Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2021 | 220.10 | 222.29 | 220.00 | 220.10 | 220.10 | 700,929 |
15 Apr 2021 | 221.10 | 221.80 | 218.89 | 219.10 | 219.10 | 8,079,871 |
14 Apr 2021 | 216.80 | 220.40 | 215.78 | 220.00 | 220.00 | 5,363,219 |
13 Apr 2021 | 217.30 | 220.10 | 216.05 | 217.00 | 217.00 | 8,206,522 |
12 Apr 2021 | 219.70 | 221.50 | 216.20 | 217.20 | 217.20 | 9,891,831 |
09 Apr 2021 | 219.50 | 220.50 | 217.40 | 218.00 | 218.00 | 6,026,044 |
08 Apr 2021 | 220.10 | 221.65 | 217.60 | 218.60 | 218.60 | 7,451,802 |
07 Apr 2021 | 216.90 | 220.60 | 216.40 | 219.50 | 219.50 | 8,892,784 |
06 Apr 2021 | 212.80 | 217.25 | 211.91 | 214.30 | 214.30 | 7,287,301 |
01 Apr 2021 | 208.50 | 220.63 | 206.20 | 209.40 | 209.40 | 5,872,332 |
31 Mar 2021 | 209.40 | 209.40 | 206.10 | 207.40 | 207.40 | 9,536,632 |
30 Mar 2021 | 207.30 | 209.50 | 205.60 | 209.40 | 209.40 | 5,322,366 |
29 Mar 2021 | 206.40 | 209.80 | 203.30 | 204.70 | 204.70 | 6,175,154 |
26 Mar 2021 | 208.70 | 209.80 | 206.60 | 207.60 | 207.60 | 5,910,309 |
25 Mar 2021 | 202.00 | 207.62 | 201.20 | 207.30 | 207.30 | 6,831,914 |
24 Mar 2021 | 201.50 | 205.80 | 200.50 | 203.20 | 203.20 | 5,174,370 |
23 Mar 2021 | 199.20 | 204.75 | 198.35 | 202.00 | 202.00 | 6,441,015 |
22 Mar 2021 | 199.25 | 201.45 | 197.80 | 200.30 | 200.30 | 5,113,679 |
19 Mar 2021 | 205.20 | 205.20 | 199.70 | 200.00 | 200.00 | 20,017,821 |
18 Mar 2021 | 203.90 | 207.50 | 201.00 | 205.10 | 205.10 | 9,573,126 |
18 Mar 2021 | 12.23 Dividend | |||||
17 Mar 2021 | 222.90 | 224.68 | 214.10 | 214.10 | 201.87 | 14,133,201 |
16 Mar 2021 | 220.30 | 224.90 | 218.30 | 223.20 | 210.45 | 11,680,557 |
15 Mar 2021 | 226.20 | 231.70 | 217.00 | 219.10 | 206.58 | 21,912,867 |
12 Mar 2021 | 219.70 | 228.30 | 219.30 | 225.60 | 212.71 | 9,262,675 |
11 Mar 2021 | 224.30 | 224.80 | 217.50 | 219.30 | 206.77 | 8,478,886 |
10 Mar 2021 | 215.30 | 226.70 | 212.00 | 222.90 | 210.17 | 17,656,309 |
09 Mar 2021 | 209.00 | 219.90 | 208.60 | 214.80 | 202.53 | 18,186,476 |
08 Mar 2021 | 202.90 | 205.10 | 198.70 | 205.10 | 193.38 | 9,279,555 |
05 Mar 2021 | 197.20 | 205.40 | 195.05 | 199.90 | 188.48 | 8,869,795 |
04 Mar 2021 | 197.50 | 199.80 | 195.20 | 199.60 | 188.20 | 6,594,228 |
03 Mar 2021 | 196.25 | 199.49 | 195.20 | 199.45 | 188.06 | 7,743,606 |
02 Mar 2021 | 192.30 | 195.90 | 190.82 | 194.65 | 183.53 | 5,447,384 |
01 Mar 2021 | 185.80 | 194.10 | 185.30 | 193.10 | 182.07 | 5,793,914 |
26 Feb 2021 | 186.75 | 189.15 | 182.95 | 183.90 | 173.40 | 13,169,480 |
25 Feb 2021 | 189.50 | 193.65 | 189.40 | 190.85 | 179.95 | 6,278,466 |
24 Feb 2021 | 187.90 | 191.35 | 185.80 | 190.55 | 179.67 | 5,542,080 |
23 Feb 2021 | 189.65 | 192.20 | 186.30 | 189.45 | 178.63 | 5,268,390 |
22 Feb 2021 | 188.85 | 189.65 | 184.80 | 189.30 | 178.49 | 4,962,751 |
19 Feb 2021 | 185.80 | 192.40 | 131.00 | 189.70 | 178.86 | 5,632,522 |
18 Feb 2021 | 187.00 | 188.90 | 183.65 | 185.20 | 174.62 | 10,036,763 |
17 Feb 2021 | 197.15 | 197.15 | 186.25 | 187.30 | 176.60 | 9,997,996 |
16 Feb 2021 | 198.00 | 198.40 | 191.95 | 197.30 | 186.03 | 6,142,502 |
15 Feb 2021 | 189.00 | 197.32 | 188.95 | 196.25 | 185.04 | 6,109,386 |
12 Feb 2021 | 186.10 | 188.85 | 184.88 | 187.70 | 176.98 | 4,788,608 |
11 Feb 2021 | 183.60 | 188.95 | 181.85 | 187.50 | 176.79 | 7,143,222 |
10 Feb 2021 | 186.00 | 187.50 | 182.25 | 183.85 | 173.35 | 7,922,051 |
09 Feb 2021 | 182.10 | 186.45 | 180.95 | 184.85 | 174.29 | 7,263,060 |
08 Feb 2021 | 185.05 | 188.44 | 182.05 | 182.90 | 172.45 | 12,594,808 |
05 Feb 2021 | 186.00 | 188.50 | 184.10 | 185.75 | 175.14 | 5,892,063 |
04 Feb 2021 | 186.50 | 188.50 | 185.35 | 187.40 | 176.70 | 10,953,293 |
03 Feb 2021 | 184.05 | 188.05 | 183.20 | 187.00 | 176.32 | 4,969,778 |
02 Feb 2021 | 183.50 | 185.60 | 181.75 | 182.80 | 172.36 | 8,168,470 |
01 Feb 2021 | 177.10 | 183.30 | 175.90 | 183.00 | 172.55 | 8,703,053 |
29 Jan 2021 | 186.90 | 187.00 | 175.90 | 175.90 | 165.85 | 11,250,346 |
28 Jan 2021 | 177.75 | 184.35 | 173.69 | 184.10 | 173.58 | 8,540,854 |
27 Jan 2021 | 182.00 | 183.46 | 175.95 | 178.10 | 167.93 | 9,248,662 |
26 Jan 2021 | 188.75 | 191.45 | 183.35 | 183.40 | 172.92 | 10,524,556 |
25 Jan 2021 | 196.35 | 197.20 | 189.55 | 190.75 | 179.85 | 5,728,613 |
22 Jan 2021 | 196.10 | 197.55 | 193.65 | 195.00 | 183.86 | 4,794,018 |
21 Jan 2021 | 195.00 | 198.10 | 194.61 | 197.50 | 186.22 | 11,038,877 |
20 Jan 2021 | 190.05 | 193.30 | 188.45 | 193.10 | 182.07 | 10,970,006 |
19 Jan 2021 | 194.95 | 195.35 | 189.65 | 190.45 | 179.57 | 9,139,437 |
18 Jan 2021 | 195.75 | 200.10 | 193.10 | 193.20 | 182.16 | 4,880,453 |
15 Jan 2021 | 201.70 | 201.70 | 194.35 | 196.30 | 185.09 | 4,828,255 |
14 Jan 2021 | 200.50 | 202.60 | 198.04 | 199.40 | 188.01 | 5,502,629 |
13 Jan 2021 | 197.50 | 200.80 | 196.65 | 200.00 | 188.58 | 10,072,446 |
12 Jan 2021 | 195.70 | 199.00 | 194.95 | 197.95 | 186.64 | 6,597,763 |
11 Jan 2021 | 199.00 | 199.48 | 196.00 | 196.55 | 185.32 | 7,054,491 |
08 Jan 2021 | 201.30 | 201.30 | 197.40 | 198.55 | 187.21 | 6,918,182 |
07 Jan 2021 | 205.50 | 207.20 | 196.90 | 199.60 | 188.20 | 9,864,278 |
06 Jan 2021 | 198.25 | 203.40 | 196.40 | 203.40 | 191.78 | 11,647,329 |
05 Jan 2021 | 194.55 | 200.50 | 194.55 | 195.75 | 184.57 | 5,192,200 |
04 Jan 2021 | 201.20 | 205.00 | 197.00 | 197.70 | 186.41 | 4,114,723 |
31 Dec 2020 | 195.80 | 201.20 | 195.00 | 197.95 | 186.64 | 2,197,292 |
30 Dec 2020 | 201.80 | 204.90 | 198.65 | 199.75 | 188.34 | 3,772,744 |
29 Dec 2020 | 206.70 | 210.50 | 201.70 | 202.60 | 191.03 | 4,793,484 |
24 Dec 2020 | 206.10 | 210.00 | 204.40 | 204.40 | 192.72 | 2,866,102 |
23 Dec 2020 | 196.30 | 203.50 | 194.80 | 201.00 | 189.52 | 3,752,266 |
22 Dec 2020 | 191.50 | 197.70 | 189.95 | 196.65 | 185.42 | 3,339,309 |
21 Dec 2020 | 193.35 | 201.40 | 186.25 | 192.65 | 181.65 | 5,383,828 |
18 Dec 2020 | 200.70 | 201.90 | 197.60 | 197.75 | 186.45 | 8,149,071 |
17 Dec 2020 | 200.00 | 202.80 | 198.65 | 201.00 | 189.52 | 6,737,405 |
16 Dec 2020 | 194.55 | 201.00 | 189.95 | 198.80 | 187.44 | 17,595,837 |
15 Dec 2020 | 191.45 | 191.90 | 187.55 | 190.55 | 179.67 | 6,993,671 |
14 Dec 2020 | 189.35 | 194.20 | 187.93 | 189.40 | 178.58 | 8,666,601 |
11 Dec 2020 | 191.00 | 191.82 | 186.10 | 186.55 | 175.89 | 13,910,470 |
10 Dec 2020 | 195.75 | 195.75 | 187.20 | 189.90 | 179.05 | 8,853,278 |
09 Dec 2020 | 190.00 | 195.39 | 190.00 | 195.00 | 183.86 | 9,755,274 |
08 Dec 2020 | 191.20 | 195.40 | 190.25 | 190.25 | 179.38 | 9,022,731 |
07 Dec 2020 | 196.00 | 196.00 | 189.55 | 193.35 | 182.31 | 9,457,247 |
04 Dec 2020 | 199.40 | 199.40 | 194.75 | 195.60 | 184.43 | 5,414,047 |
03 Dec 2020 | 191.00 | 198.35 | 191.00 | 197.50 | 186.22 | 5,537,453 |
02 Dec 2020 | 191.60 | 194.30 | 189.25 | 194.00 | 182.92 | 7,136,474 |
01 Dec 2020 | 188.05 | 193.55 | 187.40 | 192.25 | 181.27 | 8,021,443 |
30 Nov 2020 | 190.75 | 192.60 | 184.75 | 187.50 | 176.79 | 16,802,140 |
27 Nov 2020 | 193.10 | 194.55 | 189.90 | 193.45 | 182.40 | 13,371,057 |
26 Nov 2020 | 196.05 | 197.10 | 189.75 | 192.80 | 181.79 | 5,953,756 |
25 Nov 2020 | 197.45 | 201.00 | 192.10 | 196.30 | 185.09 | 8,845,507 |
24 Nov 2020 | 194.50 | 200.90 | 193.98 | 200.90 | 189.42 | 9,202,901 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |