Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jan 2021 | - | - | - | - | - | - |
20 Jan 2021 | 449.45 | 449.45 | 441.54 | 448.24 | 448.24 | 300,000 |
19 Jan 2021 | 463.20 | 463.25 | 446.75 | 447.27 | 447.27 | 239,500 |
18 Jan 2021 | 455.51 | 457.00 | 454.55 | 456.07 | 456.07 | 34,600 |
15 Jan 2021 | 449.03 | 456.33 | 448.87 | 454.23 | 454.23 | 326,000 |
14 Jan 2021 | 461.19 | 461.45 | 450.49 | 451.44 | 451.44 | 252,200 |
13 Jan 2021 | 465.16 | 465.72 | 456.70 | 461.45 | 461.45 | 206,700 |
12 Jan 2021 | 464.35 | 465.25 | 460.06 | 463.24 | 463.24 | 187,900 |
11 Jan 2021 | 476.36 | 482.74 | 465.15 | 465.52 | 465.52 | 272,600 |
08 Jan 2021 | 471.10 | 481.87 | 471.10 | 478.86 | 478.86 | 287,200 |
07 Jan 2021 | 457.62 | 471.54 | 456.20 | 469.76 | 469.76 | 315,300 |
06 Jan 2021 | 447.46 | 464.89 | 446.12 | 456.58 | 456.58 | 343,300 |
05 Jan 2021 | 439.89 | 447.91 | 438.01 | 447.50 | 447.50 | 225,300 |
04 Jan 2021 | 443.92 | 444.05 | 435.52 | 440.76 | 440.76 | 242,400 |
31 Dec 2020 | 444.82 | 447.00 | 440.50 | 441.53 | 441.53 | 211,600 |
30 Dec 2020 | 443.64 | 446.55 | 442.55 | 445.54 | 445.54 | 215,400 |
30 Dec 2020 | 0.95 Dividend | |||||
29 Dec 2020 | 443.00 | 445.85 | 442.50 | 444.85 | 443.90 | 170,700 |
24 Dec 2020 | 438.41 | 442.48 | 438.06 | 440.63 | 439.69 | 87,400 |
23 Dec 2020 | 439.47 | 441.24 | 437.50 | 439.08 | 438.14 | 262,400 |
22 Dec 2020 | 437.08 | 440.30 | 434.03 | 438.79 | 437.85 | 304,700 |
21 Dec 2020 | 435.94 | 437.57 | 431.59 | 436.39 | 435.46 | 158,400 |
18 Dec 2020 | 437.36 | 440.21 | 435.25 | 439.73 | 438.79 | 1,104,100 |
17 Dec 2020 | 434.13 | 438.98 | 434.12 | 436.63 | 435.70 | 441,100 |
16 Dec 2020 | 429.83 | 434.33 | 429.81 | 432.29 | 431.37 | 451,100 |
15 Dec 2020 | 429.25 | 431.77 | 426.16 | 428.95 | 428.03 | 187,700 |
14 Dec 2020 | 435.79 | 435.79 | 427.00 | 427.60 | 426.69 | 348,300 |
11 Dec 2020 | 431.48 | 433.95 | 430.36 | 432.42 | 431.50 | 246,000 |
10 Dec 2020 | 433.66 | 434.45 | 429.39 | 432.33 | 431.41 | 182,800 |
09 Dec 2020 | 431.28 | 436.34 | 430.00 | 435.67 | 434.74 | 218,800 |
08 Dec 2020 | 426.23 | 432.26 | 425.77 | 431.48 | 430.56 | 341,100 |
07 Dec 2020 | 425.65 | 429.45 | 422.37 | 428.39 | 427.48 | 225,800 |
04 Dec 2020 | 417.31 | 426.52 | 414.30 | 426.22 | 425.31 | 274,600 |
03 Dec 2020 | 415.85 | 418.13 | 413.47 | 417.44 | 416.55 | 259,400 |
02 Dec 2020 | 418.01 | 420.52 | 414.56 | 415.07 | 414.18 | 265,800 |
01 Dec 2020 | 421.90 | 422.51 | 416.75 | 417.57 | 416.68 | 327,300 |
30 Nov 2020 | 420.03 | 423.34 | 416.50 | 419.57 | 418.67 | 617,100 |
27 Nov 2020 | 423.85 | 424.58 | 418.93 | 421.80 | 420.90 | 205,400 |
26 Nov 2020 | 423.79 | 424.50 | 419.00 | 422.15 | 421.25 | 176,100 |
25 Nov 2020 | 422.85 | 425.33 | 419.00 | 424.10 | 423.19 | 270,700 |
24 Nov 2020 | 433.33 | 433.37 | 422.39 | 424.07 | 423.16 | 447,600 |
23 Nov 2020 | 435.28 | 437.20 | 430.20 | 430.36 | 429.44 | 246,900 |
20 Nov 2020 | 440.28 | 440.35 | 434.45 | 435.34 | 434.41 | 326,100 |
19 Nov 2020 | 440.28 | 443.00 | 437.97 | 441.35 | 440.41 | 219,700 |
18 Nov 2020 | 444.04 | 444.49 | 439.00 | 441.23 | 440.29 | 207,600 |
17 Nov 2020 | 440.75 | 442.27 | 436.07 | 441.84 | 440.90 | 246,900 |
16 Nov 2020 | 439.99 | 442.50 | 432.43 | 440.74 | 439.80 | 308,300 |
13 Nov 2020 | 431.34 | 438.13 | 431.34 | 436.90 | 435.97 | 304,200 |
12 Nov 2020 | 432.02 | 435.60 | 429.51 | 431.09 | 430.17 | 263,600 |
11 Nov 2020 | 428.88 | 435.12 | 427.67 | 428.61 | 427.69 | 348,300 |
10 Nov 2020 | 424.07 | 432.03 | 423.71 | 426.91 | 426.00 | 299,500 |
09 Nov 2020 | 425.32 | 431.12 | 422.52 | 423.49 | 422.59 | 296,900 |
06 Nov 2020 | 418.37 | 418.37 | 410.83 | 417.13 | 416.24 | 187,600 |
05 Nov 2020 | 417.05 | 418.83 | 412.27 | 416.86 | 415.97 | 309,000 |
04 Nov 2020 | 421.65 | 425.53 | 408.22 | 409.94 | 409.06 | 736,600 |
03 Nov 2020 | 417.02 | 422.72 | 414.30 | 421.36 | 420.46 | 235,300 |
02 Nov 2020 | 401.26 | 415.04 | 399.00 | 415.00 | 414.11 | 361,400 |
30 Oct 2020 | 395.70 | 398.58 | 391.80 | 398.14 | 397.29 | 257,000 |
29 Oct 2020 | 400.66 | 404.00 | 396.66 | 397.20 | 396.35 | 311,200 |
28 Oct 2020 | 402.97 | 405.42 | 398.40 | 399.81 | 398.96 | 472,800 |
27 Oct 2020 | 407.79 | 408.13 | 403.48 | 405.68 | 404.81 | 216,700 |
26 Oct 2020 | 408.81 | 409.58 | 401.11 | 406.56 | 405.69 | 304,000 |
23 Oct 2020 | 415.71 | 417.47 | 410.25 | 413.50 | 412.62 | 220,800 |
22 Oct 2020 | 413.51 | 417.65 | 411.26 | 415.11 | 414.22 | 279,500 |
21 Oct 2020 | 417.05 | 422.87 | 414.17 | 414.17 | 413.29 | 552,100 |
20 Oct 2020 | 425.50 | 427.74 | 415.31 | 420.16 | 419.26 | 434,700 |
19 Oct 2020 | 428.78 | 430.16 | 424.41 | 425.71 | 424.80 | 278,600 |
16 Oct 2020 | 431.76 | 432.27 | 427.80 | 428.74 | 427.82 | 285,800 |
15 Oct 2020 | 421.48 | 429.88 | 420.70 | 429.75 | 428.83 | 270,600 |
14 Oct 2020 | 417.57 | 424.39 | 416.90 | 423.19 | 422.29 | 223,400 |
13 Oct 2020 | 412.32 | 419.29 | 412.32 | 416.81 | 415.92 | 403,000 |
09 Oct 2020 | 411.00 | 416.18 | 409.93 | 412.11 | 411.23 | 249,300 |
08 Oct 2020 | 412.96 | 413.82 | 407.85 | 409.06 | 408.19 | 521,400 |
07 Oct 2020 | 402.22 | 412.52 | 402.22 | 410.95 | 410.07 | 252,700 |
06 Oct 2020 | 406.08 | 407.73 | 399.51 | 401.14 | 400.28 | 285,500 |
05 Oct 2020 | 405.28 | 407.27 | 403.23 | 405.20 | 404.33 | 536,500 |
02 Oct 2020 | 396.35 | 404.83 | 396.35 | 404.25 | 403.39 | 246,300 |
01 Oct 2020 | 406.83 | 408.08 | 399.90 | 401.10 | 400.24 | 384,500 |
30 Sep 2020 | 407.21 | 410.19 | 403.38 | 405.05 | 404.18 | 486,300 |
29 Sep 2020 | 403.82 | 407.91 | 401.88 | 407.18 | 406.31 | 184,800 |
28 Sep 2020 | 406.31 | 409.00 | 402.06 | 403.65 | 402.79 | 713,400 |
25 Sep 2020 | 401.65 | 403.88 | 399.50 | 402.41 | 401.55 | 223,800 |
24 Sep 2020 | 398.52 | 402.88 | 396.48 | 400.75 | 399.89 | 249,200 |
24 Sep 2020 | 0.95 Dividend | |||||
23 Sep 2020 | 404.02 | 406.01 | 398.29 | 399.22 | 397.42 | 200,900 |
22 Sep 2020 | 396.69 | 401.93 | 394.37 | 400.72 | 398.91 | 155,800 |
21 Sep 2020 | 392.52 | 395.21 | 387.05 | 395.21 | 393.43 | 235,700 |
18 Sep 2020 | 401.79 | 405.00 | 396.68 | 396.96 | 395.17 | 825,300 |
17 Sep 2020 | 390.16 | 404.75 | 390.16 | 398.95 | 397.15 | 364,200 |
16 Sep 2020 | 405.20 | 408.99 | 397.88 | 397.88 | 396.09 | 273,700 |
15 Sep 2020 | 405.00 | 410.64 | 404.88 | 405.85 | 404.02 | 406,200 |
14 Sep 2020 | 396.45 | 403.55 | 396.29 | 402.42 | 400.61 | 304,500 |
11 Sep 2020 | 391.09 | 397.70 | 389.66 | 396.39 | 394.60 | 287,300 |
10 Sep 2020 | 389.00 | 391.05 | 388.30 | 390.43 | 388.67 | 407,700 |
09 Sep 2020 | 383.45 | 390.40 | 381.46 | 387.66 | 385.91 | 297,200 |
08 Sep 2020 | 377.40 | 384.90 | 373.30 | 379.64 | 377.93 | 749,400 |
04 Sep 2020 | 385.84 | 387.71 | 377.65 | 379.13 | 377.42 | 202,600 |
03 Sep 2020 | 386.87 | 389.00 | 381.75 | 384.05 | 382.32 | 214,300 |
02 Sep 2020 | 389.26 | 390.75 | 385.68 | 386.87 | 385.13 | 233,100 |
01 Sep 2020 | 384.61 | 388.45 | 382.63 | 386.76 | 385.02 | 276,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |