Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Jan 2021 | 374.00 | 375.48 | 369.00 | 372.50 | 372.50 | 1,165,342 |
14 Jan 2021 | 374.50 | 377.33 | 372.00 | 376.00 | 376.00 | 711,851 |
13 Jan 2021 | 375.50 | 377.98 | 372.50 | 373.00 | 373.00 | 978,201 |
12 Jan 2021 | 379.50 | 381.69 | 375.00 | 376.50 | 376.50 | 955,333 |
11 Jan 2021 | 384.50 | 384.50 | 378.00 | 380.00 | 380.00 | 1,193,700 |
08 Jan 2021 | 383.00 | 385.00 | 380.79 | 383.50 | 383.50 | 1,153,115 |
07 Jan 2021 | 385.50 | 385.50 | 379.01 | 382.50 | 382.50 | 1,081,820 |
06 Jan 2021 | 375.00 | 382.50 | 371.50 | 382.50 | 382.50 | 1,050,481 |
05 Jan 2021 | 370.00 | 373.76 | 367.67 | 371.50 | 371.50 | 948,000 |
04 Jan 2021 | 374.00 | 376.50 | 371.50 | 372.00 | 372.00 | 1,372,744 |
31 Dec 2020 | 371.00 | 371.50 | 367.00 | 370.50 | 370.50 | 343,169 |
30 Dec 2020 | 379.50 | 379.50 | 373.50 | 373.50 | 373.50 | 991,728 |
29 Dec 2020 | 377.50 | 381.00 | 375.00 | 378.50 | 378.50 | 1,385,776 |
24 Dec 2020 | 366.00 | 370.00 | 365.49 | 370.00 | 370.00 | 662,996 |
23 Dec 2020 | 359.00 | 364.00 | 356.04 | 363.00 | 363.00 | 1,786,459 |
22 Dec 2020 | 351.50 | 359.50 | 351.50 | 359.50 | 359.50 | 581,095 |
21 Dec 2020 | 358.00 | 367.00 | 349.77 | 355.00 | 355.00 | 1,418,747 |
18 Dec 2020 | 367.00 | 367.00 | 362.00 | 362.00 | 362.00 | 1,227,266 |
17 Dec 2020 | 365.50 | 367.50 | 364.12 | 366.00 | 366.00 | 699,235 |
16 Dec 2020 | 360.00 | 365.50 | 359.11 | 365.50 | 365.50 | 993,926 |
15 Dec 2020 | 360.00 | 363.00 | 358.00 | 359.50 | 359.50 | 472,665 |
14 Dec 2020 | 362.50 | 364.50 | 360.68 | 361.50 | 361.50 | 618,941 |
11 Dec 2020 | 363.00 | 364.90 | 358.75 | 361.00 | 361.00 | 896,344 |
10 Dec 2020 | 367.00 | 367.12 | 361.84 | 365.00 | 365.00 | 996,699 |
09 Dec 2020 | 366.00 | 367.00 | 364.00 | 364.50 | 364.50 | 618,123 |
08 Dec 2020 | 363.00 | 365.50 | 361.81 | 364.50 | 364.50 | 1,022,944 |
07 Dec 2020 | 368.00 | 368.00 | 363.00 | 364.00 | 364.00 | 951,159 |
04 Dec 2020 | 364.50 | 368.00 | 363.23 | 366.50 | 366.50 | 1,417,706 |
03 Dec 2020 | 362.50 | 364.50 | 359.50 | 364.50 | 364.50 | 1,022,436 |
02 Dec 2020 | 356.00 | 363.50 | 356.00 | 363.00 | 363.00 | 2,075,510 |
01 Dec 2020 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
30 Nov 2020 | 352.50 | 358.50 | 351.50 | 352.50 | 352.50 | 1,421,930 |
27 Nov 2020 | 354.50 | 357.00 | 351.00 | 356.00 | 356.00 | 1,272,266 |
26 Nov 2020 | 360.50 | 360.50 | 354.50 | 355.00 | 355.00 | 720,668 |
25 Nov 2020 | 362.00 | 362.10 | 356.00 | 359.00 | 359.00 | 686,712 |
24 Nov 2020 | 358.50 | 361.50 | 357.00 | 361.50 | 361.50 | 1,730,904 |
23 Nov 2020 | 358.00 | 360.00 | 355.50 | 357.00 | 357.00 | 1,631,538 |
20 Nov 2020 | 353.50 | 359.48 | 353.50 | 357.00 | 357.00 | 930,940 |
19 Nov 2020 | 356.00 | 357.50 | 354.00 | 355.50 | 355.50 | 1,013,552 |
18 Nov 2020 | 352.00 | 358.50 | 352.00 | 358.50 | 358.50 | 735,498 |
17 Nov 2020 | 358.00 | 359.12 | 351.00 | 354.50 | 354.50 | 935,316 |
16 Nov 2020 | 353.00 | 359.00 | 351.61 | 358.00 | 358.00 | 1,575,826 |
13 Nov 2020 | 349.00 | 351.50 | 347.50 | 351.00 | 351.00 | 682,328 |
12 Nov 2020 | 351.00 | 354.00 | 350.00 | 352.50 | 352.50 | 1,517,148 |
11 Nov 2020 | 348.50 | 355.50 | 346.69 | 355.00 | 355.00 | 1,107,776 |
10 Nov 2020 | 341.00 | 348.50 | 339.77 | 348.50 | 348.50 | 1,869,136 |
09 Nov 2020 | 322.50 | 344.14 | 322.20 | 340.00 | 340.00 | 2,438,070 |
06 Nov 2020 | 321.00 | 323.55 | 318.47 | 320.00 | 320.00 | 681,816 |
05 Nov 2020 | 323.00 | 325.00 | 321.02 | 321.50 | 321.50 | 1,012,416 |
04 Nov 2020 | 314.50 | 323.00 | 312.50 | 322.00 | 322.00 | 1,729,489 |
03 Nov 2020 | 312.00 | 317.50 | 312.00 | 317.00 | 317.00 | 662,193 |
02 Nov 2020 | 308.50 | 312.00 | 304.50 | 311.00 | 311.00 | 779,327 |
30 Oct 2020 | 310.00 | 310.00 | 304.23 | 308.00 | 308.00 | 1,029,994 |
29 Oct 2020 | 314.00 | 315.00 | 308.50 | 310.00 | 310.00 | 1,279,801 |
29 Oct 2020 | 4.75 Dividend | |||||
28 Oct 2020 | 321.50 | 322.00 | 314.00 | 317.00 | 312.25 | 1,512,238 |
27 Oct 2020 | 328.50 | 330.00 | 325.00 | 326.00 | 321.12 | 827,041 |
26 Oct 2020 | 330.50 | 330.50 | 330.50 | 330.50 | 325.55 | - |
23 Oct 2020 | 324.50 | 332.00 | 323.00 | 330.50 | 325.55 | 992,935 |
22 Oct 2020 | 322.50 | 326.00 | 319.80 | 326.00 | 321.12 | 971,720 |
21 Oct 2020 | 331.00 | 331.48 | 323.90 | 325.00 | 320.13 | 1,176,612 |
20 Oct 2020 | 327.00 | 331.00 | 326.50 | 329.00 | 324.07 | 698,312 |
19 Oct 2020 | 330.00 | 334.00 | 327.50 | 329.00 | 324.07 | 732,653 |
16 Oct 2020 | 329.00 | 330.50 | 327.00 | 330.00 | 325.06 | 632,917 |
15 Oct 2020 | 328.00 | 328.53 | 323.50 | 326.00 | 321.12 | 763,278 |
14 Oct 2020 | 332.00 | 334.55 | 330.00 | 332.00 | 327.03 | 493,488 |
13 Oct 2020 | 332.50 | 335.50 | 330.00 | 331.00 | 326.04 | 746,631 |
12 Oct 2020 | 333.50 | 336.50 | 331.00 | 335.50 | 330.47 | 734,095 |
09 Oct 2020 | 326.00 | 333.50 | 326.00 | 333.00 | 328.01 | 1,197,301 |
08 Oct 2020 | 326.50 | 329.00 | 325.00 | 328.50 | 323.58 | 710,852 |
07 Oct 2020 | 325.50 | 327.50 | 323.50 | 325.00 | 320.13 | 448,029 |
06 Oct 2020 | 325.00 | 327.00 | 322.00 | 325.50 | 320.62 | 799,484 |
05 Oct 2020 | 320.00 | 326.00 | 320.00 | 326.00 | 321.12 | 883,940 |
02 Oct 2020 | 314.00 | 319.00 | 313.27 | 319.00 | 314.22 | 666,556 |
01 Oct 2020 | 317.50 | 319.00 | 315.50 | 317.00 | 312.25 | 469,265 |
30 Sep 2020 | 314.50 | 318.50 | 313.15 | 315.50 | 310.77 | 404,564 |
29 Sep 2020 | 319.00 | 321.50 | 315.40 | 315.50 | 310.77 | 865,535 |
28 Sep 2020 | 320.00 | 321.65 | 315.50 | 319.50 | 314.71 | 747,450 |
25 Sep 2020 | 313.50 | 313.50 | 308.00 | 312.50 | 307.82 | 638,801 |
24 Sep 2020 | 312.00 | 313.50 | 309.65 | 310.50 | 305.85 | 1,460,080 |
23 Sep 2020 | 315.00 | 318.50 | 313.50 | 315.00 | 310.28 | 893,342 |
22 Sep 2020 | 311.50 | 313.50 | 308.00 | 311.50 | 306.83 | 838,847 |
21 Sep 2020 | 318.50 | 320.00 | 306.00 | 310.00 | 305.35 | 1,750,258 |
18 Sep 2020 | 326.00 | 326.00 | 319.50 | 322.00 | 317.18 | 1,677,590 |
17 Sep 2020 | 324.50 | 324.50 | 319.00 | 322.00 | 317.18 | 503,330 |
16 Sep 2020 | 327.00 | 327.50 | 323.50 | 324.00 | 319.15 | 574,056 |
15 Sep 2020 | 326.50 | 328.50 | 323.56 | 327.00 | 322.10 | 429,048 |
14 Sep 2020 | 325.50 | 327.50 | 322.00 | 325.50 | 320.62 | 554,069 |
11 Sep 2020 | 324.00 | 327.00 | 322.50 | 324.00 | 319.15 | 709,707 |
10 Sep 2020 | 322.50 | 327.00 | 322.50 | 323.50 | 318.65 | 493,745 |
09 Sep 2020 | 321.50 | 327.00 | 320.75 | 324.50 | 319.64 | 762,520 |
08 Sep 2020 | 323.00 | 326.50 | 319.52 | 321.50 | 316.68 | 565,247 |
07 Sep 2020 | 319.50 | 325.00 | 317.50 | 322.00 | 317.18 | 588,452 |
04 Sep 2020 | 318.00 | 323.50 | 315.00 | 315.50 | 310.77 | 723,508 |
03 Sep 2020 | 324.50 | 328.84 | 319.00 | 319.00 | 314.22 | 951,054 |
02 Sep 2020 | 321.00 | 325.00 | 318.02 | 323.50 | 318.65 | 814,531 |
01 Sep 2020 | 323.00 | 323.00 | 316.00 | 320.00 | 315.21 | 1,394,113 |
28 Aug 2020 | 327.00 | 327.00 | 321.54 | 322.50 | 317.67 | 813,818 |
27 Aug 2020 | 328.00 | 328.00 | 323.00 | 324.50 | 319.64 | 501,898 |
26 Aug 2020 | 326.00 | 326.00 | 323.00 | 324.00 | 319.15 | 512,447 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |