Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jan 2021 | 137.82 | 138.17 | 135.44 | 135.97 | 135.97 | 16,023,700 |
19 Jan 2021 | 139.86 | 140.70 | 137.82 | 138.04 | 138.04 | 19,843,800 |
15 Jan 2021 | 137.43 | 141.65 | 137.01 | 138.64 | 138.64 | 27,858,100 |
14 Jan 2021 | 140.49 | 142.75 | 140.00 | 141.17 | 141.17 | 18,565,600 |
13 Jan 2021 | 138.59 | 140.79 | 138.10 | 140.35 | 140.35 | 14,816,800 |
12 Jan 2021 | 139.44 | 141.66 | 138.83 | 140.22 | 140.22 | 18,033,500 |
11 Jan 2021 | 134.58 | 138.20 | 134.11 | 138.05 | 138.05 | 15,949,000 |
08 Jan 2021 | 135.97 | 136.35 | 134.12 | 136.02 | 136.02 | 12,020,500 |
07 Jan 2021 | 135.69 | 138.19 | 134.92 | 135.87 | 135.87 | 21,940,400 |
06 Jan 2021 | 129.88 | 132.77 | 127.88 | 131.55 | 131.55 | 24,909,100 |
05 Jan 2021 | 124.99 | 126.30 | 123.77 | 125.65 | 125.65 | 13,731,200 |
05 Jan 2021 | 0.9 Dividend | |||||
04 Jan 2021 | 127.50 | 127.86 | 124.78 | 125.87 | 124.97 | 16,819,900 |
31 Dec 2020 | 125.09 | 127.33 | 124.82 | 127.07 | 126.16 | 8,577,800 |
30 Dec 2020 | 125.49 | 125.85 | 124.90 | 125.36 | 124.46 | 7,398,000 |
29 Dec 2020 | 126.20 | 126.28 | 124.89 | 125.01 | 124.12 | 8,389,200 |
28 Dec 2020 | 125.82 | 126.65 | 124.79 | 125.34 | 124.44 | 8,072,600 |
24 Dec 2020 | 125.09 | 125.55 | 123.57 | 124.52 | 123.63 | 4,164,900 |
23 Dec 2020 | 122.78 | 126.52 | 122.35 | 125.07 | 124.18 | 14,973,200 |
22 Dec 2020 | 123.39 | 123.52 | 121.61 | 121.67 | 120.80 | 11,788,200 |
21 Dec 2020 | 123.17 | 125.00 | 121.09 | 123.55 | 122.67 | 28,323,600 |
18 Dec 2020 | 119.14 | 119.88 | 118.27 | 119.08 | 118.23 | 28,954,800 |
17 Dec 2020 | 121.26 | 121.45 | 119.58 | 119.67 | 118.81 | 11,618,000 |
16 Dec 2020 | 120.30 | 121.08 | 119.86 | 120.67 | 119.81 | 11,169,400 |
15 Dec 2020 | 119.29 | 120.90 | 118.62 | 120.32 | 119.46 | 12,591,400 |
14 Dec 2020 | 121.34 | 121.42 | 118.11 | 118.30 | 117.45 | 12,112,400 |
11 Dec 2020 | 118.94 | 120.02 | 118.37 | 119.56 | 118.71 | 9,981,600 |
10 Dec 2020 | 119.99 | 120.78 | 119.56 | 120.27 | 119.41 | 13,668,400 |
09 Dec 2020 | 123.17 | 123.30 | 120.44 | 121.05 | 120.18 | 13,073,900 |
08 Dec 2020 | 121.04 | 122.33 | 120.76 | 122.00 | 121.13 | 9,592,100 |
07 Dec 2020 | 121.15 | 122.17 | 120.21 | 121.88 | 121.01 | 9,724,300 |
04 Dec 2020 | 122.48 | 123.29 | 121.69 | 122.34 | 121.47 | 13,583,700 |
03 Dec 2020 | 121.85 | 121.89 | 120.36 | 121.24 | 120.37 | 12,904,400 |
02 Dec 2020 | 119.70 | 122.31 | 119.27 | 122.04 | 121.17 | 10,811,300 |
01 Dec 2020 | 120.34 | 121.58 | 119.63 | 119.74 | 118.88 | 12,678,200 |
30 Nov 2020 | 120.00 | 120.72 | 117.77 | 117.88 | 117.04 | 14,411,800 |
27 Nov 2020 | 122.00 | 122.35 | 121.08 | 121.22 | 120.35 | 5,983,600 |
25 Nov 2020 | 121.37 | 122.38 | 120.47 | 122.03 | 121.16 | 11,715,600 |
24 Nov 2020 | 120.07 | 123.50 | 119.71 | 123.32 | 122.44 | 20,121,600 |
23 Nov 2020 | 116.05 | 118.17 | 115.57 | 117.87 | 117.03 | 13,209,200 |
20 Nov 2020 | 114.43 | 115.65 | 114.09 | 114.57 | 113.75 | 12,718,900 |
19 Nov 2020 | 114.18 | 115.82 | 113.56 | 115.56 | 114.73 | 10,202,500 |
18 Nov 2020 | 117.34 | 118.61 | 115.20 | 115.25 | 114.43 | 12,571,200 |
17 Nov 2020 | 115.39 | 116.44 | 114.58 | 116.11 | 115.28 | 14,553,200 |
16 Nov 2020 | 117.79 | 118.61 | 115.73 | 117.30 | 116.46 | 19,858,600 |
13 Nov 2020 | 114.70 | 114.86 | 113.57 | 114.08 | 113.26 | 11,847,900 |
12 Nov 2020 | 112.53 | 113.96 | 112.06 | 113.37 | 112.56 | 22,063,000 |
11 Nov 2020 | 116.89 | 116.96 | 113.96 | 114.78 | 113.96 | 14,443,400 |
10 Nov 2020 | 117.35 | 117.45 | 114.69 | 116.52 | 115.69 | 20,539,300 |
09 Nov 2020 | 113.16 | 118.90 | 110.35 | 116.90 | 116.06 | 47,792,400 |
06 Nov 2020 | 105.03 | 105.10 | 102.39 | 102.96 | 102.22 | 12,552,800 |
05 Nov 2020 | 101.06 | 105.10 | 101.00 | 104.35 | 103.60 | 17,837,400 |
04 Nov 2020 | 101.00 | 102.07 | 98.93 | 100.25 | 99.53 | 18,886,500 |
03 Nov 2020 | 103.02 | 104.74 | 102.69 | 103.41 | 102.67 | 17,482,600 |
02 Nov 2020 | 99.39 | 100.88 | 97.86 | 100.25 | 99.53 | 15,011,600 |
30 Oct 2020 | 97.91 | 98.42 | 96.23 | 98.04 | 97.34 | 15,194,500 |
29 Oct 2020 | 96.12 | 97.98 | 95.24 | 97.17 | 96.48 | 14,208,800 |
28 Oct 2020 | 97.50 | 98.30 | 96.07 | 96.54 | 95.85 | 16,389,500 |
27 Oct 2020 | 100.51 | 100.92 | 99.16 | 99.33 | 98.62 | 10,391,700 |
26 Oct 2020 | 102.65 | 102.70 | 100.25 | 101.24 | 100.52 | 12,410,700 |
23 Oct 2020 | 103.50 | 104.45 | 102.93 | 103.81 | 103.07 | 15,087,600 |
22 Oct 2020 | 99.32 | 103.24 | 99.31 | 102.88 | 102.14 | 14,837,200 |
21 Oct 2020 | 100.36 | 100.99 | 99.33 | 99.37 | 98.66 | 10,730,500 |
20 Oct 2020 | 100.31 | 101.77 | 100.12 | 100.37 | 99.65 | 11,257,100 |
19 Oct 2020 | 101.60 | 101.87 | 99.56 | 99.80 | 99.09 | 11,725,700 |
16 Oct 2020 | 101.41 | 102.33 | 100.72 | 101.51 | 100.78 | 13,275,000 |
15 Oct 2020 | 99.10 | 101.78 | 99.04 | 101.72 | 100.99 | 17,171,200 |
14 Oct 2020 | 101.03 | 101.93 | 100.10 | 100.22 | 99.50 | 15,214,900 |
13 Oct 2020 | 103.00 | 103.22 | 100.26 | 100.78 | 100.06 | 21,697,300 |
12 Oct 2020 | 101.10 | 103.00 | 100.85 | 102.44 | 101.71 | 16,058,000 |
09 Oct 2020 | 102.00 | 102.11 | 100.11 | 101.20 | 100.48 | 13,689,100 |
08 Oct 2020 | 100.51 | 101.92 | 99.90 | 101.78 | 101.05 | 15,659,000 |
07 Oct 2020 | 98.96 | 100.35 | 98.67 | 99.73 | 99.02 | 16,358,500 |
06 Oct 2020 | 100.07 | 100.86 | 97.51 | 98.02 | 97.32 | 19,220,400 |
05 Oct 2020 | 98.32 | 99.25 | 97.53 | 99.04 | 98.33 | 13,871,900 |
05 Oct 2020 | 0.9 Dividend | |||||
02 Oct 2020 | 95.25 | 98.59 | 95.09 | 97.89 | 96.30 | 15,149,600 |
01 Oct 2020 | 97.12 | 97.77 | 96.03 | 96.97 | 95.39 | 15,778,700 |
30 Sep 2020 | 95.35 | 97.20 | 95.26 | 96.27 | 94.70 | 16,400,600 |
29 Sep 2020 | 96.03 | 96.03 | 94.33 | 95.35 | 93.80 | 12,848,200 |
28 Sep 2020 | 95.06 | 96.93 | 94.35 | 96.16 | 94.59 | 20,894,100 |
25 Sep 2020 | 92.05 | 93.72 | 91.87 | 93.47 | 91.95 | 13,293,100 |
24 Sep 2020 | 92.32 | 94.30 | 91.38 | 92.66 | 91.15 | 18,366,500 |
23 Sep 2020 | 94.78 | 95.35 | 92.66 | 92.74 | 91.23 | 19,952,700 |
22 Sep 2020 | 94.96 | 95.66 | 93.67 | 94.27 | 92.74 | 19,257,000 |
21 Sep 2020 | 95.20 | 96.05 | 93.82 | 95.31 | 93.76 | 28,378,800 |
18 Sep 2020 | 97.89 | 99.49 | 97.44 | 98.35 | 96.75 | 20,121,600 |
17 Sep 2020 | 98.70 | 99.34 | 97.71 | 98.56 | 96.96 | 18,290,100 |
16 Sep 2020 | 99.43 | 101.13 | 98.76 | 99.70 | 98.08 | 19,270,600 |
15 Sep 2020 | 102.73 | 102.85 | 99.14 | 99.28 | 97.66 | 23,683,000 |
14 Sep 2020 | 101.51 | 103.46 | 101.37 | 102.47 | 100.80 | 19,017,400 |
11 Sep 2020 | 99.97 | 101.36 | 99.59 | 101.07 | 99.42 | 13,784,300 |
10 Sep 2020 | 101.40 | 102.42 | 99.64 | 99.83 | 98.20 | 15,922,800 |
09 Sep 2020 | 100.80 | 101.69 | 99.56 | 100.87 | 99.23 | 13,434,000 |
08 Sep 2020 | 102.98 | 103.57 | 99.48 | 99.92 | 98.29 | 22,108,600 |
04 Sep 2020 | 104.05 | 105.21 | 101.37 | 103.52 | 101.83 | 26,325,500 |
03 Sep 2020 | 103.32 | 104.99 | 100.64 | 101.33 | 99.68 | 23,281,200 |
02 Sep 2020 | 99.95 | 101.94 | 99.56 | 101.65 | 100.00 | 14,475,700 |
01 Sep 2020 | 99.55 | 100.87 | 99.04 | 100.14 | 98.51 | 11,602,100 |
31 Aug 2020 | 102.12 | 102.18 | 100.02 | 100.19 | 98.56 | 14,219,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |