Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2021 | 153.87 | 154.51 | 152.69 | 153.30 | 153.30 | 13,767,200 |
15 Apr 2021 | 151.25 | 152.20 | 149.32 | 152.17 | 152.17 | 17,694,100 |
14 Apr 2021 | 151.47 | 153.83 | 150.93 | 151.21 | 151.21 | 19,939,600 |
13 Apr 2021 | 154.75 | 155.20 | 152.43 | 154.09 | 154.09 | 16,113,600 |
12 Apr 2021 | 155.58 | 157.25 | 155.57 | 155.95 | 155.95 | 12,273,400 |
09 Apr 2021 | 155.81 | 157.04 | 154.97 | 156.28 | 156.28 | 12,116,500 |
08 Apr 2021 | 154.00 | 155.51 | 152.31 | 155.12 | 155.12 | 12,335,500 |
07 Apr 2021 | 153.10 | 155.23 | 152.65 | 154.93 | 154.93 | 16,903,500 |
06 Apr 2021 | 152.79 | 154.28 | 151.86 | 152.54 | 152.54 | 13,071,600 |
05 Apr 2021 | 154.40 | 154.94 | 152.60 | 153.62 | 153.62 | 13,508,000 |
05 Apr 2021 | 0.9 Dividend | |||||
01 Apr 2021 | 151.90 | 153.79 | 151.55 | 153.71 | 152.81 | 16,556,300 |
31 Mar 2021 | 153.28 | 154.49 | 152.12 | 152.23 | 151.34 | 16,736,700 |
30 Mar 2021 | 154.46 | 155.87 | 153.88 | 154.48 | 153.58 | 13,184,300 |
29 Mar 2021 | 152.12 | 153.73 | 151.04 | 152.68 | 151.79 | 17,570,300 |
26 Mar 2021 | 154.30 | 155.45 | 152.55 | 155.09 | 154.18 | 16,750,100 |
25 Mar 2021 | 150.00 | 152.97 | 149.33 | 152.55 | 151.66 | 15,608,300 |
24 Mar 2021 | 150.00 | 153.18 | 149.86 | 150.62 | 149.74 | 13,079,800 |
23 Mar 2021 | 150.33 | 152.12 | 148.96 | 149.46 | 148.58 | 17,076,300 |
22 Mar 2021 | 152.80 | 153.97 | 150.61 | 150.97 | 150.09 | 19,944,800 |
19 Mar 2021 | 155.51 | 155.94 | 151.19 | 155.14 | 154.23 | 52,342,100 |
18 Mar 2021 | 157.60 | 161.69 | 157.11 | 157.65 | 156.73 | 21,892,500 |
17 Mar 2021 | 155.34 | 156.88 | 153.05 | 155.09 | 154.18 | 13,916,000 |
16 Mar 2021 | 154.09 | 154.60 | 152.19 | 153.51 | 152.61 | 12,795,200 |
15 Mar 2021 | 156.35 | 156.92 | 153.96 | 155.37 | 154.46 | 12,101,100 |
12 Mar 2021 | 156.86 | 157.63 | 155.07 | 156.15 | 155.24 | 12,845,700 |
11 Mar 2021 | 154.11 | 156.15 | 153.36 | 154.32 | 153.42 | 11,769,700 |
10 Mar 2021 | 151.91 | 156.16 | 151.51 | 155.13 | 154.22 | 14,334,600 |
09 Mar 2021 | 151.50 | 154.25 | 149.82 | 151.83 | 150.94 | 16,203,300 |
08 Mar 2021 | 152.47 | 155.46 | 150.75 | 152.91 | 152.01 | 17,128,300 |
05 Mar 2021 | 153.22 | 153.49 | 147.97 | 150.91 | 150.03 | 18,460,800 |
04 Mar 2021 | 152.61 | 154.38 | 148.62 | 150.56 | 149.68 | 20,076,600 |
03 Mar 2021 | 151.23 | 154.98 | 150.82 | 152.91 | 152.01 | 14,320,300 |
02 Mar 2021 | 150.08 | 151.78 | 149.84 | 150.01 | 149.13 | 14,220,300 |
01 Mar 2021 | 149.52 | 151.38 | 148.48 | 150.50 | 149.62 | 14,763,300 |
26 Feb 2021 | 150.30 | 150.87 | 146.51 | 147.17 | 146.31 | 19,823,300 |
25 Feb 2021 | 154.27 | 154.90 | 150.59 | 151.18 | 150.29 | 18,127,700 |
24 Feb 2021 | 150.11 | 153.76 | 150.11 | 153.26 | 152.36 | 15,061,400 |
23 Feb 2021 | 151.51 | 152.31 | 149.59 | 150.61 | 149.73 | 16,234,400 |
22 Feb 2021 | 146.87 | 150.19 | 146.79 | 149.41 | 148.54 | 11,488,400 |
19 Feb 2021 | 145.86 | 148.84 | 145.86 | 148.02 | 147.15 | 11,969,800 |
18 Feb 2021 | 144.00 | 145.79 | 143.40 | 145.59 | 144.74 | 10,587,800 |
17 Feb 2021 | 143.95 | 145.38 | 143.12 | 145.10 | 144.25 | 10,810,100 |
16 Feb 2021 | 143.55 | 145.32 | 142.40 | 144.65 | 143.80 | 12,130,600 |
12 Feb 2021 | 139.05 | 141.61 | 139.00 | 141.25 | 140.42 | 8,322,600 |
11 Feb 2021 | 139.66 | 140.55 | 138.22 | 139.27 | 138.45 | 9,197,800 |
10 Feb 2021 | 140.00 | 140.87 | 139.04 | 139.66 | 138.84 | 10,323,200 |
09 Feb 2021 | 139.43 | 139.98 | 138.54 | 139.58 | 138.76 | 8,614,800 |
08 Feb 2021 | 138.20 | 140.30 | 138.18 | 140.14 | 139.32 | 10,136,400 |
05 Feb 2021 | 139.39 | 139.49 | 137.38 | 137.98 | 137.17 | 10,045,100 |
04 Feb 2021 | 135.47 | 138.66 | 135.47 | 138.25 | 137.44 | 12,419,500 |
03 Feb 2021 | 133.65 | 135.76 | 133.51 | 135.14 | 134.35 | 10,600,800 |
02 Feb 2021 | 131.94 | 134.39 | 131.22 | 133.61 | 132.83 | 12,253,600 |
01 Feb 2021 | 129.40 | 130.07 | 128.48 | 129.62 | 128.86 | 11,080,700 |
29 Jan 2021 | 131.19 | 131.72 | 128.19 | 128.67 | 127.92 | 14,803,100 |
28 Jan 2021 | 129.90 | 132.17 | 128.99 | 130.11 | 129.35 | 13,761,800 |
27 Jan 2021 | 129.59 | 129.85 | 127.35 | 127.86 | 127.11 | 17,603,900 |
26 Jan 2021 | 132.75 | 133.17 | 131.34 | 131.58 | 130.81 | 11,307,800 |
25 Jan 2021 | 132.14 | 133.17 | 130.06 | 132.12 | 131.35 | 14,212,800 |
22 Jan 2021 | 132.69 | 134.40 | 132.20 | 133.79 | 133.01 | 12,933,200 |
21 Jan 2021 | 135.69 | 136.16 | 134.32 | 134.83 | 134.04 | 13,415,000 |
20 Jan 2021 | 137.82 | 138.17 | 135.44 | 135.97 | 135.17 | 16,028,800 |
19 Jan 2021 | 139.86 | 140.70 | 137.82 | 138.04 | 137.23 | 19,843,800 |
15 Jan 2021 | 137.43 | 141.65 | 137.01 | 138.64 | 137.83 | 27,881,000 |
14 Jan 2021 | 140.49 | 142.75 | 140.00 | 141.17 | 140.34 | 18,565,600 |
13 Jan 2021 | 138.59 | 140.79 | 138.10 | 140.35 | 139.53 | 14,816,800 |
12 Jan 2021 | 139.44 | 141.66 | 138.83 | 140.22 | 139.40 | 18,033,500 |
11 Jan 2021 | 134.58 | 138.20 | 134.11 | 138.05 | 137.24 | 15,949,000 |
08 Jan 2021 | 135.97 | 136.35 | 134.12 | 136.02 | 135.22 | 12,035,100 |
07 Jan 2021 | 135.69 | 138.19 | 134.92 | 135.87 | 135.07 | 21,940,400 |
06 Jan 2021 | 129.88 | 132.77 | 127.88 | 131.55 | 130.78 | 24,909,100 |
05 Jan 2021 | 124.99 | 126.30 | 123.77 | 125.65 | 124.91 | 13,731,200 |
05 Jan 2021 | 0.9 Dividend | |||||
04 Jan 2021 | 127.50 | 127.86 | 124.78 | 125.87 | 124.24 | 16,819,900 |
31 Dec 2020 | 125.09 | 127.33 | 124.82 | 127.07 | 125.42 | 8,580,200 |
30 Dec 2020 | 125.49 | 125.85 | 124.90 | 125.36 | 123.73 | 7,398,000 |
29 Dec 2020 | 126.20 | 126.28 | 124.89 | 125.01 | 123.39 | 8,389,200 |
28 Dec 2020 | 125.82 | 126.65 | 124.79 | 125.34 | 123.72 | 8,072,600 |
24 Dec 2020 | 125.09 | 125.55 | 123.57 | 124.52 | 122.91 | 4,164,900 |
23 Dec 2020 | 122.78 | 126.52 | 122.35 | 125.07 | 123.45 | 14,973,200 |
22 Dec 2020 | 123.39 | 123.52 | 121.61 | 121.67 | 120.09 | 11,788,200 |
21 Dec 2020 | 123.17 | 125.00 | 121.09 | 123.55 | 121.95 | 28,323,600 |
18 Dec 2020 | 119.14 | 119.88 | 118.27 | 119.08 | 117.54 | 28,954,800 |
17 Dec 2020 | 121.26 | 121.45 | 119.58 | 119.67 | 118.12 | 11,618,000 |
16 Dec 2020 | 120.30 | 121.08 | 119.86 | 120.67 | 119.11 | 11,169,400 |
15 Dec 2020 | 119.29 | 120.90 | 118.62 | 120.32 | 118.76 | 12,591,400 |
14 Dec 2020 | 121.34 | 121.42 | 118.11 | 118.30 | 116.77 | 12,112,400 |
11 Dec 2020 | 118.94 | 120.02 | 118.37 | 119.56 | 118.01 | 9,981,600 |
10 Dec 2020 | 119.99 | 120.78 | 119.56 | 120.27 | 118.71 | 13,668,400 |
09 Dec 2020 | 123.17 | 123.30 | 120.44 | 121.05 | 119.48 | 13,073,900 |
08 Dec 2020 | 121.04 | 122.33 | 120.76 | 122.00 | 120.42 | 9,592,100 |
07 Dec 2020 | 121.15 | 122.17 | 120.21 | 121.88 | 120.30 | 9,724,300 |
04 Dec 2020 | 122.48 | 123.29 | 121.69 | 122.34 | 120.75 | 13,583,700 |
03 Dec 2020 | 121.85 | 121.89 | 120.36 | 121.24 | 119.67 | 12,904,400 |
02 Dec 2020 | 119.70 | 122.31 | 119.27 | 122.04 | 120.46 | 10,811,300 |
01 Dec 2020 | 120.34 | 121.58 | 119.63 | 119.74 | 118.19 | 12,678,200 |
30 Nov 2020 | 120.00 | 120.72 | 117.77 | 117.88 | 116.35 | 14,411,800 |
27 Nov 2020 | 122.00 | 122.35 | 121.08 | 121.22 | 119.65 | 5,983,600 |
25 Nov 2020 | 121.37 | 122.38 | 120.47 | 122.03 | 120.45 | 11,715,600 |
24 Nov 2020 | 120.07 | 123.50 | 119.71 | 123.32 | 121.72 | 20,121,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |