Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2021 | 1,692.00 | 1,693.00 | 1,660.00 | 1,675.00 | 1,675.00 | 421,400 |
Apr 19, 2021 | - | - | - | - | - | - |
Apr 16, 2021 | - | - | - | - | - | - |
Apr 15, 2021 | - | - | - | - | - | - |
Apr 14, 2021 | - | - | - | - | - | - |
Apr 13, 2021 | - | - | - | - | - | - |
Apr 12, 2021 | 1,729.00 | 1,729.00 | 1,694.00 | 1,699.00 | 1,699.00 | 273,700 |
Apr 09, 2021 | 1,729.00 | 1,745.00 | 1,712.00 | 1,717.00 | 1,717.00 | 327,900 |
Apr 08, 2021 | 1,738.00 | 1,740.00 | 1,714.00 | 1,733.00 | 1,733.00 | 330,900 |
Apr 07, 2021 | 1,728.00 | 1,744.00 | 1,706.00 | 1,738.00 | 1,738.00 | 575,700 |
Apr 06, 2021 | 1,755.00 | 1,756.00 | 1,721.00 | 1,724.00 | 1,724.00 | 532,100 |
Apr 05, 2021 | 1,781.00 | 1,783.00 | 1,751.00 | 1,755.00 | 1,755.00 | 426,400 |
Apr 02, 2021 | 1,789.00 | 1,798.00 | 1,760.00 | 1,774.00 | 1,774.00 | 288,500 |
Apr 01, 2021 | 1,734.00 | 1,772.00 | 1,729.00 | 1,766.00 | 1,766.00 | 728,100 |
Mar 31, 2021 | 1,765.00 | 1,781.00 | 1,748.00 | 1,769.00 | 1,769.00 | 647,600 |
Mar 30, 2021 | 1,774.00 | 1,796.00 | 1,753.00 | 1,796.00 | 1,796.00 | 432,500 |
Mar 30, 2021 | 11 Dividend | |||||
Mar 29, 2021 | 1,838.00 | 1,838.00 | 1,772.00 | 1,788.00 | 1,777.00 | 786,100 |
Mar 26, 2021 | 1,825.00 | 1,842.00 | 1,800.00 | 1,802.00 | 1,790.91 | 712,300 |
Mar 25, 2021 | 1,742.00 | 1,797.00 | 1,742.00 | 1,790.00 | 1,778.99 | 932,900 |
Mar 24, 2021 | 1,756.00 | 1,764.00 | 1,726.00 | 1,733.00 | 1,722.34 | 783,800 |
Mar 23, 2021 | 1,743.00 | 1,759.00 | 1,730.00 | 1,730.00 | 1,719.36 | 427,300 |
Mar 22, 2021 | 1,779.00 | 1,780.00 | 1,731.00 | 1,742.00 | 1,731.28 | 638,300 |
Mar 19, 2021 | 1,755.00 | 1,794.00 | 1,745.00 | 1,794.00 | 1,782.96 | 1,111,900 |
Mar 18, 2021 | 1,763.00 | 1,767.00 | 1,731.00 | 1,748.00 | 1,737.25 | 587,700 |
Mar 17, 2021 | 1,699.00 | 1,743.00 | 1,693.00 | 1,739.00 | 1,728.30 | 992,900 |
Mar 16, 2021 | 1,679.00 | 1,691.00 | 1,669.00 | 1,690.00 | 1,679.60 | 523,000 |
Mar 15, 2021 | 1,655.00 | 1,687.00 | 1,649.00 | 1,687.00 | 1,676.62 | 786,600 |
Mar 12, 2021 | 1,617.00 | 1,644.00 | 1,601.00 | 1,644.00 | 1,633.89 | 1,541,600 |
Mar 11, 2021 | 1,599.00 | 1,606.00 | 1,588.00 | 1,604.00 | 1,594.13 | 918,200 |
Mar 10, 2021 | 1,598.00 | 1,602.00 | 1,583.00 | 1,597.00 | 1,587.18 | 708,700 |
Mar 09, 2021 | 1,594.00 | 1,615.00 | 1,574.00 | 1,612.00 | 1,602.08 | 962,500 |
Mar 08, 2021 | 1,616.00 | 1,622.00 | 1,584.00 | 1,588.00 | 1,578.23 | 784,900 |
Mar 05, 2021 | 1,597.00 | 1,617.00 | 1,581.00 | 1,607.00 | 1,597.11 | 1,155,300 |
Mar 04, 2021 | 1,612.00 | 1,618.00 | 1,572.00 | 1,582.00 | 1,572.27 | 777,800 |
Mar 03, 2021 | 1,577.00 | 1,641.00 | 1,568.00 | 1,641.00 | 1,630.90 | 917,200 |
Mar 02, 2021 | 1,589.00 | 1,606.00 | 1,570.00 | 1,595.00 | 1,585.19 | 1,137,500 |
Mar 01, 2021 | 1,596.00 | 1,600.00 | 1,566.00 | 1,581.00 | 1,571.27 | 913,000 |
Feb 26, 2021 | 1,584.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,550.40 | 903,000 |
Feb 25, 2021 | 1,675.00 | 1,675.00 | 1,614.00 | 1,616.00 | 1,606.06 | 807,800 |
Feb 24, 2021 | 1,657.00 | 1,685.00 | 1,648.00 | 1,650.00 | 1,639.85 | 964,400 |
Feb 22, 2021 | 1,671.00 | 1,683.00 | 1,648.00 | 1,654.00 | 1,643.82 | 647,600 |
Feb 19, 2021 | 1,637.00 | 1,653.00 | 1,630.00 | 1,651.00 | 1,640.84 | 527,700 |
Feb 18, 2021 | 1,654.00 | 1,655.00 | 1,625.00 | 1,639.00 | 1,628.92 | 459,900 |
Feb 17, 2021 | 1,656.00 | 1,664.00 | 1,641.00 | 1,656.00 | 1,645.81 | 412,600 |
Feb 16, 2021 | 1,659.00 | 1,669.00 | 1,632.00 | 1,664.00 | 1,653.76 | 594,800 |
Feb 15, 2021 | 1,662.00 | 1,670.00 | 1,642.00 | 1,657.00 | 1,646.81 | 489,100 |
Feb 12, 2021 | 1,666.00 | 1,666.00 | 1,619.00 | 1,642.00 | 1,631.90 | 440,000 |
Feb 10, 2021 | 1,649.00 | 1,659.00 | 1,631.00 | 1,654.00 | 1,643.82 | 685,700 |
Feb 09, 2021 | 1,658.00 | 1,665.00 | 1,637.00 | 1,654.00 | 1,643.82 | 1,046,000 |
Feb 08, 2021 | 1,676.00 | 1,684.00 | 1,633.00 | 1,650.00 | 1,639.85 | 1,111,700 |
Feb 05, 2021 | 1,665.00 | 1,673.00 | 1,645.00 | 1,661.00 | 1,650.78 | 964,500 |
Feb 04, 2021 | 1,670.00 | 1,687.00 | 1,642.00 | 1,675.00 | 1,664.70 | 733,900 |
Feb 03, 2021 | 1,700.00 | 1,720.00 | 1,690.00 | 1,696.00 | 1,685.57 | 986,500 |
Feb 02, 2021 | 1,730.00 | 1,734.00 | 1,682.00 | 1,695.00 | 1,684.57 | 1,070,800 |
Feb 01, 2021 | 1,675.00 | 1,746.00 | 1,631.00 | 1,719.00 | 1,708.42 | 1,769,300 |
Jan 29, 2021 | 1,554.00 | 1,706.00 | 1,531.00 | 1,680.00 | 1,669.66 | 2,924,200 |
Jan 28, 2021 | 1,518.00 | 1,576.00 | 1,512.00 | 1,567.00 | 1,557.36 | 1,320,800 |
Jan 27, 2021 | 1,575.00 | 1,600.00 | 1,570.00 | 1,592.00 | 1,582.21 | 802,100 |
Jan 26, 2021 | 1,528.00 | 1,573.00 | 1,516.00 | 1,564.00 | 1,554.38 | 1,307,200 |
Jan 25, 2021 | 1,551.00 | 1,563.00 | 1,537.00 | 1,542.00 | 1,532.51 | 629,500 |
Jan 22, 2021 | 1,536.00 | 1,565.00 | 1,524.00 | 1,540.00 | 1,530.53 | 642,800 |
Jan 21, 2021 | 1,539.00 | 1,574.00 | 1,527.00 | 1,562.00 | 1,552.39 | 890,000 |
Jan 20, 2021 | 1,494.00 | 1,546.00 | 1,488.00 | 1,524.00 | 1,514.62 | 1,139,900 |
Jan 19, 2021 | 1,477.00 | 1,494.00 | 1,465.00 | 1,487.00 | 1,477.85 | 794,900 |
Jan 18, 2021 | 1,464.00 | 1,478.00 | 1,444.00 | 1,473.00 | 1,463.94 | 698,100 |
Jan 15, 2021 | 1,500.00 | 1,521.00 | 1,474.00 | 1,478.00 | 1,468.91 | 905,800 |
Jan 14, 2021 | 1,513.00 | 1,537.00 | 1,495.00 | 1,500.00 | 1,490.77 | 1,146,300 |
Jan 13, 2021 | 1,522.00 | 1,532.00 | 1,508.00 | 1,528.00 | 1,518.60 | 669,400 |
Jan 12, 2021 | 1,491.00 | 1,518.00 | 1,483.00 | 1,512.00 | 1,502.70 | 714,300 |
Jan 08, 2021 | 1,505.00 | 1,509.00 | 1,472.00 | 1,501.00 | 1,491.77 | 576,900 |
Jan 07, 2021 | 1,492.00 | 1,529.00 | 1,484.00 | 1,518.00 | 1,508.66 | 673,400 |
Jan 06, 2021 | 1,470.00 | 1,493.00 | 1,459.00 | 1,490.00 | 1,480.83 | 324,900 |
Jan 05, 2021 | 1,468.00 | 1,475.00 | 1,455.00 | 1,467.00 | 1,457.97 | 432,300 |
Jan 04, 2021 | 1,471.00 | 1,473.00 | 1,438.00 | 1,465.00 | 1,455.99 | 441,800 |
Dec 30, 2020 | 1,475.00 | 1,489.00 | 1,460.00 | 1,479.00 | 1,469.90 | 268,300 |
Dec 29, 2020 | 1,480.00 | 1,487.00 | 1,466.00 | 1,486.00 | 1,476.86 | 469,300 |
Dec 28, 2020 | 1,466.00 | 1,478.00 | 1,459.00 | 1,475.00 | 1,465.93 | 435,600 |
Dec 25, 2020 | 1,453.00 | 1,471.00 | 1,449.00 | 1,471.00 | 1,461.95 | 228,100 |
Dec 24, 2020 | 1,436.00 | 1,460.00 | 1,433.00 | 1,445.00 | 1,436.11 | 291,600 |
Dec 23, 2020 | 1,452.00 | 1,452.00 | 1,417.00 | 1,427.00 | 1,418.22 | 457,600 |
Dec 22, 2020 | 1,469.00 | 1,476.00 | 1,433.00 | 1,437.00 | 1,428.16 | 570,300 |
Dec 21, 2020 | 1,417.00 | 1,454.00 | 1,408.00 | 1,449.00 | 1,440.09 | 769,600 |
Dec 18, 2020 | 1,384.00 | 1,415.00 | 1,379.00 | 1,415.00 | 1,406.29 | 499,800 |
Dec 17, 2020 | 1,420.00 | 1,423.00 | 1,384.00 | 1,395.00 | 1,386.42 | 413,400 |
Dec 16, 2020 | 1,412.00 | 1,423.00 | 1,402.00 | 1,414.00 | 1,405.30 | 424,900 |
Dec 15, 2020 | 1,418.00 | 1,419.00 | 1,392.00 | 1,401.00 | 1,392.38 | 556,200 |
Dec 14, 2020 | 1,387.00 | 1,416.00 | 1,387.00 | 1,412.00 | 1,403.31 | 609,200 |
Dec 11, 2020 | 1,390.00 | 1,397.00 | 1,360.00 | 1,383.00 | 1,374.49 | 522,100 |
Dec 10, 2020 | 1,419.00 | 1,420.00 | 1,380.00 | 1,386.00 | 1,377.47 | 601,200 |
Dec 09, 2020 | 1,351.00 | 1,400.00 | 1,348.00 | 1,400.00 | 1,391.39 | 514,900 |
Dec 08, 2020 | 1,369.00 | 1,386.00 | 1,361.00 | 1,367.00 | 1,358.59 | 372,900 |
Dec 07, 2020 | 1,420.00 | 1,421.00 | 1,372.00 | 1,375.00 | 1,366.54 | 583,800 |
Dec 04, 2020 | 1,350.00 | 1,391.00 | 1,342.00 | 1,391.00 | 1,382.44 | 1,001,100 |
Dec 03, 2020 | 1,326.00 | 1,349.00 | 1,311.00 | 1,342.00 | 1,333.74 | 813,200 |
Dec 02, 2020 | 1,336.00 | 1,337.00 | 1,306.00 | 1,310.00 | 1,301.94 | 691,700 |
Dec 01, 2020 | 1,292.00 | 1,335.00 | 1,287.00 | 1,332.00 | 1,323.81 | 634,700 |
Nov 30, 2020 | 1,324.00 | 1,325.00 | 1,293.00 | 1,293.00 | 1,285.05 | 1,564,200 |
Nov 27, 2020 | 1,319.00 | 1,345.00 | 1,310.00 | 1,326.00 | 1,317.84 | 689,500 |
Nov 26, 2020 | 1,291.00 | 1,322.00 | 1,283.00 | 1,316.00 | 1,307.90 | 519,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |