Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Apr 2021 | 184.37 | 185.63 | 181.64 | 182.66 | 182.66 | 1,041,800 |
12 Apr 2021 | 182.35 | 182.95 | 180.70 | 182.76 | 182.76 | 861,700 |
09 Apr 2021 | 183.57 | 184.48 | 180.55 | 184.02 | 184.02 | 850,900 |
08 Apr 2021 | 185.76 | 186.21 | 182.13 | 183.60 | 183.60 | 1,020,300 |
07 Apr 2021 | 184.08 | 185.06 | 182.51 | 183.65 | 183.65 | 875,800 |
06 Apr 2021 | 183.31 | 185.29 | 182.78 | 184.00 | 184.00 | 1,198,100 |
05 Apr 2021 | 180.59 | 184.34 | 178.77 | 183.38 | 183.38 | 1,330,100 |
01 Apr 2021 | 177.73 | 180.43 | 177.68 | 180.15 | 180.15 | 1,211,600 |
31 Mar 2021 | 177.39 | 178.49 | 176.51 | 176.70 | 176.70 | 1,134,100 |
30 Mar 2021 | 176.17 | 177.37 | 174.86 | 177.09 | 177.09 | 2,053,200 |
29 Mar 2021 | 173.12 | 177.48 | 172.81 | 176.29 | 176.29 | 1,208,600 |
26 Mar 2021 | 169.21 | 174.39 | 168.76 | 174.29 | 174.29 | 1,066,000 |
25 Mar 2021 | 169.59 | 170.49 | 167.11 | 169.79 | 169.79 | 806,000 |
24 Mar 2021 | 174.49 | 174.49 | 169.33 | 170.26 | 170.26 | 1,126,400 |
23 Mar 2021 | 172.33 | 177.08 | 171.56 | 173.85 | 173.85 | 1,622,700 |
22 Mar 2021 | 171.29 | 173.40 | 170.87 | 171.88 | 171.88 | 1,127,400 |
19 Mar 2021 | 169.17 | 171.49 | 168.08 | 169.74 | 169.74 | 1,804,100 |
18 Mar 2021 | 167.89 | 170.42 | 166.56 | 167.22 | 167.22 | 2,264,300 |
17 Mar 2021 | 171.45 | 171.81 | 165.50 | 168.91 | 168.91 | 1,610,500 |
16 Mar 2021 | 172.00 | 174.52 | 169.75 | 173.01 | 173.01 | 1,715,600 |
15 Mar 2021 | 171.77 | 171.77 | 167.92 | 169.17 | 169.17 | 827,700 |
12 Mar 2021 | 169.14 | 170.64 | 166.39 | 170.25 | 170.25 | 641,300 |
11 Mar 2021 | 168.94 | 171.52 | 167.80 | 170.61 | 170.61 | 1,021,800 |
10 Mar 2021 | 170.34 | 171.40 | 163.00 | 164.82 | 164.82 | 1,193,900 |
09 Mar 2021 | 169.00 | 169.90 | 166.67 | 168.57 | 168.57 | 1,972,300 |
08 Mar 2021 | 170.18 | 171.21 | 161.33 | 161.62 | 161.62 | 2,608,100 |
05 Mar 2021 | 173.28 | 173.84 | 168.34 | 170.81 | 170.81 | 2,226,400 |
04 Mar 2021 | 178.98 | 180.72 | 170.28 | 174.03 | 174.03 | 1,623,500 |
03 Mar 2021 | 188.20 | 188.20 | 179.11 | 180.15 | 180.15 | 1,177,000 |
02 Mar 2021 | 188.45 | 190.81 | 186.31 | 188.17 | 188.17 | 1,086,900 |
01 Mar 2021 | 186.00 | 188.20 | 185.17 | 187.45 | 187.45 | 671,300 |
26 Feb 2021 | 185.38 | 186.99 | 182.38 | 184.46 | 184.46 | 1,476,400 |
25 Feb 2021 | 186.39 | 188.50 | 181.93 | 184.68 | 184.68 | 1,217,400 |
24 Feb 2021 | 184.80 | 187.43 | 182.38 | 186.99 | 186.99 | 1,218,900 |
23 Feb 2021 | 184.05 | 187.14 | 181.11 | 185.95 | 185.95 | 2,062,400 |
22 Feb 2021 | 191.62 | 195.40 | 189.52 | 189.85 | 189.85 | 1,705,400 |
19 Feb 2021 | 197.95 | 198.13 | 193.77 | 194.86 | 194.86 | 1,087,800 |
18 Feb 2021 | 192.64 | 196.77 | 192.56 | 196.23 | 196.23 | 808,700 |
17 Feb 2021 | 194.63 | 196.17 | 191.10 | 195.93 | 195.93 | 1,066,800 |
16 Feb 2021 | 200.73 | 201.00 | 194.45 | 195.79 | 195.79 | 1,534,200 |
12 Feb 2021 | 196.50 | 200.28 | 194.72 | 199.86 | 199.86 | 1,264,000 |
11 Feb 2021 | 201.69 | 201.73 | 196.00 | 197.12 | 197.12 | 1,442,300 |
10 Feb 2021 | 202.51 | 203.75 | 198.50 | 199.82 | 199.82 | 2,599,400 |
09 Feb 2021 | 202.69 | 203.86 | 197.65 | 200.31 | 200.31 | 5,866,000 |
08 Feb 2021 | 210.48 | 214.91 | 209.44 | 213.34 | 213.34 | 3,019,400 |
05 Feb 2021 | 206.27 | 211.40 | 205.61 | 207.49 | 207.49 | 1,584,800 |
04 Feb 2021 | 202.71 | 205.56 | 200.75 | 201.49 | 201.49 | 813,200 |
03 Feb 2021 | 207.55 | 207.67 | 201.80 | 202.40 | 202.40 | 867,000 |
02 Feb 2021 | 203.54 | 208.15 | 201.31 | 207.11 | 207.11 | 1,122,300 |
01 Feb 2021 | 201.79 | 203.91 | 198.95 | 200.94 | 200.94 | 1,067,900 |
29 Jan 2021 | 198.84 | 204.24 | 198.61 | 200.45 | 200.45 | 1,000,100 |
28 Jan 2021 | 195.48 | 203.00 | 195.48 | 200.30 | 200.30 | 1,160,800 |
27 Jan 2021 | 200.28 | 201.07 | 193.75 | 195.38 | 195.38 | 1,284,900 |
26 Jan 2021 | 203.77 | 204.08 | 199.29 | 199.78 | 199.78 | 856,000 |
25 Jan 2021 | 207.77 | 208.71 | 201.67 | 203.99 | 203.99 | 787,400 |
22 Jan 2021 | 204.92 | 206.70 | 202.79 | 204.66 | 204.66 | 906,600 |
21 Jan 2021 | 207.43 | 208.72 | 203.42 | 205.56 | 205.56 | 890,000 |
20 Jan 2021 | 201.03 | 207.37 | 199.84 | 207.05 | 207.05 | 1,727,100 |
19 Jan 2021 | 195.85 | 200.03 | 195.25 | 198.73 | 198.73 | 1,678,900 |
15 Jan 2021 | 195.70 | 197.95 | 191.81 | 196.28 | 196.28 | 1,688,200 |
14 Jan 2021 | 199.16 | 201.35 | 194.53 | 195.47 | 195.47 | 1,407,800 |
13 Jan 2021 | 198.45 | 202.39 | 197.00 | 199.50 | 199.50 | 1,281,400 |
12 Jan 2021 | 206.82 | 207.13 | 198.86 | 199.15 | 199.15 | 1,596,700 |
11 Jan 2021 | 208.48 | 209.13 | 206.08 | 206.54 | 206.54 | 840,600 |
08 Jan 2021 | 209.07 | 211.44 | 207.63 | 210.43 | 210.43 | 899,700 |
07 Jan 2021 | 204.39 | 208.61 | 203.20 | 208.01 | 208.01 | 944,200 |
06 Jan 2021 | 202.45 | 206.64 | 199.90 | 201.53 | 201.53 | 1,140,400 |
05 Jan 2021 | 202.11 | 205.08 | 200.12 | 204.74 | 204.74 | 878,000 |
04 Jan 2021 | 208.67 | 208.67 | 199.04 | 201.85 | 201.85 | 1,849,900 |
31 Dec 2020 | 207.00 | 207.98 | 206.06 | 207.79 | 207.79 | 643,900 |
30 Dec 2020 | 203.98 | 209.26 | 202.17 | 206.35 | 206.35 | 1,524,100 |
29 Dec 2020 | 202.15 | 204.86 | 200.94 | 202.45 | 202.45 | 879,200 |
28 Dec 2020 | 204.79 | 204.79 | 200.55 | 201.12 | 201.12 | 631,500 |
24 Dec 2020 | 202.47 | 204.44 | 201.49 | 202.50 | 202.50 | 211,600 |
23 Dec 2020 | 202.80 | 203.44 | 199.93 | 201.82 | 201.82 | 684,500 |
22 Dec 2020 | 202.74 | 204.16 | 200.58 | 201.86 | 201.86 | 706,000 |
21 Dec 2020 | 203.96 | 204.42 | 198.28 | 201.77 | 201.77 | 1,087,700 |
18 Dec 2020 | 197.99 | 205.84 | 197.40 | 203.39 | 203.39 | 5,178,300 |
17 Dec 2020 | 197.01 | 197.45 | 191.76 | 197.40 | 197.40 | 2,128,400 |
16 Dec 2020 | 194.54 | 197.88 | 193.75 | 195.12 | 195.12 | 2,920,400 |
15 Dec 2020 | 195.99 | 197.19 | 193.63 | 194.70 | 194.70 | 2,440,200 |
14 Dec 2020 | 193.38 | 203.69 | 193.00 | 195.20 | 195.20 | 3,660,300 |
11 Dec 2020 | 188.19 | 191.00 | 186.84 | 190.21 | 190.21 | 1,585,800 |
10 Dec 2020 | 182.83 | 188.54 | 182.35 | 187.82 | 187.82 | 1,507,500 |
09 Dec 2020 | 181.25 | 185.14 | 181.00 | 183.68 | 183.68 | 1,305,800 |
08 Dec 2020 | 184.41 | 186.73 | 182.44 | 183.60 | 183.60 | 1,784,900 |
07 Dec 2020 | 181.38 | 184.70 | 180.77 | 183.39 | 183.39 | 1,335,600 |
04 Dec 2020 | 180.10 | 181.65 | 178.89 | 180.73 | 180.73 | 1,126,600 |
03 Dec 2020 | 181.33 | 184.43 | 180.22 | 180.76 | 180.76 | 950,900 |
02 Dec 2020 | 178.95 | 181.48 | 177.79 | 181.30 | 181.30 | 703,000 |
01 Dec 2020 | 181.50 | 181.50 | 175.25 | 180.06 | 180.06 | 1,151,200 |
30 Nov 2020 | 176.78 | 181.71 | 175.14 | 180.51 | 180.51 | 2,667,000 |
27 Nov 2020 | 175.87 | 177.94 | 174.35 | 176.41 | 176.41 | 615,100 |
25 Nov 2020 | 170.55 | 174.44 | 170.55 | 173.98 | 173.98 | 889,200 |
24 Nov 2020 | 171.10 | 171.27 | 167.29 | 169.83 | 169.83 | 1,222,100 |
23 Nov 2020 | 170.05 | 171.59 | 166.89 | 171.19 | 171.19 | 1,138,100 |
20 Nov 2020 | 165.99 | 172.53 | 165.23 | 170.05 | 170.05 | 1,455,300 |
19 Nov 2020 | 160.20 | 168.07 | 159.55 | 165.58 | 165.58 | 1,688,300 |
18 Nov 2020 | 161.88 | 163.32 | 159.84 | 161.56 | 161.56 | 985,500 |
17 Nov 2020 | 162.35 | 164.95 | 161.79 | 162.20 | 162.20 | 946,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |