Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jan 2021 | 254.41 | 257.30 | 253.75 | 255.84 | 255.84 | 2,249,400 |
15 Jan 2021 | 253.62 | 255.97 | 253.03 | 253.65 | 253.65 | 1,915,100 |
14 Jan 2021 | 257.25 | 257.25 | 254.12 | 255.00 | 255.00 | 2,253,200 |
13 Jan 2021 | 256.45 | 259.09 | 256.45 | 257.08 | 257.08 | 1,870,700 |
13 Jan 2021 | 0.88 Dividend | |||||
12 Jan 2021 | 260.12 | 261.22 | 256.02 | 258.40 | 257.52 | 1,898,200 |
11 Jan 2021 | 262.83 | 264.71 | 260.27 | 260.35 | 259.46 | 1,745,100 |
08 Jan 2021 | 263.81 | 266.53 | 261.29 | 264.16 | 263.26 | 2,010,700 |
07 Jan 2021 | 260.36 | 264.92 | 260.34 | 263.20 | 262.30 | 2,068,200 |
06 Jan 2021 | 259.20 | 263.59 | 256.95 | 260.74 | 259.85 | 2,535,600 |
05 Jan 2021 | 256.40 | 258.64 | 255.14 | 257.92 | 257.04 | 1,809,200 |
04 Jan 2021 | 261.00 | 261.66 | 254.05 | 256.46 | 255.59 | 2,505,100 |
31 Dec 2020 | 257.60 | 261.32 | 257.48 | 261.21 | 260.32 | 1,325,300 |
30 Dec 2020 | 258.67 | 259.25 | 257.19 | 257.54 | 256.66 | 992,800 |
29 Dec 2020 | 260.89 | 261.03 | 257.23 | 257.76 | 256.88 | 1,065,200 |
28 Dec 2020 | 259.73 | 260.37 | 258.39 | 259.68 | 258.80 | 1,057,100 |
24 Dec 2020 | 258.00 | 259.78 | 256.28 | 257.30 | 256.42 | 528,100 |
23 Dec 2020 | 260.83 | 261.92 | 257.33 | 257.44 | 256.56 | 1,455,900 |
22 Dec 2020 | 260.86 | 261.12 | 258.35 | 259.47 | 258.59 | 1,602,900 |
21 Dec 2020 | 261.12 | 263.33 | 257.74 | 261.42 | 260.53 | 2,680,500 |
18 Dec 2020 | 263.89 | 266.96 | 258.62 | 266.25 | 265.34 | 5,948,000 |
17 Dec 2020 | 263.78 | 271.18 | 263.30 | 264.47 | 263.57 | 4,855,600 |
16 Dec 2020 | 247.02 | 248.29 | 246.22 | 247.45 | 246.61 | 2,248,000 |
15 Dec 2020 | 248.91 | 248.91 | 245.06 | 247.05 | 246.21 | 2,415,800 |
14 Dec 2020 | 247.10 | 249.39 | 243.55 | 243.75 | 242.92 | 2,412,500 |
11 Dec 2020 | 245.89 | 246.92 | 244.55 | 245.83 | 244.99 | 1,838,900 |
10 Dec 2020 | 245.87 | 247.82 | 244.62 | 246.16 | 245.32 | 1,874,000 |
09 Dec 2020 | 250.12 | 250.52 | 245.56 | 246.77 | 245.93 | 2,201,500 |
08 Dec 2020 | 249.00 | 250.56 | 247.20 | 249.86 | 249.01 | 1,825,600 |
07 Dec 2020 | 249.85 | 251.00 | 248.36 | 249.30 | 248.45 | 1,973,400 |
04 Dec 2020 | 250.22 | 253.46 | 250.05 | 253.44 | 252.58 | 1,852,700 |
03 Dec 2020 | 250.00 | 251.71 | 248.86 | 249.93 | 249.08 | 1,552,300 |
02 Dec 2020 | 250.71 | 251.82 | 248.13 | 249.66 | 248.81 | 1,671,100 |
01 Dec 2020 | 251.51 | 253.93 | 250.22 | 252.27 | 251.41 | 2,078,600 |
30 Nov 2020 | 249.06 | 250.44 | 246.29 | 249.09 | 248.24 | 2,441,400 |
27 Nov 2020 | 250.08 | 250.91 | 248.51 | 250.12 | 249.27 | 888,100 |
25 Nov 2020 | 250.00 | 250.41 | 248.32 | 249.33 | 248.48 | 1,434,000 |
24 Nov 2020 | 247.41 | 250.09 | 245.90 | 250.00 | 249.15 | 1,899,300 |
23 Nov 2020 | 244.71 | 246.67 | 242.57 | 246.20 | 245.36 | 1,288,600 |
20 Nov 2020 | 243.95 | 246.00 | 242.26 | 243.44 | 242.61 | 1,771,900 |
19 Nov 2020 | 241.51 | 243.47 | 238.69 | 243.20 | 242.37 | 1,611,700 |
18 Nov 2020 | 243.36 | 243.82 | 239.55 | 239.73 | 238.91 | 1,613,200 |
17 Nov 2020 | 243.37 | 245.49 | 241.28 | 243.82 | 242.99 | 1,318,100 |
16 Nov 2020 | 243.88 | 246.69 | 242.64 | 244.95 | 244.12 | 1,631,400 |
13 Nov 2020 | 239.99 | 242.42 | 238.09 | 241.78 | 240.96 | 1,456,200 |
12 Nov 2020 | 242.00 | 243.09 | 236.89 | 238.15 | 237.34 | 1,672,200 |
11 Nov 2020 | 240.96 | 244.08 | 240.13 | 242.75 | 241.92 | 1,757,200 |
10 Nov 2020 | 238.61 | 239.61 | 235.58 | 238.71 | 237.90 | 2,818,000 |
09 Nov 2020 | 239.89 | 248.00 | 239.67 | 240.22 | 239.40 | 3,052,100 |
06 Nov 2020 | 235.01 | 237.00 | 231.07 | 236.29 | 235.49 | 1,417,600 |
05 Nov 2020 | 233.37 | 236.12 | 232.42 | 233.99 | 233.19 | 1,954,800 |
04 Nov 2020 | 225.00 | 230.90 | 224.40 | 227.92 | 227.14 | 1,725,000 |
03 Nov 2020 | 222.00 | 227.77 | 221.43 | 225.71 | 224.94 | 1,544,000 |
02 Nov 2020 | 219.17 | 223.16 | 218.32 | 220.19 | 219.44 | 2,087,200 |
30 Oct 2020 | 215.28 | 217.81 | 213.64 | 216.91 | 216.17 | 1,972,700 |
29 Oct 2020 | 215.51 | 218.53 | 212.45 | 216.44 | 215.70 | 1,499,000 |
28 Oct 2020 | 216.81 | 217.93 | 212.92 | 213.94 | 213.21 | 2,412,300 |
27 Oct 2020 | 220.63 | 223.00 | 220.21 | 220.66 | 219.91 | 1,567,800 |
26 Oct 2020 | 225.36 | 227.99 | 218.35 | 219.23 | 218.48 | 2,162,100 |
23 Oct 2020 | 227.70 | 229.80 | 226.93 | 229.70 | 228.92 | 1,187,600 |
22 Oct 2020 | 233.10 | 234.71 | 227.85 | 228.14 | 227.36 | 1,661,300 |
21 Oct 2020 | 229.90 | 234.38 | 229.06 | 233.10 | 232.31 | 1,701,800 |
20 Oct 2020 | 226.70 | 232.29 | 226.45 | 230.39 | 229.61 | 1,783,800 |
19 Oct 2020 | 230.23 | 233.25 | 225.72 | 226.24 | 225.47 | 1,904,500 |
16 Oct 2020 | 229.03 | 231.94 | 228.68 | 230.05 | 229.27 | 1,796,400 |
15 Oct 2020 | 225.59 | 230.68 | 225.26 | 228.77 | 227.99 | 1,273,300 |
14 Oct 2020 | 228.88 | 231.90 | 228.32 | 229.43 | 228.65 | 1,443,800 |
13 Oct 2020 | 230.72 | 231.90 | 228.81 | 229.38 | 228.60 | 1,634,000 |
12 Oct 2020 | 229.69 | 231.77 | 227.58 | 230.59 | 229.80 | 1,524,300 |
09 Oct 2020 | 225.86 | 229.09 | 225.80 | 228.69 | 227.91 | 1,312,500 |
09 Oct 2020 | 0.88 Dividend | |||||
08 Oct 2020 | 226.04 | 226.79 | 223.97 | 225.61 | 223.96 | 1,394,200 |
07 Oct 2020 | 221.90 | 224.63 | 220.05 | 223.45 | 221.82 | 2,005,800 |
06 Oct 2020 | 223.59 | 225.27 | 220.09 | 220.35 | 218.74 | 2,286,300 |
05 Oct 2020 | 224.37 | 224.94 | 222.04 | 223.49 | 221.86 | 1,446,000 |
02 Oct 2020 | 222.05 | 224.92 | 221.35 | 222.40 | 220.78 | 1,936,100 |
01 Oct 2020 | 227.36 | 229.24 | 224.03 | 225.18 | 223.54 | 1,928,800 |
30 Sep 2020 | 225.27 | 228.30 | 224.62 | 225.99 | 224.34 | 2,250,100 |
29 Sep 2020 | 223.37 | 225.17 | 222.31 | 224.08 | 222.45 | 2,572,000 |
28 Sep 2020 | 219.09 | 223.89 | 218.30 | 222.78 | 221.16 | 2,587,600 |
25 Sep 2020 | 213.03 | 215.07 | 210.42 | 214.63 | 213.06 | 3,691,100 |
24 Sep 2020 | 218.87 | 220.45 | 213.15 | 214.42 | 212.86 | 4,828,600 |
23 Sep 2020 | 238.53 | 239.35 | 230.37 | 230.65 | 228.97 | 2,688,100 |
22 Sep 2020 | 234.14 | 237.07 | 231.79 | 236.92 | 235.19 | 1,786,200 |
21 Sep 2020 | 232.84 | 233.98 | 230.03 | 233.91 | 232.20 | 2,305,900 |
18 Sep 2020 | 234.62 | 238.40 | 233.43 | 236.18 | 234.46 | 3,676,400 |
17 Sep 2020 | 237.40 | 239.09 | 233.88 | 236.82 | 235.09 | 2,002,500 |
16 Sep 2020 | 241.46 | 244.90 | 239.17 | 239.42 | 237.67 | 1,800,400 |
15 Sep 2020 | 240.37 | 242.80 | 239.00 | 240.20 | 238.45 | 1,297,500 |
14 Sep 2020 | 237.60 | 240.99 | 236.81 | 238.83 | 237.09 | 1,576,400 |
11 Sep 2020 | 236.43 | 237.76 | 233.25 | 234.77 | 233.06 | 1,301,000 |
10 Sep 2020 | 241.00 | 243.99 | 232.11 | 233.65 | 231.95 | 2,024,100 |
09 Sep 2020 | 236.80 | 241.36 | 234.81 | 238.91 | 237.17 | 1,670,200 |
08 Sep 2020 | 231.05 | 236.00 | 230.62 | 232.65 | 230.95 | 2,361,200 |
04 Sep 2020 | 240.17 | 240.87 | 231.91 | 236.07 | 234.35 | 1,946,400 |
03 Sep 2020 | 245.10 | 246.14 | 237.13 | 238.98 | 237.24 | 2,350,500 |
02 Sep 2020 | 241.90 | 247.82 | 240.84 | 247.18 | 245.38 | 1,702,800 |
01 Sep 2020 | 238.49 | 240.02 | 237.20 | 240.02 | 238.27 | 1,914,500 |
31 Aug 2020 | 243.30 | 243.54 | 239.10 | 239.93 | 238.18 | 2,001,100 |
28 Aug 2020 | 241.97 | 243.22 | 240.26 | 242.99 | 241.22 | 1,212,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |