Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Jan 2021 | 122.48 | 122.86 | 121.71 | 122.15 | 122.15 | 3,948,200 |
14 Jan 2021 | 122.65 | 124.50 | 122.09 | 123.78 | 123.78 | 3,404,700 |
13 Jan 2021 | 121.60 | 123.89 | 121.16 | 122.40 | 122.40 | 3,678,300 |
12 Jan 2021 | 122.00 | 122.32 | 120.72 | 121.62 | 121.62 | 2,671,300 |
11 Jan 2021 | 120.42 | 121.41 | 119.39 | 121.06 | 121.06 | 3,311,000 |
08 Jan 2021 | 122.07 | 122.20 | 119.52 | 121.78 | 121.78 | 2,933,100 |
07 Jan 2021 | 124.10 | 125.69 | 117.35 | 121.66 | 121.66 | 8,696,600 |
07 Jan 2021 | 0.43 Dividend | |||||
06 Jan 2021 | 121.00 | 124.73 | 120.81 | 123.06 | 122.63 | 5,861,500 |
05 Jan 2021 | 118.26 | 119.28 | 117.10 | 118.67 | 118.26 | 2,112,700 |
04 Jan 2021 | 121.30 | 121.80 | 116.85 | 118.04 | 117.63 | 3,472,100 |
31 Dec 2020 | 119.71 | 121.06 | 119.16 | 120.91 | 120.49 | 1,747,800 |
30 Dec 2020 | 118.25 | 119.95 | 118.15 | 119.43 | 119.01 | 1,954,200 |
29 Dec 2020 | 119.24 | 119.35 | 118.00 | 118.14 | 117.73 | 1,860,400 |
28 Dec 2020 | 118.05 | 119.35 | 117.60 | 118.36 | 117.95 | 1,878,700 |
24 Dec 2020 | 116.93 | 117.44 | 115.82 | 117.35 | 116.94 | 707,000 |
23 Dec 2020 | 115.78 | 118.19 | 115.78 | 116.95 | 116.54 | 2,725,200 |
22 Dec 2020 | 116.19 | 116.26 | 114.38 | 114.55 | 114.15 | 3,632,300 |
21 Dec 2020 | 115.77 | 118.00 | 113.72 | 116.41 | 116.00 | 4,528,300 |
18 Dec 2020 | 118.59 | 119.36 | 116.65 | 117.51 | 117.10 | 8,394,100 |
17 Dec 2020 | 119.41 | 119.67 | 118.46 | 118.98 | 118.56 | 3,746,700 |
16 Dec 2020 | 118.93 | 119.59 | 118.28 | 119.00 | 118.58 | 2,943,700 |
15 Dec 2020 | 118.79 | 119.31 | 115.56 | 119.10 | 118.68 | 4,529,300 |
14 Dec 2020 | 121.73 | 121.79 | 116.65 | 117.36 | 116.95 | 5,336,300 |
11 Dec 2020 | 120.11 | 120.50 | 118.84 | 120.23 | 119.81 | 2,942,800 |
10 Dec 2020 | 120.72 | 122.13 | 119.70 | 121.84 | 121.41 | 2,818,800 |
09 Dec 2020 | 123.28 | 123.96 | 121.01 | 121.69 | 121.26 | 3,622,800 |
08 Dec 2020 | 122.47 | 124.55 | 122.02 | 123.52 | 123.09 | 3,623,000 |
07 Dec 2020 | 124.51 | 124.87 | 122.63 | 123.94 | 123.51 | 4,253,700 |
04 Dec 2020 | 124.35 | 125.32 | 123.85 | 125.04 | 124.60 | 5,048,600 |
03 Dec 2020 | 122.85 | 123.95 | 122.12 | 123.12 | 122.69 | 4,285,100 |
02 Dec 2020 | 119.28 | 122.85 | 118.90 | 122.33 | 121.90 | 3,271,900 |
01 Dec 2020 | 120.32 | 122.57 | 119.85 | 119.93 | 119.51 | 3,584,400 |
30 Nov 2020 | 120.03 | 121.48 | 118.00 | 118.59 | 118.18 | 3,517,700 |
27 Nov 2020 | 120.53 | 121.69 | 119.79 | 120.59 | 120.17 | 2,447,700 |
25 Nov 2020 | 119.50 | 120.98 | 118.25 | 120.58 | 120.16 | 4,646,600 |
24 Nov 2020 | 119.00 | 120.84 | 117.89 | 120.39 | 119.97 | 6,163,400 |
23 Nov 2020 | 114.24 | 116.78 | 113.72 | 116.09 | 115.68 | 3,022,900 |
20 Nov 2020 | 113.74 | 114.54 | 111.90 | 112.58 | 112.19 | 3,702,300 |
19 Nov 2020 | 113.78 | 114.80 | 112.53 | 114.14 | 113.74 | 3,249,800 |
18 Nov 2020 | 116.94 | 118.76 | 114.19 | 114.24 | 113.84 | 3,264,300 |
17 Nov 2020 | 116.97 | 117.79 | 114.14 | 116.48 | 116.07 | 4,023,200 |
16 Nov 2020 | 119.10 | 120.39 | 116.75 | 118.67 | 118.26 | 5,339,100 |
13 Nov 2020 | 112.34 | 115.64 | 112.21 | 114.99 | 114.59 | 4,811,500 |
12 Nov 2020 | 109.82 | 112.12 | 109.55 | 111.10 | 110.71 | 4,941,200 |
11 Nov 2020 | 115.93 | 116.00 | 110.30 | 111.12 | 110.73 | 5,642,700 |
10 Nov 2020 | 118.59 | 119.89 | 115.12 | 115.95 | 115.54 | 7,056,800 |
09 Nov 2020 | 110.54 | 119.81 | 110.19 | 117.37 | 116.96 | 17,261,700 |
06 Nov 2020 | 98.52 | 98.64 | 96.27 | 96.69 | 96.35 | 3,126,300 |
05 Nov 2020 | 97.21 | 98.32 | 96.84 | 98.11 | 97.77 | 4,197,300 |
04 Nov 2020 | 94.00 | 97.82 | 92.86 | 96.40 | 96.06 | 4,545,500 |
03 Nov 2020 | 94.75 | 96.85 | 94.40 | 96.29 | 95.95 | 4,004,300 |
02 Nov 2020 | 92.96 | 94.13 | 92.27 | 93.40 | 93.07 | 3,572,900 |
30 Oct 2020 | 90.80 | 91.32 | 89.11 | 91.24 | 90.92 | 4,736,300 |
29 Oct 2020 | 91.41 | 92.23 | 90.13 | 91.07 | 90.75 | 5,419,500 |
28 Oct 2020 | 91.96 | 93.57 | 91.00 | 91.60 | 91.28 | 7,037,800 |
27 Oct 2020 | 97.62 | 97.70 | 94.90 | 94.93 | 94.60 | 3,780,300 |
26 Oct 2020 | 99.77 | 100.10 | 95.78 | 96.88 | 96.54 | 5,731,500 |
23 Oct 2020 | 100.63 | 103.64 | 100.00 | 100.98 | 100.63 | 8,921,200 |
22 Oct 2020 | 101.70 | 104.86 | 101.57 | 104.79 | 104.42 | 3,748,800 |
21 Oct 2020 | 103.17 | 103.39 | 101.36 | 101.43 | 101.08 | 2,588,400 |
20 Oct 2020 | 102.94 | 104.61 | 102.83 | 103.14 | 102.78 | 2,954,700 |
19 Oct 2020 | 105.13 | 105.22 | 102.25 | 102.47 | 102.11 | 3,196,500 |
16 Oct 2020 | 104.65 | 105.68 | 104.20 | 104.91 | 104.54 | 2,394,300 |
15 Oct 2020 | 103.44 | 104.89 | 103.02 | 104.43 | 104.07 | 2,699,300 |
14 Oct 2020 | 105.38 | 106.27 | 104.76 | 104.81 | 104.44 | 2,826,300 |
13 Oct 2020 | 105.89 | 106.59 | 104.76 | 105.01 | 104.64 | 2,602,600 |
12 Oct 2020 | 106.46 | 107.01 | 106.00 | 106.61 | 106.24 | 2,626,700 |
09 Oct 2020 | 105.99 | 107.21 | 105.24 | 106.34 | 105.97 | 3,511,300 |
08 Oct 2020 | 104.33 | 106.14 | 104.06 | 106.06 | 105.69 | 2,922,600 |
08 Oct 2020 | 0.43 Dividend | |||||
07 Oct 2020 | 102.81 | 104.15 | 102.39 | 103.38 | 102.59 | 3,048,400 |
06 Oct 2020 | 105.01 | 105.29 | 101.32 | 101.76 | 100.98 | 3,309,200 |
05 Oct 2020 | 103.33 | 104.08 | 102.27 | 103.89 | 103.10 | 2,863,200 |
02 Oct 2020 | 99.78 | 103.14 | 98.63 | 101.61 | 100.83 | 3,783,300 |
01 Oct 2020 | 100.33 | 101.48 | 99.37 | 101.33 | 100.56 | 4,179,300 |
30 Sep 2020 | 98.23 | 101.52 | 98.23 | 100.25 | 99.48 | 5,060,900 |
29 Sep 2020 | 98.74 | 99.35 | 97.23 | 97.75 | 97.00 | 3,200,400 |
28 Sep 2020 | 99.00 | 99.73 | 98.63 | 98.82 | 98.07 | 3,930,900 |
25 Sep 2020 | 94.68 | 96.85 | 94.46 | 96.26 | 95.52 | 2,775,600 |
24 Sep 2020 | 95.34 | 96.90 | 93.71 | 95.45 | 94.72 | 4,249,000 |
23 Sep 2020 | 95.76 | 97.10 | 95.09 | 95.56 | 94.83 | 9,427,200 |
22 Sep 2020 | 98.01 | 99.78 | 96.41 | 98.48 | 97.73 | 4,884,400 |
21 Sep 2020 | 100.60 | 100.63 | 96.22 | 98.17 | 97.42 | 8,339,900 |
18 Sep 2020 | 104.46 | 106.12 | 103.31 | 103.44 | 102.65 | 6,630,300 |
17 Sep 2020 | 104.27 | 105.35 | 103.32 | 104.66 | 103.86 | 3,215,300 |
16 Sep 2020 | 106.73 | 107.49 | 104.69 | 105.98 | 105.17 | 5,798,900 |
15 Sep 2020 | 107.84 | 108.12 | 106.24 | 106.68 | 105.87 | 3,371,500 |
14 Sep 2020 | 104.65 | 107.69 | 104.22 | 107.27 | 106.45 | 3,620,100 |
11 Sep 2020 | 102.91 | 103.85 | 102.01 | 103.36 | 102.57 | 2,604,400 |
10 Sep 2020 | 104.19 | 105.11 | 102.31 | 102.77 | 101.98 | 3,288,900 |
09 Sep 2020 | 104.57 | 104.71 | 102.69 | 103.78 | 102.99 | 2,474,700 |
08 Sep 2020 | 104.42 | 105.08 | 103.30 | 103.67 | 102.88 | 4,517,000 |
04 Sep 2020 | 106.35 | 108.28 | 104.48 | 105.67 | 104.86 | 5,235,100 |
03 Sep 2020 | 104.97 | 109.03 | 103.85 | 104.46 | 103.66 | 6,747,900 |
02 Sep 2020 | 102.58 | 104.87 | 102.29 | 104.40 | 103.60 | 3,536,900 |
01 Sep 2020 | 100.54 | 102.78 | 100.16 | 102.47 | 101.69 | 3,143,400 |
31 Aug 2020 | 102.90 | 102.90 | 101.36 | 101.59 | 100.81 | 4,665,800 |
28 Aug 2020 | 102.15 | 102.90 | 100.74 | 102.54 | 101.76 | 4,382,900 |
27 Aug 2020 | 98.76 | 102.14 | 98.53 | 101.53 | 100.75 | 3,992,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |