Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2021 | 1,199.60 | 1,212.90 | 1,192.30 | 1,206.00 | 1,206.00 | 8,587 |
16 Apr 2021 | 1,206.20 | 1,206.20 | 1,202.80 | 1,206.20 | 1,206.20 | 30 |
15 Apr 2021 | 1,197.80 | 1,197.80 | 1,197.80 | 1,197.80 | 1,197.80 | 30 |
14 Apr 2021 | 1,157.50 | 1,181.70 | 1,156.40 | 1,175.20 | 1,175.20 | 7 |
13 Apr 2021 | 1,163.50 | 1,180.30 | 1,155.00 | 1,155.00 | 1,155.00 | 81 |
12 Apr 2021 | 1,170.40 | 1,172.20 | 1,168.00 | 1,172.20 | 1,172.20 | 6 |
09 Apr 2021 | 1,207.30 | 1,207.30 | 1,207.30 | 1,207.30 | 1,207.30 | 22 |
08 Apr 2021 | 1,236.50 | 1,236.80 | 1,230.30 | 1,233.30 | 1,233.30 | 24 |
07 Apr 2021 | 1,245.90 | 1,246.00 | 1,228.70 | 1,229.30 | 1,229.30 | 83 |
06 Apr 2021 | 1,211.00 | 1,240.10 | 1,211.00 | 1,237.80 | 1,237.80 | 24 |
05 Apr 2021 | 1,212.80 | 1,222.90 | 1,206.70 | 1,207.00 | 1,207.00 | 13 |
01 Apr 2021 | 1,188.40 | 1,211.80 | 1,185.00 | 1,206.20 | 1,206.20 | 71 |
31 Mar 2021 | - | - | - | - | - | - |
30 Mar 2021 | - | - | - | - | - | - |
29 Mar 2021 | 1,181.30 | 1,181.30 | 1,181.30 | 1,181.30 | 1,181.30 | 108 |
26 Mar 2021 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 4 |
25 Mar 2021 | 1,153.70 | 1,153.70 | 1,153.70 | 1,153.70 | 1,153.70 | 4 |
24 Mar 2021 | 1,179.60 | 1,179.60 | 1,179.60 | 1,179.60 | 1,179.60 | 4 |
23 Mar 2021 | 1,176.50 | 1,176.50 | 1,170.50 | 1,173.80 | 1,173.80 | 4 |
22 Mar 2021 | 1,182.80 | 1,182.80 | 1,182.80 | 1,182.80 | 1,182.80 | 18 |
19 Mar 2021 | 1,198.90 | 1,198.90 | 1,198.90 | 1,198.90 | 1,198.90 | 50 |
18 Mar 2021 | 1,216.20 | 1,216.20 | 1,216.20 | 1,216.20 | 1,216.20 | 50 |
17 Mar 2021 | 1,198.10 | 1,198.10 | 1,198.10 | 1,198.10 | 1,198.10 | - |
16 Mar 2021 | 1,217.90 | 1,217.90 | 1,217.10 | 1,217.90 | 1,217.90 | 50 |
15 Mar 2021 | 1,208.30 | 1,208.30 | 1,208.30 | 1,208.30 | 1,208.30 | 271 |
12 Mar 2021 | 1,199.10 | 1,204.20 | 1,199.10 | 1,199.10 | 1,199.10 | 2 |
11 Mar 2021 | 1,201.10 | 1,201.10 | 1,201.10 | 1,201.10 | 1,201.10 | - |
10 Mar 2021 | 1,188.00 | 1,200.60 | 1,188.00 | 1,200.60 | 1,200.60 | 2 |
09 Mar 2021 | 1,174.20 | 1,174.20 | 1,174.20 | 1,174.20 | 1,174.20 | 81 |
08 Mar 2021 | 1,151.10 | 1,151.10 | 1,151.10 | 1,151.10 | 1,151.10 | 81 |
05 Mar 2021 | 1,127.10 | 1,127.10 | 1,127.10 | 1,127.10 | 1,127.10 | 81 |
04 Mar 2021 | 1,134.20 | 1,134.20 | 1,134.20 | 1,134.20 | 1,134.20 | 81 |
03 Mar 2021 | 1,180.40 | 1,180.40 | 1,180.40 | 1,180.40 | 1,180.40 | 81 |
02 Mar 2021 | 1,212.70 | 1,212.70 | 1,212.70 | 1,212.70 | 1,212.70 | 64 |
01 Mar 2021 | 1,189.60 | 1,189.60 | 1,189.60 | 1,189.60 | 1,189.60 | 64 |
26 Feb 2021 | - | - | - | - | - | - |
25 Feb 2021 | - | - | - | - | - | - |
24 Feb 2021 | 1,255.60 | 1,255.60 | 1,255.60 | 1,255.60 | 1,255.60 | 3 |
23 Feb 2021 | 1,237.40 | 1,237.40 | 1,237.40 | 1,237.40 | 1,237.40 | 3 |
22 Feb 2021 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 3 |
19 Feb 2021 | 1,290.60 | 1,290.60 | 1,290.60 | 1,290.60 | 1,290.60 | 3 |
18 Feb 2021 | 1,272.40 | 1,272.40 | 1,272.40 | 1,272.40 | 1,272.40 | 3 |
17 Feb 2021 | 1,255.30 | 1,255.30 | 1,255.30 | 1,255.30 | 1,255.30 | 3 |
16 Feb 2021 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 3 |
12 Feb 2021 | 1,256.40 | 1,256.40 | 1,256.40 | 1,256.40 | 1,256.40 | 3 |
11 Feb 2021 | 1,250.70 | 1,250.70 | 1,244.40 | 1,244.40 | 1,244.40 | 3 |
10 Feb 2021 | 1,244.20 | 1,244.20 | 1,244.20 | 1,244.20 | 1,244.20 | 450 |
09 Feb 2021 | 1,191.40 | 1,191.40 | 1,191.40 | 1,191.40 | 1,191.40 | 450 |
08 Feb 2021 | 1,172.40 | 1,172.40 | 1,172.40 | 1,172.40 | 1,172.40 | - |
05 Feb 2021 | 1,130.30 | 1,130.30 | 1,130.30 | 1,130.30 | 1,130.30 | - |
04 Feb 2021 | 1,100.10 | 1,100.10 | 1,100.10 | 1,100.10 | 1,100.10 | - |
03 Feb 2021 | 1,111.60 | 1,111.60 | 1,111.60 | 1,111.60 | 1,111.60 | 50 |
02 Feb 2021 | 1,092.70 | 1,092.70 | 1,092.70 | 1,092.70 | 1,092.70 | - |
01 Feb 2021 | 1,092.90 | 1,135.50 | 1,092.90 | 1,135.50 | 1,135.50 | 4 |
29 Jan 2021 | - | - | - | - | - | - |
28 Jan 2021 | - | - | - | - | - | - |
27 Jan 2021 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | - |
26 Jan 2021 | 1,103.80 | 1,103.80 | 1,103.80 | 1,103.80 | 1,103.80 | 1 |
25 Jan 2021 | 1,107.00 | 1,113.30 | 1,101.20 | 1,101.20 | 1,101.20 | 12 |
22 Jan 2021 | 1,127.20 | 1,127.20 | 1,108.20 | 1,108.20 | 1,108.20 | 1 |
21 Jan 2021 | 1,124.20 | 1,128.50 | 1,124.20 | 1,124.20 | 1,124.20 | 2 |
20 Jan 2021 | 1,112.90 | 1,113.20 | 1,112.00 | 1,112.80 | 1,112.80 | 6 |
19 Jan 2021 | 1,083.00 | 1,088.40 | 1,083.00 | 1,088.40 | 1,088.40 | 11 |
15 Jan 2021 | 1,115.60 | 1,116.10 | 1,078.90 | 1,085.70 | 1,085.70 | 26 |
14 Jan 2021 | 1,121.60 | 1,121.60 | 1,121.60 | 1,121.60 | 1,121.60 | - |
13 Jan 2021 | 1,105.90 | 1,105.90 | 1,105.90 | 1,105.90 | 1,105.90 | 12 |
12 Jan 2021 | 1,063.60 | 1,067.70 | 1,049.40 | 1,062.90 | 1,062.90 | 5 |
11 Jan 2021 | 1,044.80 | 1,045.60 | 1,039.60 | 1,039.60 | 1,039.60 | 17 |
08 Jan 2021 | 1,109.00 | 1,117.00 | 1,065.70 | 1,065.70 | 1,065.70 | 53 |
07 Jan 2021 | 1,098.60 | 1,125.30 | 1,094.00 | 1,119.70 | 1,119.70 | 101 |
06 Jan 2021 | 1,108.00 | 1,115.00 | 1,098.00 | 1,105.70 | 1,105.70 | 385 |
05 Jan 2021 | 1,074.80 | 1,115.30 | 1,066.20 | 1,114.70 | 1,114.70 | 225 |
04 Jan 2021 | 1,085.40 | 1,117.50 | 1,052.30 | 1,066.00 | 1,066.00 | 293 |
31 Dec 2020 | 1,069.80 | 1,082.80 | 1,069.80 | 1,075.40 | 1,075.40 | 161 |
30 Dec 2020 | 1,058.50 | 1,075.20 | 1,053.80 | 1,072.60 | 1,072.60 | 1,186 |
29 Dec 2020 | 1,055.70 | 1,055.70 | 1,055.70 | 1,055.70 | 1,055.70 | 4,985 |
28 Dec 2020 | 1,042.20 | 1,042.20 | 1,042.20 | 1,042.20 | 1,042.20 | 2 |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 1,016.20 | 1,016.20 | 1,016.20 | 1,016.20 | 1,016.20 | 2 |
22 Dec 2020 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | 2 |
21 Dec 2020 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 2 |
18 Dec 2020 | 1,040.40 | 1,041.90 | 1,040.40 | 1,041.90 | 1,041.90 | 2 |
17 Dec 2020 | 1,048.90 | 1,048.90 | 1,048.90 | 1,048.90 | 1,048.90 | 22 |
16 Dec 2020 | 1,034.20 | 1,034.20 | 1,034.20 | 1,034.20 | 1,034.20 | 22 |
15 Dec 2020 | 1,038.10 | 1,038.10 | 1,038.10 | 1,038.10 | 1,038.10 | 22 |
14 Dec 2020 | 1,014.40 | 1,014.40 | 1,014.40 | 1,014.40 | 1,014.40 | 22 |
11 Dec 2020 | 1,020.60 | 1,020.60 | 1,020.60 | 1,020.60 | 1,020.60 | 22 |
10 Dec 2020 | 1,026.20 | 1,026.20 | 1,026.20 | 1,026.20 | 1,026.20 | 22 |
09 Dec 2020 | 1,016.90 | 1,016.90 | 1,016.90 | 1,016.90 | 1,016.90 | 22 |
08 Dec 2020 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 59 |
07 Dec 2020 | 1,047.20 | 1,047.20 | 1,047.20 | 1,047.20 | 1,047.20 | 69 |
04 Dec 2020 | 1,071.20 | 1,071.20 | 1,071.20 | 1,071.20 | 1,071.20 | 1 |
03 Dec 2020 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1 |
02 Dec 2020 | 1,010.40 | 1,010.40 | 1,010.40 | 1,010.40 | 1,010.40 | - |
01 Dec 2020 | 1,002.20 | 1,002.20 | 1,002.20 | 1,002.20 | 1,002.20 | 30 |
30 Nov 2020 | 964.10 | 964.10 | 964.10 | 964.10 | 964.10 | - |
27 Nov 2020 | - | - | - | - | - | - |
25 Nov 2020 | 967.30 | 967.30 | 967.30 | 967.30 | 967.30 | 5 |
24 Nov 2020 | 955.70 | 955.70 | 955.70 | 955.70 | 955.70 | 112 |
23 Nov 2020 | 929.10 | 929.10 | 929.10 | 929.10 | 929.10 | 112 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |