Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Jan 2021 | 177.68 | 178.87 | 175.78 | 177.00 | 177.00 | 461,600 |
14 Jan 2021 | 182.33 | 182.42 | 176.55 | 177.63 | 177.63 | 635,500 |
13 Jan 2021 | 184.56 | 185.34 | 181.96 | 182.15 | 182.15 | 275,300 |
12 Jan 2021 | 183.72 | 185.43 | 182.20 | 183.91 | 183.91 | 473,000 |
11 Jan 2021 | 184.43 | 187.29 | 183.31 | 184.69 | 184.69 | 369,200 |
08 Jan 2021 | 181.04 | 186.79 | 180.51 | 186.06 | 186.06 | 873,900 |
07 Jan 2021 | 183.14 | 184.00 | 180.43 | 181.29 | 181.29 | 742,000 |
06 Jan 2021 | 187.92 | 188.82 | 181.89 | 181.96 | 181.96 | 1,135,200 |
05 Jan 2021 | 188.42 | 190.36 | 186.94 | 189.88 | 189.88 | 644,600 |
04 Jan 2021 | 193.46 | 194.41 | 185.18 | 187.96 | 187.96 | 704,000 |
31 Dec 2020 | 191.87 | 193.22 | 189.98 | 192.84 | 192.84 | 480,300 |
30 Dec 2020 | 190.85 | 192.37 | 190.13 | 191.17 | 191.17 | 263,800 |
29 Dec 2020 | 194.91 | 195.84 | 189.55 | 190.75 | 190.75 | 333,700 |
28 Dec 2020 | 195.92 | 195.92 | 193.23 | 193.66 | 193.66 | 352,700 |
24 Dec 2020 | 193.41 | 194.48 | 193.04 | 193.96 | 193.96 | 153,100 |
23 Dec 2020 | 194.17 | 194.85 | 192.75 | 192.87 | 192.87 | 555,500 |
22 Dec 2020 | 193.95 | 194.63 | 192.82 | 194.03 | 194.03 | 354,000 |
21 Dec 2020 | 192.13 | 194.90 | 189.31 | 194.55 | 194.55 | 469,500 |
18 Dec 2020 | 193.51 | 195.63 | 192.70 | 195.17 | 195.17 | 829,600 |
17 Dec 2020 | 193.45 | 196.47 | 192.99 | 193.75 | 193.75 | 435,300 |
16 Dec 2020 | 192.60 | 195.15 | 192.59 | 193.25 | 193.25 | 612,500 |
15 Dec 2020 | 191.55 | 194.04 | 190.60 | 193.58 | 193.58 | 557,100 |
14 Dec 2020 | 187.47 | 191.16 | 187.47 | 189.12 | 189.12 | 623,700 |
11 Dec 2020 | 185.07 | 189.54 | 184.86 | 188.14 | 188.14 | 726,200 |
10 Dec 2020 | 178.96 | 183.48 | 178.37 | 183.39 | 183.39 | 726,100 |
09 Dec 2020 | 183.37 | 183.77 | 179.33 | 179.98 | 179.98 | 1,081,800 |
08 Dec 2020 | 175.98 | 190.16 | 175.87 | 184.23 | 184.23 | 2,075,700 |
07 Dec 2020 | 166.95 | 171.32 | 166.64 | 170.83 | 170.83 | 612,500 |
04 Dec 2020 | 166.01 | 167.32 | 165.69 | 166.50 | 166.50 | 956,400 |
03 Dec 2020 | 164.85 | 167.14 | 164.48 | 165.25 | 165.25 | 430,700 |
02 Dec 2020 | 166.38 | 166.83 | 163.34 | 164.61 | 164.61 | 664,200 |
01 Dec 2020 | 168.44 | 170.69 | 166.86 | 166.94 | 166.94 | 472,300 |
30 Nov 2020 | 165.33 | 167.95 | 165.06 | 166.90 | 166.90 | 1,117,100 |
27 Nov 2020 | 165.83 | 167.04 | 164.24 | 164.74 | 164.74 | 316,300 |
25 Nov 2020 | 165.78 | 169.06 | 165.68 | 166.00 | 166.00 | 614,600 |
24 Nov 2020 | 173.61 | 173.70 | 165.68 | 165.80 | 165.80 | 1,171,800 |
23 Nov 2020 | 172.18 | 172.68 | 169.68 | 172.59 | 172.59 | 596,100 |
23 Nov 2020 | 0.39 Dividend | |||||
20 Nov 2020 | 173.72 | 174.56 | 171.27 | 171.64 | 171.25 | 504,600 |
19 Nov 2020 | 170.49 | 174.28 | 170.02 | 173.61 | 173.22 | 691,600 |
18 Nov 2020 | 172.61 | 174.23 | 171.69 | 171.95 | 171.56 | 894,700 |
17 Nov 2020 | 170.04 | 172.03 | 168.30 | 171.95 | 171.56 | 724,100 |
16 Nov 2020 | 166.30 | 171.71 | 165.97 | 171.51 | 171.12 | 1,023,700 |
13 Nov 2020 | 164.31 | 165.14 | 161.77 | 165.09 | 164.71 | 1,227,600 |
12 Nov 2020 | 159.03 | 162.91 | 158.24 | 162.52 | 162.15 | 2,136,800 |
11 Nov 2020 | 155.68 | 159.44 | 155.17 | 159.19 | 158.83 | 1,529,100 |
10 Nov 2020 | 151.51 | 155.78 | 149.51 | 154.61 | 154.26 | 1,812,900 |
09 Nov 2020 | 158.01 | 160.28 | 151.76 | 151.90 | 151.55 | 1,013,200 |
06 Nov 2020 | 152.00 | 153.17 | 150.03 | 150.07 | 149.73 | 776,300 |
05 Nov 2020 | 154.17 | 154.87 | 151.55 | 151.65 | 151.31 | 1,013,800 |
04 Nov 2020 | 150.44 | 155.93 | 150.44 | 151.95 | 151.60 | 1,254,700 |
03 Nov 2020 | 143.71 | 151.08 | 143.21 | 150.00 | 149.66 | 1,808,400 |
02 Nov 2020 | 138.62 | 142.27 | 137.44 | 141.85 | 141.53 | 1,395,300 |
30 Oct 2020 | 138.77 | 140.28 | 135.98 | 136.60 | 136.29 | 1,539,800 |
29 Oct 2020 | 140.36 | 141.92 | 139.11 | 139.56 | 139.24 | 1,635,800 |
28 Oct 2020 | 145.51 | 147.24 | 140.10 | 140.89 | 140.57 | 1,616,000 |
27 Oct 2020 | 150.90 | 152.16 | 147.74 | 147.81 | 147.47 | 792,200 |
26 Oct 2020 | 151.43 | 152.06 | 149.11 | 150.91 | 150.57 | 1,124,000 |
23 Oct 2020 | 157.36 | 157.36 | 149.78 | 152.95 | 152.60 | 1,289,600 |
22 Oct 2020 | 158.15 | 162.30 | 153.59 | 155.90 | 155.55 | 2,602,000 |
21 Oct 2020 | 160.14 | 163.20 | 159.89 | 162.35 | 161.98 | 798,700 |
20 Oct 2020 | 159.49 | 161.11 | 158.73 | 159.71 | 159.35 | 566,500 |
19 Oct 2020 | 163.35 | 164.16 | 157.88 | 158.58 | 158.22 | 496,800 |
16 Oct 2020 | 163.33 | 164.00 | 161.47 | 163.34 | 162.97 | 606,100 |
15 Oct 2020 | 163.41 | 163.60 | 160.39 | 162.38 | 162.01 | 533,900 |
14 Oct 2020 | 165.49 | 166.61 | 163.91 | 164.17 | 163.80 | 367,600 |
13 Oct 2020 | 163.15 | 165.44 | 163.11 | 164.89 | 164.52 | 425,900 |
12 Oct 2020 | 165.29 | 166.42 | 164.12 | 164.56 | 164.19 | 293,400 |
09 Oct 2020 | 163.21 | 165.34 | 161.69 | 164.28 | 163.91 | 319,700 |
08 Oct 2020 | 162.44 | 165.56 | 161.79 | 161.79 | 161.42 | 407,100 |
07 Oct 2020 | 159.03 | 161.47 | 158.25 | 161.07 | 160.70 | 624,200 |
06 Oct 2020 | 161.19 | 161.46 | 156.70 | 157.27 | 156.91 | 732,400 |
05 Oct 2020 | 159.23 | 160.36 | 158.24 | 159.87 | 159.51 | 394,900 |
02 Oct 2020 | 156.70 | 160.71 | 155.79 | 158.96 | 158.60 | 481,300 |
01 Oct 2020 | 157.57 | 158.94 | 157.02 | 158.01 | 157.65 | 588,900 |
30 Sep 2020 | 158.26 | 159.19 | 156.11 | 156.90 | 156.54 | 534,100 |
29 Sep 2020 | 158.60 | 161.18 | 157.61 | 157.84 | 157.48 | 374,500 |
28 Sep 2020 | 158.68 | 159.43 | 157.48 | 158.11 | 157.75 | 462,900 |
25 Sep 2020 | 150.91 | 156.86 | 150.91 | 156.41 | 156.05 | 729,900 |
24 Sep 2020 | 151.88 | 153.57 | 150.53 | 151.94 | 151.59 | 466,000 |
23 Sep 2020 | 156.34 | 156.53 | 151.00 | 152.16 | 151.81 | 581,100 |
22 Sep 2020 | 155.52 | 157.42 | 155.32 | 156.09 | 155.74 | 622,000 |
21 Sep 2020 | 154.07 | 155.16 | 152.21 | 155.10 | 154.75 | 817,800 |
18 Sep 2020 | 158.14 | 159.12 | 154.40 | 155.92 | 155.57 | 1,019,700 |
17 Sep 2020 | 157.38 | 159.35 | 155.54 | 159.16 | 158.80 | 970,000 |
16 Sep 2020 | 160.72 | 161.37 | 158.75 | 159.12 | 158.76 | 647,800 |
15 Sep 2020 | 164.45 | 164.59 | 159.52 | 160.23 | 159.87 | 562,800 |
14 Sep 2020 | 164.44 | 165.43 | 163.24 | 163.32 | 162.95 | 823,300 |
11 Sep 2020 | 162.38 | 162.92 | 160.28 | 162.55 | 162.18 | 915,200 |
10 Sep 2020 | 167.44 | 169.35 | 161.35 | 161.69 | 161.32 | 1,129,100 |
09 Sep 2020 | 166.50 | 169.91 | 164.88 | 167.70 | 167.32 | 989,200 |
08 Sep 2020 | 164.87 | 166.34 | 160.32 | 163.82 | 163.45 | 1,308,900 |
04 Sep 2020 | 170.54 | 171.53 | 165.60 | 166.39 | 166.01 | 769,600 |
03 Sep 2020 | 173.25 | 174.17 | 167.34 | 168.85 | 168.47 | 531,500 |
02 Sep 2020 | 169.64 | 174.72 | 169.02 | 174.13 | 173.73 | 515,500 |
01 Sep 2020 | 167.43 | 169.25 | 166.49 | 168.69 | 168.31 | 623,100 |
31 Aug 2020 | 168.21 | 168.84 | 165.64 | 168.27 | 167.89 | 676,100 |
28 Aug 2020 | 166.25 | 169.04 | 165.02 | 168.37 | 167.99 | 709,500 |
27 Aug 2020 | 162.20 | 167.05 | 161.66 | 166.19 | 165.81 | 713,700 |
26 Aug 2020 | 159.66 | 162.40 | 159.37 | 161.27 | 160.90 | 1,112,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |