Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Apr 2021 | 146.55 | 146.60 | 143.84 | 145.99 | 145.99 | 2,132,100 |
12 Apr 2021 | 147.26 | 147.77 | 146.41 | 147.57 | 147.57 | 1,869,000 |
09 Apr 2021 | 148.21 | 148.44 | 146.69 | 147.78 | 147.78 | 1,783,400 |
08 Apr 2021 | 146.80 | 147.16 | 144.68 | 147.04 | 147.04 | 2,295,600 |
07 Apr 2021 | 147.42 | 148.36 | 145.72 | 147.13 | 147.13 | 2,399,500 |
06 Apr 2021 | 145.98 | 146.53 | 144.38 | 146.15 | 146.15 | 2,851,200 |
05 Apr 2021 | 146.91 | 147.48 | 145.61 | 146.06 | 146.06 | 2,960,100 |
01 Apr 2021 | 142.34 | 144.63 | 142.21 | 144.57 | 144.57 | 2,629,200 |
31 Mar 2021 | 142.98 | 143.26 | 141.35 | 141.44 | 141.44 | 2,957,300 |
31 Mar 2021 | 0.43 Dividend | |||||
30 Mar 2021 | 142.90 | 144.48 | 142.61 | 143.49 | 143.06 | 2,034,500 |
29 Mar 2021 | 141.98 | 143.07 | 140.31 | 142.37 | 141.94 | 2,220,600 |
26 Mar 2021 | 143.74 | 143.98 | 141.05 | 143.73 | 143.30 | 2,687,000 |
25 Mar 2021 | 137.95 | 142.53 | 136.76 | 142.28 | 141.85 | 2,766,400 |
24 Mar 2021 | 137.97 | 140.04 | 137.61 | 138.42 | 138.01 | 2,638,900 |
23 Mar 2021 | 138.94 | 139.50 | 135.13 | 136.08 | 135.67 | 4,905,400 |
22 Mar 2021 | 139.49 | 140.99 | 138.81 | 139.95 | 139.53 | 2,274,100 |
19 Mar 2021 | 141.90 | 141.94 | 139.74 | 140.71 | 140.29 | 5,095,500 |
18 Mar 2021 | 145.49 | 145.50 | 142.07 | 142.58 | 142.15 | 3,173,600 |
17 Mar 2021 | 144.76 | 144.82 | 141.90 | 144.68 | 144.25 | 3,252,000 |
16 Mar 2021 | 147.25 | 147.26 | 142.82 | 143.30 | 142.87 | 3,965,000 |
15 Mar 2021 | 148.04 | 148.92 | 146.03 | 146.99 | 146.55 | 2,586,300 |
12 Mar 2021 | 149.10 | 150.64 | 148.02 | 148.54 | 148.09 | 2,419,700 |
11 Mar 2021 | 146.00 | 147.82 | 145.13 | 147.75 | 147.31 | 3,147,200 |
10 Mar 2021 | 145.70 | 148.29 | 145.44 | 146.75 | 146.31 | 3,048,600 |
09 Mar 2021 | 148.58 | 149.08 | 144.11 | 145.10 | 144.67 | 5,801,800 |
08 Mar 2021 | 147.28 | 151.46 | 146.72 | 150.27 | 149.82 | 4,281,700 |
05 Mar 2021 | 144.66 | 147.96 | 142.08 | 147.33 | 146.89 | 5,044,400 |
04 Mar 2021 | 142.15 | 144.11 | 139.95 | 142.68 | 142.25 | 4,459,800 |
03 Mar 2021 | 140.00 | 144.25 | 140.00 | 142.59 | 142.16 | 4,389,300 |
02 Mar 2021 | 138.24 | 140.19 | 138.08 | 139.25 | 138.83 | 2,928,000 |
01 Mar 2021 | 138.18 | 139.77 | 138.12 | 138.71 | 138.29 | 2,972,100 |
26 Feb 2021 | 137.10 | 138.25 | 133.79 | 135.26 | 134.85 | 3,654,800 |
25 Feb 2021 | 140.62 | 140.64 | 136.37 | 137.08 | 136.67 | 3,607,500 |
24 Feb 2021 | 137.20 | 140.95 | 136.81 | 139.89 | 139.47 | 4,099,500 |
23 Feb 2021 | 136.47 | 138.31 | 134.28 | 136.94 | 136.53 | 4,814,400 |
22 Feb 2021 | 131.51 | 136.47 | 131.37 | 135.95 | 135.54 | 3,923,100 |
19 Feb 2021 | 129.49 | 133.36 | 129.49 | 131.71 | 131.32 | 3,419,500 |
18 Feb 2021 | 127.49 | 128.83 | 126.08 | 128.49 | 128.10 | 2,269,700 |
17 Feb 2021 | 130.08 | 131.16 | 128.44 | 128.56 | 128.17 | 3,088,800 |
16 Feb 2021 | 128.91 | 130.91 | 128.25 | 130.68 | 130.29 | 2,730,600 |
12 Feb 2021 | 128.19 | 130.46 | 128.00 | 129.62 | 129.23 | 2,873,300 |
11 Feb 2021 | 127.45 | 129.12 | 126.98 | 128.31 | 127.93 | 3,732,300 |
10 Feb 2021 | 127.63 | 128.70 | 126.84 | 128.23 | 127.85 | 2,929,100 |
09 Feb 2021 | 127.65 | 127.66 | 126.20 | 126.68 | 126.30 | 2,175,000 |
08 Feb 2021 | 126.87 | 128.40 | 126.75 | 127.99 | 127.61 | 3,360,900 |
05 Feb 2021 | 126.62 | 127.34 | 125.63 | 126.28 | 125.90 | 3,183,900 |
04 Feb 2021 | 120.99 | 125.41 | 120.80 | 124.90 | 124.53 | 3,915,900 |
03 Feb 2021 | 120.08 | 120.98 | 119.56 | 120.44 | 120.08 | 2,782,500 |
02 Feb 2021 | 118.29 | 122.42 | 118.28 | 120.70 | 120.34 | 4,036,700 |
01 Feb 2021 | 117.70 | 119.29 | 117.00 | 117.03 | 116.68 | 3,359,800 |
29 Jan 2021 | 117.74 | 118.39 | 115.81 | 116.26 | 115.91 | 5,052,800 |
28 Jan 2021 | 117.43 | 120.38 | 116.60 | 118.97 | 118.61 | 5,788,500 |
27 Jan 2021 | 114.86 | 116.80 | 112.10 | 114.09 | 113.75 | 5,816,900 |
26 Jan 2021 | 118.75 | 120.29 | 115.72 | 116.15 | 115.80 | 8,932,500 |
25 Jan 2021 | 124.24 | 125.00 | 120.32 | 121.15 | 120.79 | 6,156,700 |
22 Jan 2021 | 125.74 | 127.06 | 124.88 | 126.14 | 125.76 | 2,954,800 |
21 Jan 2021 | 128.29 | 128.89 | 126.10 | 127.43 | 127.05 | 3,654,900 |
20 Jan 2021 | 127.19 | 129.54 | 127.07 | 128.94 | 128.55 | 4,090,200 |
19 Jan 2021 | 125.49 | 128.06 | 124.24 | 126.75 | 126.37 | 5,818,500 |
15 Jan 2021 | 122.48 | 122.86 | 121.71 | 122.15 | 121.78 | 3,948,200 |
14 Jan 2021 | 122.65 | 124.50 | 122.09 | 123.78 | 123.41 | 3,404,700 |
13 Jan 2021 | 121.60 | 123.89 | 121.16 | 122.40 | 122.03 | 3,678,300 |
12 Jan 2021 | 122.00 | 122.32 | 120.72 | 121.62 | 121.26 | 2,671,300 |
11 Jan 2021 | 120.42 | 121.41 | 119.39 | 121.06 | 120.70 | 3,311,000 |
08 Jan 2021 | 122.07 | 122.20 | 119.52 | 121.78 | 121.42 | 2,934,500 |
07 Jan 2021 | 124.10 | 125.69 | 117.35 | 121.66 | 121.30 | 8,696,600 |
07 Jan 2021 | 0.43 Dividend | |||||
06 Jan 2021 | 121.00 | 124.73 | 120.81 | 123.06 | 122.26 | 5,861,500 |
05 Jan 2021 | 118.26 | 119.28 | 117.10 | 118.67 | 117.90 | 2,112,700 |
04 Jan 2021 | 121.30 | 121.80 | 116.85 | 118.04 | 117.28 | 3,472,100 |
31 Dec 2020 | 119.71 | 121.06 | 119.16 | 120.91 | 120.13 | 1,747,800 |
30 Dec 2020 | 118.25 | 119.95 | 118.15 | 119.43 | 118.66 | 1,954,200 |
29 Dec 2020 | 119.24 | 119.35 | 118.00 | 118.14 | 117.37 | 1,860,400 |
28 Dec 2020 | 118.05 | 119.35 | 117.60 | 118.36 | 117.59 | 1,878,700 |
24 Dec 2020 | 116.93 | 117.44 | 115.82 | 117.35 | 116.59 | 707,000 |
23 Dec 2020 | 115.78 | 118.19 | 115.78 | 116.95 | 116.19 | 2,725,200 |
22 Dec 2020 | 116.19 | 116.26 | 114.38 | 114.55 | 113.81 | 3,632,300 |
21 Dec 2020 | 115.77 | 118.00 | 113.72 | 116.41 | 115.66 | 4,528,300 |
18 Dec 2020 | 118.59 | 119.36 | 116.65 | 117.51 | 116.75 | 8,394,100 |
17 Dec 2020 | 119.41 | 119.67 | 118.46 | 118.98 | 118.21 | 3,746,700 |
16 Dec 2020 | 118.93 | 119.59 | 118.28 | 119.00 | 118.23 | 2,943,700 |
15 Dec 2020 | 118.79 | 119.31 | 115.56 | 119.10 | 118.33 | 4,529,300 |
14 Dec 2020 | 121.73 | 121.79 | 116.65 | 117.36 | 116.60 | 5,336,300 |
11 Dec 2020 | 120.11 | 120.50 | 118.84 | 120.23 | 119.45 | 2,942,800 |
10 Dec 2020 | 120.72 | 122.13 | 119.70 | 121.84 | 121.05 | 2,818,800 |
09 Dec 2020 | 123.28 | 123.96 | 121.01 | 121.69 | 120.90 | 3,622,800 |
08 Dec 2020 | 122.47 | 124.55 | 122.02 | 123.52 | 122.72 | 3,623,000 |
07 Dec 2020 | 124.51 | 124.87 | 122.63 | 123.94 | 123.14 | 4,253,700 |
04 Dec 2020 | 124.35 | 125.32 | 123.85 | 125.04 | 124.23 | 5,048,600 |
03 Dec 2020 | 122.85 | 123.95 | 122.12 | 123.12 | 122.32 | 4,285,100 |
02 Dec 2020 | 119.28 | 122.85 | 118.90 | 122.33 | 121.54 | 3,271,900 |
01 Dec 2020 | 120.32 | 122.57 | 119.85 | 119.93 | 119.15 | 3,584,400 |
30 Nov 2020 | 120.03 | 121.48 | 118.00 | 118.59 | 117.82 | 3,517,700 |
27 Nov 2020 | 120.53 | 121.69 | 119.79 | 120.59 | 119.81 | 2,447,700 |
25 Nov 2020 | 119.50 | 120.98 | 118.25 | 120.58 | 119.80 | 4,646,600 |
24 Nov 2020 | 119.00 | 120.84 | 117.89 | 120.39 | 119.61 | 6,163,400 |
23 Nov 2020 | 114.24 | 116.78 | 113.72 | 116.09 | 115.34 | 3,022,900 |
20 Nov 2020 | 113.74 | 114.54 | 111.90 | 112.58 | 111.85 | 3,702,300 |
19 Nov 2020 | 113.78 | 114.80 | 112.53 | 114.14 | 113.40 | 3,249,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |