Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jan 2021 | - | - | - | - | - | - |
18 Jan 2021 | - | - | - | - | - | - |
15 Jan 2021 | 141.00 | 141.00 | 138.00 | 140.60 | 140.60 | 455,901 |
14 Jan 2021 | 141.80 | 142.60 | 138.20 | 139.40 | 139.40 | 430,687 |
13 Jan 2021 | 139.60 | 142.60 | 138.60 | 141.40 | 141.40 | 528,080 |
12 Jan 2021 | 141.40 | 141.40 | 138.00 | 139.20 | 139.20 | 599,324 |
11 Jan 2021 | 141.40 | 144.20 | 140.20 | 141.40 | 141.40 | 1,179,334 |
08 Jan 2021 | 142.80 | 144.00 | 141.40 | 144.00 | 144.00 | 1,567,353 |
07 Jan 2021 | 144.00 | 144.00 | 139.90 | 141.40 | 141.40 | 452,772 |
06 Jan 2021 | 143.80 | 143.80 | 140.40 | 142.80 | 142.80 | 489,992 |
05 Jan 2021 | 140.40 | 143.20 | 140.20 | 142.60 | 142.60 | 623,914 |
04 Jan 2021 | 145.00 | 145.00 | 140.60 | 142.20 | 142.20 | 526,244 |
31 Dec 2020 | 141.20 | 143.60 | 141.00 | 143.20 | 143.20 | 173,851 |
30 Dec 2020 | 143.40 | 145.58 | 141.00 | 142.60 | 142.60 | 387,294 |
29 Dec 2020 | 144.00 | 147.80 | 141.40 | 144.80 | 144.80 | 640,152 |
24 Dec 2020 | 139.40 | 143.00 | 135.20 | 142.40 | 142.40 | 263,397 |
23 Dec 2020 | 137.00 | 140.00 | 135.20 | 139.80 | 139.80 | 375,383 |
22 Dec 2020 | 133.60 | 137.60 | 133.60 | 136.20 | 136.20 | 371,597 |
21 Dec 2020 | 136.80 | 143.60 | 130.61 | 136.20 | 136.20 | 711,179 |
18 Dec 2020 | 142.20 | 143.60 | 137.20 | 137.40 | 137.40 | 2,237,005 |
17 Dec 2020 | 145.00 | 145.00 | 139.20 | 140.60 | 140.60 | 638,422 |
16 Dec 2020 | 145.00 | 145.00 | 139.40 | 140.60 | 140.60 | 939,597 |
15 Dec 2020 | 146.00 | 146.00 | 139.20 | 140.20 | 140.20 | 665,039 |
14 Dec 2020 | 143.00 | 143.40 | 140.60 | 141.60 | 141.60 | 726,100 |
11 Dec 2020 | 139.60 | 142.60 | 138.19 | 141.20 | 141.20 | 660,655 |
10 Dec 2020 | 140.00 | 142.00 | 139.60 | 140.60 | 140.60 | 889,518 |
09 Dec 2020 | 140.00 | 144.20 | 140.00 | 141.00 | 141.00 | 439,309 |
08 Dec 2020 | 142.80 | 144.60 | 141.00 | 142.60 | 142.60 | 565,374 |
07 Dec 2020 | 146.40 | 146.40 | 139.80 | 143.80 | 143.80 | 434,592 |
04 Dec 2020 | 141.00 | 144.00 | 141.00 | 143.00 | 143.00 | 835,013 |
03 Dec 2020 | 142.60 | 144.40 | 141.40 | 143.80 | 143.80 | 1,206,896 |
02 Dec 2020 | 148.80 | 148.80 | 142.40 | 142.80 | 142.80 | 641,710 |
01 Dec 2020 | 173.27 | 173.27 | 173.27 | 173.27 | 173.27 | - |
30 Nov 2020 | 143.00 | 146.60 | 140.83 | 146.60 | 146.60 | 1,879,207 |
27 Nov 2020 | 146.00 | 146.00 | 139.10 | 141.00 | 141.00 | 2,397,138 |
26 Nov 2020 | 143.80 | 145.20 | 141.20 | 143.40 | 143.40 | 926,387 |
25 Nov 2020 | 144.20 | 145.60 | 140.80 | 145.40 | 145.40 | 866,291 |
24 Nov 2020 | 144.20 | 145.60 | 141.60 | 145.60 | 145.60 | 657,408 |
23 Nov 2020 | 141.40 | 143.80 | 141.00 | 142.80 | 142.80 | 583,619 |
20 Nov 2020 | 140.20 | 143.00 | 140.20 | 140.60 | 140.60 | 411,989 |
19 Nov 2020 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | 453,612 |
18 Nov 2020 | 143.40 | 145.00 | 141.80 | 143.80 | 143.80 | 573,881 |
17 Nov 2020 | 139.00 | 144.40 | 139.00 | 143.60 | 143.60 | 651,815 |
16 Nov 2020 | 141.40 | 143.60 | 137.42 | 142.40 | 142.40 | 1,378,414 |
13 Nov 2020 | 143.00 | 144.20 | 138.60 | 140.00 | 140.00 | 712,505 |
12 Nov 2020 | 144.00 | 147.40 | 142.00 | 144.40 | 144.40 | 1,274,173 |
12 Nov 2020 | 0.25 Dividend | |||||
11 Nov 2020 | 140.40 | 147.80 | 138.00 | 146.80 | 146.55 | 1,619,609 |
10 Nov 2020 | 129.80 | 140.00 | 128.60 | 140.00 | 139.76 | 2,183,578 |
09 Nov 2020 | 113.20 | 129.40 | 112.00 | 129.00 | 128.78 | 2,902,208 |
06 Nov 2020 | 115.00 | 115.00 | 110.00 | 111.60 | 111.41 | 840,967 |
05 Nov 2020 | 113.20 | 115.00 | 112.20 | 113.80 | 113.61 | 1,296,675 |
04 Nov 2020 | 110.00 | 115.00 | 110.00 | 114.60 | 114.40 | 686,330 |
03 Nov 2020 | 112.40 | 115.00 | 109.40 | 111.00 | 110.81 | 1,457,105 |
02 Nov 2020 | 112.40 | 112.60 | 109.20 | 111.40 | 111.21 | 958,636 |
30 Oct 2020 | 110.60 | 113.00 | 107.60 | 112.00 | 111.81 | 1,034,222 |
29 Oct 2020 | 109.00 | 111.80 | 107.20 | 109.00 | 108.81 | 1,174,963 |
28 Oct 2020 | 113.40 | 114.40 | 107.60 | 108.80 | 108.61 | 1,040,842 |
27 Oct 2020 | 117.40 | 117.40 | 113.00 | 113.00 | 112.81 | 774,144 |
26 Oct 2020 | 119.00 | 119.00 | 119.00 | 119.00 | 118.80 | - |
23 Oct 2020 | 120.80 | 120.80 | 118.80 | 119.00 | 118.80 | 434,629 |
22 Oct 2020 | 118.00 | 120.80 | 117.00 | 119.00 | 118.80 | 710,946 |
21 Oct 2020 | 120.00 | 120.00 | 117.20 | 119.40 | 119.20 | 534,346 |
20 Oct 2020 | 117.60 | 120.00 | 116.20 | 118.60 | 118.40 | 667,478 |
19 Oct 2020 | 117.20 | 119.20 | 116.20 | 118.20 | 118.00 | 592,377 |
16 Oct 2020 | 119.00 | 120.80 | 116.40 | 116.40 | 116.20 | 958,743 |
15 Oct 2020 | 118.00 | 120.80 | 112.63 | 120.80 | 120.59 | 1,085,159 |
14 Oct 2020 | 118.60 | 119.60 | 118.20 | 118.40 | 118.20 | 351,495 |
13 Oct 2020 | 120.00 | 121.60 | 119.00 | 119.20 | 119.00 | 851,210 |
12 Oct 2020 | 118.60 | 121.80 | 118.60 | 121.00 | 120.79 | 724,962 |
09 Oct 2020 | 119.40 | 120.80 | 119.20 | 119.80 | 119.60 | 619,029 |
08 Oct 2020 | 119.00 | 120.40 | 118.60 | 119.40 | 119.20 | 441,068 |
07 Oct 2020 | 124.60 | 125.20 | 119.00 | 119.40 | 119.20 | 1,337,698 |
06 Oct 2020 | 124.00 | 124.60 | 122.60 | 123.60 | 123.39 | 588,036 |
05 Oct 2020 | 122.00 | 123.95 | 120.84 | 123.00 | 122.79 | 420,421 |
02 Oct 2020 | 121.00 | 122.80 | 120.20 | 122.00 | 121.79 | 1,024,967 |
01 Oct 2020 | 123.80 | 124.20 | 121.00 | 121.40 | 121.19 | 603,079 |
30 Sep 2020 | 120.00 | 123.80 | 119.40 | 123.40 | 123.19 | 906,642 |
29 Sep 2020 | 125.60 | 125.60 | 119.20 | 120.80 | 120.59 | 974,823 |
28 Sep 2020 | 121.60 | 125.60 | 120.00 | 125.00 | 124.79 | 449,763 |
25 Sep 2020 | 122.20 | 124.20 | 120.00 | 120.60 | 120.39 | 637,230 |
24 Sep 2020 | 125.80 | 129.60 | 122.00 | 122.60 | 122.39 | 1,068,832 |
23 Sep 2020 | 133.60 | 133.60 | 127.00 | 127.00 | 126.78 | 911,095 |
22 Sep 2020 | 128.80 | 135.00 | 128.00 | 133.60 | 133.37 | 1,684,285 |
21 Sep 2020 | 132.40 | 133.60 | 125.40 | 128.00 | 127.78 | 1,327,322 |
18 Sep 2020 | 140.00 | 140.00 | 132.00 | 132.00 | 131.78 | 6,529,466 |
17 Sep 2020 | 137.00 | 141.40 | 134.00 | 139.80 | 139.56 | 2,250,027 |
16 Sep 2020 | 135.00 | 139.60 | 133.00 | 136.00 | 135.77 | 1,561,074 |
15 Sep 2020 | 134.00 | 135.00 | 132.00 | 133.80 | 133.57 | 688,849 |
14 Sep 2020 | 130.80 | 136.80 | 130.24 | 133.80 | 133.57 | 1,019,781 |
11 Sep 2020 | 137.40 | 137.40 | 129.40 | 131.20 | 130.98 | 482,232 |
10 Sep 2020 | 132.80 | 139.40 | 132.80 | 133.20 | 132.97 | 765,744 |
09 Sep 2020 | 133.80 | 138.80 | 132.00 | 134.20 | 133.97 | 513,133 |
08 Sep 2020 | 137.40 | 137.40 | 133.00 | 135.80 | 135.57 | 322,423 |
07 Sep 2020 | 134.00 | 138.00 | 133.60 | 134.20 | 133.97 | 331,686 |
04 Sep 2020 | 134.80 | 136.80 | 130.20 | 132.40 | 132.17 | 410,919 |
03 Sep 2020 | 136.60 | 137.60 | 134.40 | 134.40 | 134.17 | 419,963 |
02 Sep 2020 | 137.20 | 137.60 | 134.00 | 135.00 | 134.77 | 497,340 |
01 Sep 2020 | 140.80 | 140.80 | 134.20 | 134.80 | 134.57 | 813,767 |
28 Aug 2020 | 138.00 | 140.80 | 136.80 | 138.00 | 137.76 | 989,113 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |