Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 16, 2021 | 659.70 | 663.38 | 659.70 | 662.21 | 662.21 | - |
Apr 15, 2021 | 655.57 | 659.70 | 655.57 | 659.70 | 659.70 | - |
Apr 14, 2021 | 652.16 | 660.22 | 652.16 | 655.57 | 655.57 | - |
Apr 13, 2021 | 653.71 | 653.71 | 648.56 | 652.16 | 652.16 | - |
Apr 12, 2021 | 653.79 | 654.16 | 651.07 | 653.71 | 653.71 | - |
Apr 09, 2021 | 651.70 | 653.96 | 650.16 | 653.79 | 653.79 | - |
Apr 08, 2021 | 648.95 | 651.81 | 645.74 | 651.70 | 651.70 | - |
Apr 07, 2021 | 653.85 | 654.13 | 647.73 | 648.95 | 648.95 | - |
Apr 06, 2021 | 652.92 | 657.24 | 652.72 | 653.85 | 653.85 | - |
Apr 05, 2021 | 648.75 | 654.27 | 648.75 | 652.92 | 652.92 | - |
Apr 01, 2021 | 639.51 | 648.75 | 639.51 | 648.75 | 648.75 | - |
Mar 31, 2021 | 637.67 | 643.76 | 637.67 | 639.51 | 639.51 | - |
Mar 30, 2021 | 632.52 | 638.88 | 630.32 | 637.67 | 637.67 | - |
Mar 29, 2021 | 642.29 | 642.94 | 631.20 | 632.52 | 632.52 | - |
Mar 26, 2021 | 630.66 | 642.34 | 630.66 | 642.29 | 642.29 | - |
Mar 25, 2021 | 620.77 | 632.33 | 612.74 | 630.66 | 630.66 | - |
Mar 24, 2021 | 627.01 | 635.95 | 620.77 | 620.77 | 620.77 | - |
Mar 23, 2021 | 643.76 | 643.76 | 624.93 | 627.01 | 627.01 | - |
Mar 22, 2021 | 646.85 | 647.40 | 641.66 | 643.76 | 643.76 | - |
Mar 19, 2021 | 645.09 | 649.91 | 639.73 | 646.85 | 646.85 | - |
Mar 18, 2021 | 657.75 | 659.43 | 643.75 | 645.09 | 645.09 | - |
Mar 17, 2021 | 654.09 | 658.38 | 648.60 | 657.75 | 657.75 | - |
Mar 16, 2021 | 662.15 | 662.15 | 651.99 | 654.09 | 654.09 | - |
Mar 15, 2021 | 656.84 | 662.15 | 654.97 | 662.15 | 662.15 | - |
Mar 12, 2021 | 652.63 | 657.03 | 650.67 | 656.84 | 656.84 | - |
Mar 11, 2021 | 643.82 | 653.50 | 643.82 | 652.63 | 652.63 | - |
Mar 10, 2021 | 635.64 | 645.94 | 635.64 | 643.82 | 643.82 | - |
Mar 09, 2021 | 631.19 | 640.75 | 631.19 | 635.64 | 635.64 | - |
Mar 08, 2021 | 627.18 | 637.75 | 627.18 | 631.19 | 631.19 | - |
Mar 05, 2021 | 613.86 | 627.83 | 602.66 | 627.18 | 627.18 | - |
Mar 04, 2021 | 625.63 | 627.85 | 604.77 | 613.86 | 613.86 | - |
Mar 03, 2021 | 629.03 | 633.77 | 625.60 | 625.63 | 625.63 | - |
Mar 02, 2021 | 635.16 | 635.16 | 628.98 | 629.03 | 629.03 | - |
Mar 01, 2021 | 618.14 | 637.00 | 618.14 | 635.16 | 635.16 | - |
Feb 26, 2021 | 621.81 | 625.21 | 611.76 | 618.14 | 618.14 | - |
Feb 25, 2021 | 638.89 | 639.91 | 620.33 | 621.81 | 621.81 | - |
Feb 24, 2021 | 628.23 | 639.43 | 628.03 | 638.89 | 638.89 | - |
Feb 23, 2021 | 629.06 | 630.12 | 613.64 | 628.23 | 628.23 | - |
Feb 22, 2021 | 628.62 | 633.42 | 625.60 | 629.06 | 629.06 | - |
Feb 19, 2021 | 620.42 | 629.66 | 620.42 | 628.62 | 628.62 | - |
Feb 18, 2021 | 627.23 | 627.23 | 617.82 | 620.42 | 620.42 | - |
Feb 17, 2021 | 629.94 | 629.94 | 621.66 | 627.23 | 627.23 | - |
Feb 16, 2021 | 629.77 | 634.35 | 627.62 | 629.94 | 629.94 | - |
Feb 12, 2021 | 626.88 | 629.78 | 624.30 | 629.77 | 629.77 | - |
Feb 11, 2021 | 626.72 | 630.25 | 620.58 | 626.88 | 626.88 | - |
Feb 10, 2021 | 626.04 | 630.55 | 622.11 | 626.72 | 626.72 | - |
Feb 09, 2021 | 624.95 | 627.69 | 622.37 | 626.04 | 626.04 | - |
Feb 08, 2021 | 613.87 | 624.95 | 613.87 | 624.95 | 624.95 | - |
Feb 05, 2021 | 609.06 | 614.42 | 609.06 | 613.87 | 613.87 | - |
Feb 04, 2021 | 600.47 | 609.06 | 600.47 | 609.06 | 609.06 | - |
Feb 03, 2021 | 596.99 | 601.15 | 595.41 | 600.47 | 600.47 | - |
Feb 02, 2021 | 590.39 | 598.43 | 590.39 | 596.99 | 596.99 | - |
Feb 01, 2021 | 579.55 | 591.34 | 579.55 | 590.39 | 590.39 | - |
Jan 29, 2021 | 591.04 | 591.07 | 578.00 | 579.55 | 579.55 | - |
Jan 28, 2021 | 588.15 | 595.39 | 588.15 | 591.04 | 591.04 | - |
Jan 27, 2021 | 600.27 | 600.27 | 586.06 | 588.15 | 588.15 | - |
Jan 26, 2021 | 603.14 | 607.39 | 598.81 | 600.27 | 600.27 | - |
Jan 25, 2021 | 603.54 | 608.33 | 596.55 | 603.14 | 603.14 | - |
Jan 22, 2021 | 602.76 | 603.83 | 596.84 | 603.54 | 603.54 | - |
Jan 21, 2021 | 606.75 | 607.83 | 602.00 | 602.76 | 602.76 | - |
Jan 20, 2021 | 603.08 | 607.86 | 603.08 | 606.75 | 606.75 | - |
Jan 19, 2021 | 598.24 | 604.46 | 598.24 | 603.08 | 603.08 | - |
Jan 15, 2021 | 605.19 | 605.19 | 593.37 | 598.23 | 598.23 | - |
Jan 14, 2021 | 597.78 | 608.04 | 597.78 | 605.19 | 605.19 | - |
Jan 13, 2021 | 601.93 | 602.05 | 597.44 | 597.78 | 597.78 | - |
Jan 12, 2021 | 593.94 | 602.23 | 593.94 | 601.93 | 601.93 | - |
Jan 11, 2021 | 593.55 | 594.96 | 586.11 | 593.94 | 593.94 | - |
Jan 08, 2021 | 595.28 | 598.07 | 587.51 | 593.55 | 593.55 | - |
Jan 07, 2021 | 588.78 | 596.07 | 588.78 | 595.28 | 595.28 | - |
Jan 06, 2021 | 571.37 | 593.38 | 571.37 | 588.78 | 588.78 | - |
Jan 05, 2021 | 561.65 | 573.81 | 561.65 | 571.37 | 571.37 | - |
Jan 04, 2021 | 568.77 | 572.75 | 557.26 | 561.65 | 561.65 | - |
Dec 31, 2020 | 567.75 | 569.90 | 564.95 | 568.77 | 568.77 | - |
Dec 30, 2020 | 562.96 | 569.56 | 562.96 | 567.75 | 567.75 | - |
Dec 29, 2020 | 567.98 | 570.74 | 560.93 | 562.96 | 562.96 | - |
Dec 28, 2020 | 567.84 | 572.49 | 567.84 | 567.98 | 567.98 | - |
Dec 24, 2020 | 567.61 | 568.98 | 565.72 | 567.84 | 567.84 | - |
Dec 23, 2020 | 562.30 | 569.26 | 562.30 | 567.61 | 567.61 | - |
Dec 22, 2020 | 562.02 | 563.70 | 560.71 | 562.30 | 562.30 | - |
Dec 21, 2020 | 566.13 | 566.13 | 553.71 | 562.02 | 562.02 | - |
Dec 18, 2020 | 568.70 | 570.04 | 563.93 | 566.13 | 566.13 | - |
Dec 17, 2020 | 563.98 | 568.70 | 563.98 | 568.70 | 568.70 | - |
Dec 16, 2020 | 565.95 | 567.23 | 562.50 | 563.98 | 563.98 | - |
Dec 15, 2020 | 555.52 | 566.01 | 555.52 | 565.95 | 565.95 | - |
Dec 14, 2020 | 559.24 | 565.18 | 555.52 | 555.52 | 555.52 | - |
Dec 11, 2020 | 562.82 | 562.82 | 555.33 | 559.24 | 559.24 | - |
Dec 10, 2020 | 560.54 | 563.36 | 556.57 | 562.82 | 562.82 | - |
Dec 09, 2020 | 562.64 | 566.68 | 557.00 | 560.54 | 560.54 | - |
Dec 08, 2020 | 559.16 | 563.00 | 556.55 | 562.64 | 562.64 | - |
Dec 07, 2020 | 562.00 | 562.00 | 558.05 | 559.16 | 559.16 | - |
Dec 04, 2020 | 550.63 | 562.00 | 550.63 | 562.00 | 562.00 | - |
Dec 03, 2020 | 546.94 | 553.33 | 546.94 | 550.63 | 550.63 | - |
Dec 02, 2020 | 544.93 | 547.60 | 541.22 | 546.94 | 546.94 | - |
Dec 01, 2020 | 539.16 | 548.04 | 539.16 | 544.93 | 544.93 | - |
Nov 30, 2020 | 548.32 | 548.32 | 538.10 | 539.16 | 539.16 | - |
Nov 27, 2020 | 547.49 | 548.92 | 546.47 | 548.32 | 548.32 | - |
Nov 25, 2020 | 550.67 | 550.67 | 544.25 | 547.48 | 547.48 | - |
Nov 24, 2020 | 539.25 | 551.71 | 539.25 | 550.67 | 550.67 | - |
Nov 23, 2020 | 528.95 | 540.89 | 528.95 | 539.25 | 539.25 | - |
Nov 20, 2020 | 530.15 | 530.23 | 527.83 | 528.95 | 528.95 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |