | 2,113,904,701 |
08 Mar 2021 | 37.05 | 41.40 | 36.88 | 41.40 | 41.40 | 2,890,405,799 |
07 Mar 2021 | 36.65 | 37.75 | 35.72 | 37.04 | 37.04 | 1,693,656,332 |
06 Mar 2021 | 36.24 | 36.86 | 34.36 | 36.64 | 36.64 | 1,471,270,237 |
05 Mar 2021 | 35.92 | 36.59 | 33.45 | 36.27 | 36.27 | 2,263,493,465 |
04 Mar 2021 | 38.65 | 39.20 | 35.43 | 35.93 | 35.93 | 2,508,897,492 |
03 Mar 2021 | 36.43 | 40.21 | 36.10 | 38.68 | 38.68 | 2,579,213,350 |
02 Mar 2021 | 35.52 | 39.01 | 35.05 | 36.44 | 36.44 | 3,508,452,616 |
01 Mar 2021 | 31.82 | 35.59 | 31.82 | 35.51 | 35.51 | 2,932,328,840 |
28 Feb 2021 | 34.04 | 34.72 | 29.95 | 31.81 | 31.81 | 2,605,303,841 |
27 Feb 2021 | 32.70 | 35.55 | 32.32 | 34.05 | 34.05 | 2,432,518,456 |
26 Feb 2021 | 31.46 | 34.88 | 30.36 | 32.69 | 32.69 | 221,330,555,523 |
25 Feb 2021 | 35.20 | 35.78 | 31.25 | 31.37 | 31.37 | 2,564,904,300 |
24 Feb 2021 | 32.66 | 36.76 | 31.15 | 35.21 | 35.21 | 3,871,607,187 |
23 Feb 2021 | 39.83 | 39.86 | 26.82 | 32.63 | 32.63 | 6,451,344,086 |
22 Feb 2021 | 43.32 | 43.34 | 32.54 | 39.84 | 39.84 | 4,520,644,511 |
21 Feb 2021 | 43.30 | 44.77 | 42.48 | 43.33 | 43.33 | 2,244,078,050 |
20 Feb 2021 | 44.11 | 46.80 | 41.47 | 43.35 | 43.35 | 3,934,358,216 |
19 Feb 2021 | 41.78 | 45.05 | 40.67 | 44.11 | 44.11 | 3,200,149,594 |
18 Feb 2021 | 41.57 | 43.21 | 41.03 | 41.76 | 41.76 | 2,222,712,637 |
17 Feb 2021 | 41.34 | 42.04 | 38.75 | 41.58 | 41.58 | 3,960,793,597 |
16 Feb 2021 | 41.78 | 42.64 | 39.91 | 41.33 | 41.33 | 4,905,570,539 |
15 Feb 2021 | 42.85 | 44.73 | 36.43 | 41.84 | 41.84 | 6,196,318,864 |
14 Feb 2021 | 44.00 | 45.87 | 41.86 | 42.88 | 42.88 | 6,141,121,185 |
13 Feb 2021 | 39.50 | 44.53 | 37.75 | 43.97 | 43.97 | 6,607,188,832 |
12 Feb 2021 | 35.94 | 40.44 | 34.65 | 39.49 | 39.49 | 5,335,792,500 |
11 Feb 2021 | 34.77 | 36.67 | 34.10 | 35.96 | 35.96 | 3,996,517,869 |
10 Feb 2021 | 35.65 | 36.98 | 33.25 | 34.77 | 34.77 | 5,331,959,360 |
09 Feb 2021 | 33.03 | 36.03 | 32.40 | 35.65 | 35.65 | 4,781,460,786 |
08 Feb 2021 | 32.27 | 33.68 | 31.36 | 33.02 | 33.02 | 3,974,640,228 |
07 Feb 2021 | 32.63 | 32.92 | 30.07 | 32.29 | 32.29 | 3,611,333,294 |
06 Feb 2021 | 34.32 | 34.81 | 31.87 | 32.63 | 32.63 | 4,098,265,318 |
05 Feb 2021 | 32.24 | 35.15 | 32.24 | 34.34 | 34.34 | 5,127,096,412 |
04 Feb 2021 | 32.84 | 34.03 | 30.15 | 32.23 | 32.23 | 4,400,569,911 |
03 Feb 2021 | 31.17 | 33.41 | 30.99 | 32.83 | 32.83 | 4,121,479,021 |
02 Feb 2021 | 29.92 | 31.67 | 30.06 | 31.18 | 31.18 | 3,424,365,685 |
01 Feb 2021 | 29.65 | 30.36 | 28.47 | 29.92 | 29.92 | 3,173,421,123 |
31 Jan 2021 | 30.88 | 32.10 | 29.01 | 29.65 | 29.65 | 3,533,259,642 |
30 Jan 2021 | 29.80 | 31.34 | 29.09 | 30.87 | 30.87 | 3,514,701,950 |
29 Jan 2021 | 30.38 | 31.45 | 28.94 | 29.80 | 29.80 | 4,957,433,397 |
28 Jan 2021 | 27.54 | 31.25 | 27.00 | 30.85 | 30.85 | 4,894,145,874 |
27 Jan 2021 | 29.71 | 29.81 | 26.61 | 27.55 | 27.55 | 4,043,436,398 |
26 Jan 2021 | 30.49 | 31.09 | 28.13 | 29.70 | 29.70 | 4,021,168,132 |
25 Jan 2021 | 32.02 | 33.23 | 29.48 | 30.51 | 30.51 | 4,849,133,314 |
24 Jan 2021 | 32.10 | 32.22 | 30.29 | 32.02 | 32.02 | 4,832,420,179 |
23 Jan 2021 | 28.00 | 32.98 | 27.54 | 32.09 | 32.09 | 6,607,784,704 |
22 Jan 2021 | 23.73 | 29.06 | 22.39 | 28.03 | 28.03 | 5,562,389,527 |
21 Jan 2021 | 28.18 | 28.28 | 23.40 | 23.74 | 23.74 | 4,391,795,138 |
20 Jan 2021 | 26.86 | 28.27 | 24.84 | 28.17 | 28.17 | 4,427,057,637 |
19 Jan 2021 | 28.68 | 29.62 | 26.76 | 26.91 | 26.91 | 3,990,022,761 |
18 Jan 2021 | 30.19 | 30.55 | 27.62 | 28.67 | 28.67 | 4,687,630,051 |
17 Jan 2021 | 26.25 | 30.70 | 25.27 | 30.15 | 30.15 | 6,542,936,846 |
16 Jan 2021 | 26.89 | 29.45 | 25.60 | 26.25 | 26.25 | 7,139,518,992 |
15 Jan 2021 | 22.98 | 27.39 | 22.68 | 26.89 | 26.89 | 8,869,225,274 |
14 Jan 2021 | 20.56 | 22.94 | 19.91 | 22.93 | 22.93 | 3,547,948,885 |
13 Jan 2021 | 17.88 | 20.94 | 17.29 | 20.56 | 20.56 | 2,924,366,961 |
12 Jan 2021 | 18.88 | 20.01 | 17.70 | 17.90 | 17.90 | 2,827,188,320 |
11 Jan 2021 | 21.04 | 21.04 | 16.32 | 18.89 | 18.89 | 4,448,743,475 |
10 Jan 2021 | 22.68 | 23.77 | 20.11 | 21.04 | 21.04 | 3,961,089,943 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |