Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 122.25 | 122.25 | 118.88 | 118.93 | 118.93 | 9,044,900 |
25 Feb 2021 | 123.37 | 124.35 | 122.34 | 122.47 | 122.47 | 5,687,100 |
24 Feb 2021 | 120.80 | 123.49 | 120.52 | 123.21 | 123.21 | 5,818,100 |
23 Feb 2021 | 120.92 | 121.35 | 119.80 | 120.71 | 120.71 | 4,531,300 |
22 Feb 2021 | 118.50 | 121.13 | 118.44 | 120.86 | 120.86 | 5,877,300 |
19 Feb 2021 | 120.75 | 120.76 | 118.38 | 118.99 | 118.99 | 6,575,500 |
18 Feb 2021 | 120.50 | 120.94 | 119.70 | 120.73 | 120.73 | 5,398,100 |
17 Feb 2021 | 119.27 | 120.56 | 119.02 | 119.97 | 119.97 | 3,959,100 |
16 Feb 2021 | 120.15 | 120.60 | 119.36 | 120.07 | 120.07 | 6,638,000 |
12 Feb 2021 | 121.00 | 121.36 | 120.09 | 120.80 | 120.80 | 3,868,900 |
11 Feb 2021 | 122.00 | 122.21 | 120.63 | 120.91 | 120.91 | 5,380,600 |
10 Feb 2021 | 123.03 | 123.41 | 121.21 | 122.24 | 122.24 | 4,866,800 |
09 Feb 2021 | 121.90 | 122.60 | 121.05 | 122.10 | 122.10 | 4,717,000 |
09 Feb 2021 | 1.63 Dividend | |||||
08 Feb 2021 | 122.62 | 123.98 | 122.40 | 123.61 | 121.98 | 5,888,000 |
05 Feb 2021 | 121.00 | 121.81 | 120.52 | 121.79 | 120.18 | 4,563,600 |
04 Feb 2021 | 119.91 | 121.10 | 118.87 | 121.02 | 119.42 | 4,562,100 |
03 Feb 2021 | 119.04 | 119.80 | 118.12 | 119.12 | 117.55 | 6,715,400 |
02 Feb 2021 | 119.36 | 121.00 | 119.28 | 119.44 | 117.86 | 6,341,900 |
01 Feb 2021 | 119.90 | 120.95 | 118.73 | 120.54 | 118.95 | 6,250,500 |
29 Jan 2021 | 120.22 | 121.30 | 118.90 | 119.11 | 117.54 | 11,772,300 |
28 Jan 2021 | 122.80 | 123.20 | 120.07 | 120.08 | 118.50 | 8,084,100 |
27 Jan 2021 | 122.08 | 124.79 | 121.62 | 122.47 | 120.86 | 12,146,500 |
26 Jan 2021 | 119.18 | 122.59 | 118.42 | 122.49 | 120.87 | 10,694,700 |
25 Jan 2021 | 118.76 | 119.54 | 117.45 | 118.58 | 117.02 | 13,686,400 |
22 Jan 2021 | 120.70 | 120.70 | 117.36 | 118.61 | 117.05 | 38,063,500 |
21 Jan 2021 | 130.12 | 132.24 | 130.05 | 131.65 | 129.91 | 12,819,200 |
20 Jan 2021 | 129.70 | 131.06 | 128.56 | 130.08 | 128.36 | 5,598,700 |
19 Jan 2021 | 129.28 | 129.59 | 128.09 | 129.02 | 127.32 | 5,398,000 |
15 Jan 2021 | 128.28 | 129.24 | 127.67 | 128.39 | 126.70 | 4,905,500 |
14 Jan 2021 | 128.02 | 130.16 | 127.55 | 128.97 | 127.27 | 7,503,200 |
13 Jan 2021 | 129.15 | 129.75 | 126.46 | 126.92 | 125.25 | 7,677,700 |
12 Jan 2021 | 129.09 | 129.85 | 127.94 | 129.21 | 127.51 | 3,749,200 |
11 Jan 2021 | 127.95 | 129.68 | 127.66 | 128.58 | 126.88 | 5,602,500 |
08 Jan 2021 | 128.57 | 129.32 | 126.98 | 128.53 | 126.84 | 4,676,200 |
07 Jan 2021 | 130.04 | 130.46 | 128.26 | 128.99 | 127.29 | 4,507,400 |
06 Jan 2021 | 126.90 | 131.88 | 126.72 | 129.29 | 127.59 | 7,956,700 |
05 Jan 2021 | 125.01 | 126.68 | 124.61 | 126.14 | 124.48 | 6,114,600 |
04 Jan 2021 | 125.85 | 125.92 | 123.04 | 123.94 | 122.31 | 5,179,200 |
31 Dec 2020 | 124.22 | 126.03 | 123.99 | 125.88 | 124.22 | 3,574,400 |
30 Dec 2020 | 123.80 | 124.85 | 123.63 | 124.34 | 122.70 | 3,380,300 |
29 Dec 2020 | 125.35 | 125.48 | 123.24 | 123.80 | 122.17 | 3,487,000 |
28 Dec 2020 | 125.10 | 126.60 | 124.46 | 124.82 | 123.17 | 3,615,200 |
24 Dec 2020 | 125.00 | 125.10 | 124.21 | 124.69 | 123.05 | 1,761,100 |
23 Dec 2020 | 123.88 | 125.21 | 123.74 | 123.90 | 122.27 | 2,693,900 |
22 Dec 2020 | 123.31 | 124.22 | 122.41 | 123.61 | 121.98 | 4,336,100 |
21 Dec 2020 | 123.97 | 124.18 | 121.72 | 123.39 | 121.76 | 6,115,700 |
18 Dec 2020 | 125.59 | 126.40 | 124.97 | 125.85 | 124.19 | 7,552,800 |
17 Dec 2020 | 126.08 | 126.09 | 124.91 | 125.55 | 123.89 | 3,788,000 |
16 Dec 2020 | 125.93 | 126.57 | 125.29 | 125.55 | 123.89 | 4,530,100 |
15 Dec 2020 | 124.39 | 125.93 | 123.44 | 125.93 | 124.27 | 4,359,600 |
14 Dec 2020 | 125.32 | 126.24 | 123.47 | 123.53 | 121.90 | 5,050,000 |
11 Dec 2020 | 124.08 | 125.51 | 123.61 | 124.27 | 122.63 | 4,481,400 |
10 Dec 2020 | 126.35 | 126.93 | 124.94 | 124.96 | 123.31 | 4,803,200 |
09 Dec 2020 | 125.80 | 127.69 | 125.70 | 126.79 | 125.12 | 6,513,500 |
08 Dec 2020 | 125.32 | 126.33 | 124.64 | 125.71 | 124.05 | 5,395,000 |
07 Dec 2020 | 126.49 | 126.97 | 124.57 | 124.70 | 123.06 | 8,318,500 |
04 Dec 2020 | 123.97 | 127.38 | 123.64 | 127.20 | 125.52 | 5,522,800 |
03 Dec 2020 | 124.16 | 124.86 | 123.29 | 123.61 | 121.98 | 4,548,200 |
02 Dec 2020 | 122.85 | 124.64 | 122.41 | 124.62 | 122.98 | 3,690,700 |
01 Dec 2020 | 123.90 | 125.83 | 123.08 | 123.16 | 121.54 | 5,312,100 |
30 Nov 2020 | 124.10 | 125.00 | 123.09 | 123.52 | 121.89 | 5,988,000 |
27 Nov 2020 | 124.20 | 125.31 | 123.91 | 124.35 | 122.71 | 2,091,200 |
25 Nov 2020 | 122.93 | 124.33 | 122.11 | 124.20 | 122.56 | 4,135,900 |
24 Nov 2020 | 120.86 | 124.73 | 120.81 | 124.42 | 122.78 | 7,752,500 |
23 Nov 2020 | 117.43 | 120.52 | 117.27 | 120.09 | 118.51 | 5,650,400 |
20 Nov 2020 | 117.60 | 118.04 | 116.69 | 116.94 | 115.40 | 5,024,300 |
19 Nov 2020 | 116.54 | 117.45 | 115.89 | 117.18 | 115.63 | 3,439,600 |
18 Nov 2020 | 117.72 | 118.88 | 116.75 | 116.77 | 115.23 | 4,606,800 |
17 Nov 2020 | 117.60 | 118.54 | 117.07 | 117.70 | 116.15 | 4,134,500 |
16 Nov 2020 | 118.30 | 118.55 | 117.12 | 118.36 | 116.80 | 5,293,400 |
13 Nov 2020 | 115.19 | 117.37 | 115.01 | 116.85 | 115.31 | 4,682,600 |
12 Nov 2020 | 115.63 | 116.37 | 113.48 | 114.50 | 112.99 | 6,498,200 |
11 Nov 2020 | 118.12 | 118.35 | 116.22 | 117.20 | 115.65 | 4,289,600 |
10 Nov 2020 | 116.69 | 118.17 | 116.25 | 117.91 | 116.36 | 5,622,800 |
09 Nov 2020 | 117.88 | 119.74 | 115.27 | 115.53 | 114.01 | 8,992,200 |
09 Nov 2020 | 1.63 Dividend | |||||
06 Nov 2020 | 115.08 | 115.10 | 113.39 | 114.04 | 110.93 | 5,249,200 |
05 Nov 2020 | 113.30 | 115.29 | 113.01 | 114.77 | 111.64 | 4,902,200 |
04 Nov 2020 | 112.33 | 113.91 | 111.16 | 111.90 | 108.85 | 5,800,100 |
03 Nov 2020 | 114.00 | 115.65 | 113.63 | 114.16 | 111.04 | 4,204,300 |
02 Nov 2020 | 112.65 | 113.83 | 112.25 | 112.91 | 109.83 | 5,311,500 |
30 Oct 2020 | 107.90 | 111.80 | 107.75 | 111.66 | 108.61 | 7,921,500 |
29 Oct 2020 | 107.25 | 109.64 | 106.55 | 108.91 | 105.94 | 6,760,200 |
28 Oct 2020 | 108.66 | 109.73 | 105.92 | 106.65 | 103.74 | 9,427,300 |
27 Oct 2020 | 112.15 | 112.22 | 110.03 | 110.56 | 107.54 | 5,936,100 |
26 Oct 2020 | 114.45 | 114.90 | 111.84 | 112.22 | 109.16 | 7,203,400 |
23 Oct 2020 | 116.50 | 116.62 | 115.53 | 116.00 | 112.83 | 3,893,400 |
22 Oct 2020 | 115.00 | 116.06 | 112.98 | 115.76 | 112.60 | 7,855,800 |
21 Oct 2020 | 116.66 | 117.69 | 114.79 | 115.06 | 111.92 | 9,755,300 |
20 Oct 2020 | 119.80 | 120.15 | 116.84 | 117.37 | 114.17 | 21,501,100 |
19 Oct 2020 | 126.80 | 127.35 | 125.08 | 125.52 | 122.09 | 7,478,700 |
16 Oct 2020 | 125.17 | 126.43 | 124.66 | 125.93 | 122.49 | 4,710,400 |
15 Oct 2020 | 124.08 | 125.22 | 123.85 | 124.89 | 121.48 | 3,385,300 |
14 Oct 2020 | 125.13 | 126.94 | 125.13 | 125.94 | 122.50 | 3,730,100 |
13 Oct 2020 | 126.57 | 127.15 | 124.46 | 125.10 | 121.69 | 5,406,100 |
12 Oct 2020 | 128.07 | 128.25 | 126.44 | 127.21 | 123.74 | 4,635,100 |
09 Oct 2020 | 132.00 | 132.00 | 127.60 | 127.79 | 124.30 | 8,353,700 |
08 Oct 2020 | 130.86 | 135.50 | 129.77 | 131.49 | 127.90 | 25,288,900 |
07 Oct 2020 | 122.67 | 124.39 | 122.32 | 124.07 | 120.68 | 2,815,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |