Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Mar 2021 | 207.70 | 211.50 | 207.30 | 209.90 | 209.90 | 621,017 |
01 Mar 2021 | 204.50 | 209.00 | 204.10 | 209.00 | 209.00 | 709,561 |
26 Feb 2021 | 203.30 | 204.70 | 201.80 | 204.20 | 204.20 | 1,269,988 |
25 Feb 2021 | 210.50 | 211.40 | 203.70 | 203.70 | 203.70 | 1,054,789 |
24 Feb 2021 | 211.60 | 216.20 | 211.20 | 212.10 | 212.10 | 981,882 |
23 Feb 2021 | 207.00 | 209.90 | 203.10 | 209.90 | 209.90 | 1,038,982 |
22 Feb 2021 | 204.80 | 207.40 | 204.10 | 206.60 | 206.60 | 615,528 |
19 Feb 2021 | 207.20 | 207.40 | 205.00 | 206.00 | 206.00 | 983,266 |
18 Feb 2021 | 205.30 | 207.40 | 204.20 | 206.50 | 206.50 | 835,216 |
17 Feb 2021 | 207.40 | 208.30 | 205.30 | 206.30 | 206.30 | 812,773 |
16 Feb 2021 | 209.30 | 210.20 | 207.30 | 207.30 | 207.30 | 713,950 |
15 Feb 2021 | 210.30 | 210.40 | 208.70 | 209.10 | 209.10 | 450,620 |
12 Feb 2021 | 207.20 | 209.60 | 207.00 | 209.10 | 209.10 | 493,372 |
11 Feb 2021 | 208.20 | 210.10 | 207.50 | 209.00 | 209.00 | 755,053 |
10 Feb 2021 | 212.60 | 212.90 | 207.20 | 208.00 | 208.00 | 907,506 |
09 Feb 2021 | 214.80 | 214.80 | 210.90 | 211.60 | 211.60 | 521,396 |
08 Feb 2021 | 214.60 | 215.80 | 212.80 | 214.50 | 214.50 | 675,500 |
05 Feb 2021 | 209.60 | 214.30 | 207.60 | 212.90 | 212.90 | 1,294,298 |
04 Feb 2021 | 207.60 | 210.40 | 206.40 | 210.00 | 210.00 | 820,086 |
03 Feb 2021 | 211.30 | 211.30 | 208.70 | 209.50 | 209.50 | 653,683 |
02 Feb 2021 | 206.90 | 210.70 | 206.80 | 210.00 | 210.00 | 1,026,577 |
01 Feb 2021 | 205.70 | 206.60 | 203.60 | 205.00 | 205.00 | 692,810 |
29 Jan 2021 | 203.00 | 205.50 | 201.10 | 202.00 | 202.00 | 1,347,783 |
28 Jan 2021 | 202.50 | 207.00 | 199.35 | 206.00 | 206.00 | 1,018,664 |
27 Jan 2021 | 209.10 | 210.00 | 202.80 | 204.50 | 204.50 | 1,034,847 |
26 Jan 2021 | 207.90 | 211.70 | 207.50 | 210.40 | 210.40 | 884,185 |
25 Jan 2021 | 208.80 | 208.90 | 202.90 | 203.20 | 203.20 | 914,324 |
22 Jan 2021 | 207.20 | 209.00 | 204.60 | 208.20 | 208.20 | 995,347 |
21 Jan 2021 | 215.00 | 215.30 | 210.00 | 210.30 | 210.30 | 821,231 |
20 Jan 2021 | 212.80 | 215.40 | 211.20 | 213.80 | 213.80 | 907,567 |
19 Jan 2021 | 216.70 | 217.10 | 213.60 | 213.80 | 213.80 | 762,714 |
18 Jan 2021 | 212.60 | 215.40 | 211.50 | 215.20 | 215.20 | 430,866 |
15 Jan 2021 | 217.10 | 217.70 | 212.50 | 213.70 | 213.70 | 1,266,092 |
14 Jan 2021 | 219.90 | 221.20 | 218.60 | 218.80 | 218.80 | 902,448 |
13 Jan 2021 | 218.60 | 220.50 | 216.70 | 219.50 | 219.50 | 835,082 |
12 Jan 2021 | 220.00 | 220.50 | 217.10 | 217.80 | 217.80 | 1,064,989 |
11 Jan 2021 | 219.30 | 221.30 | 216.30 | 220.40 | 220.40 | 955,482 |
08 Jan 2021 | 222.40 | 223.40 | 220.30 | 220.60 | 220.60 | 778,858 |
07 Jan 2021 | 222.40 | 223.10 | 219.00 | 222.30 | 222.30 | 1,095,678 |
06 Jan 2021 | 213.20 | 219.70 | 209.80 | 219.70 | 219.70 | 1,332,658 |
05 Jan 2021 | 210.10 | 212.70 | 208.70 | 211.20 | 211.20 | 696,373 |
04 Jan 2021 | 217.00 | 217.70 | 212.20 | 212.70 | 212.70 | 883,450 |
30 Dec 2020 | 213.00 | 213.20 | 211.40 | 213.00 | 213.00 | 340,269 |
29 Dec 2020 | 216.00 | 216.10 | 212.40 | 213.20 | 213.20 | 508,977 |
28 Dec 2020 | 213.20 | 216.00 | 211.20 | 213.70 | 213.70 | 692,211 |
23 Dec 2020 | 209.70 | 211.10 | 208.00 | 210.60 | 210.60 | 549,094 |
22 Dec 2020 | 206.00 | 208.30 | 205.30 | 208.30 | 208.30 | 751,699 |
21 Dec 2020 | 207.20 | 209.40 | 202.30 | 204.70 | 204.70 | 1,035,327 |
18 Dec 2020 | 208.80 | 212.00 | 207.20 | 209.00 | 209.00 | 3,163,548 |
17 Dec 2020 | 208.20 | 210.00 | 207.20 | 209.00 | 209.00 | 1,034,641 |
16 Dec 2020 | 207.20 | 208.90 | 204.80 | 206.30 | 206.30 | 727,772 |
15 Dec 2020 | 204.40 | 206.30 | 204.10 | 205.60 | 205.60 | 777,350 |
14 Dec 2020 | 207.00 | 207.60 | 205.80 | 205.80 | 205.80 | 496,790 |
11 Dec 2020 | 206.50 | 207.10 | 203.40 | 205.30 | 205.30 | 704,877 |
10 Dec 2020 | 207.20 | 208.90 | 206.00 | 206.40 | 206.40 | 625,525 |
09 Dec 2020 | 206.90 | 209.10 | 206.00 | 206.10 | 206.10 | 693,736 |
08 Dec 2020 | 206.00 | 206.80 | 203.40 | 205.20 | 205.20 | 693,619 |
07 Dec 2020 | 204.60 | 209.50 | 204.00 | 208.20 | 208.20 | 733,852 |
04 Dec 2020 | 203.40 | 204.40 | 200.40 | 203.50 | 203.50 | 997,923 |
03 Dec 2020 | 208.90 | 208.90 | 205.70 | 205.70 | 205.70 | 821,815 |
02 Dec 2020 | 212.90 | 213.50 | 209.50 | 209.90 | 209.90 | 625,607 |
02 Dec 2020 | 0.963 Dividend | |||||
01 Dec 2020 | 216.50 | 218.90 | 214.90 | 214.90 | 213.94 | 918,074 |
30 Nov 2020 | 215.20 | 219.50 | 213.90 | 213.90 | 212.94 | 1,228,773 |
27 Nov 2020 | 217.20 | 217.50 | 215.50 | 215.50 | 214.53 | 921,443 |
26 Nov 2020 | 214.20 | 216.70 | 213.70 | 215.60 | 214.63 | 485,898 |
25 Nov 2020 | 216.50 | 216.50 | 213.10 | 213.50 | 212.54 | 606,864 |
24 Nov 2020 | 214.90 | 215.50 | 212.70 | 215.10 | 214.14 | 881,220 |
23 Nov 2020 | 215.00 | 217.00 | 213.10 | 213.10 | 212.15 | 681,102 |
20 Nov 2020 | 210.60 | 214.60 | 210.60 | 213.60 | 212.64 | 1,085,127 |
19 Nov 2020 | 212.50 | 212.90 | 210.60 | 211.60 | 210.65 | 617,174 |
18 Nov 2020 | 212.90 | 214.50 | 212.00 | 213.30 | 212.34 | 575,000 |
17 Nov 2020 | 215.50 | 216.20 | 211.50 | 213.70 | 212.74 | 551,185 |
16 Nov 2020 | 219.40 | 219.60 | 216.10 | 216.10 | 215.13 | 790,881 |
13 Nov 2020 | 216.90 | 219.10 | 216.00 | 216.60 | 215.63 | 701,391 |
12 Nov 2020 | 219.00 | 220.30 | 217.10 | 217.80 | 216.82 | 752,556 |
11 Nov 2020 | 222.80 | 225.30 | 220.90 | 222.00 | 221.01 | 1,007,420 |
10 Nov 2020 | 221.50 | 223.50 | 219.30 | 220.40 | 219.41 | 1,539,781 |
09 Nov 2020 | 213.00 | 226.40 | 211.80 | 221.80 | 220.81 | 2,429,281 |
06 Nov 2020 | 211.30 | 214.10 | 208.40 | 210.60 | 209.66 | 924,615 |
05 Nov 2020 | 201.00 | 214.30 | 200.50 | 213.60 | 212.64 | 1,671,460 |
04 Nov 2020 | 197.20 | 202.70 | 195.05 | 202.00 | 201.09 | 1,387,939 |
03 Nov 2020 | 196.50 | 200.80 | 196.50 | 200.50 | 199.60 | 866,475 |
02 Nov 2020 | 189.25 | 195.95 | 187.95 | 195.25 | 194.38 | 774,674 |
30 Oct 2020 | 184.15 | 189.20 | 184.10 | 188.20 | 187.36 | 1,012,019 |
29 Oct 2020 | 186.10 | 188.65 | 183.15 | 187.85 | 187.01 | 1,074,424 |
28 Oct 2020 | 190.00 | 190.85 | 184.15 | 185.85 | 185.02 | 1,550,753 |
27 Oct 2020 | 193.00 | 193.15 | 190.35 | 192.50 | 191.64 | 837,076 |
26 Oct 2020 | 197.40 | 197.45 | 192.15 | 192.15 | 191.29 | 649,899 |
23 Oct 2020 | 194.70 | 200.10 | 194.65 | 198.80 | 197.91 | 680,598 |
22 Oct 2020 | 194.80 | 195.45 | 191.85 | 194.45 | 193.58 | 672,234 |
21 Oct 2020 | 198.15 | 198.50 | 193.65 | 196.05 | 195.17 | 745,713 |
20 Oct 2020 | 197.00 | 198.00 | 195.30 | 195.40 | 194.52 | 458,130 |
19 Oct 2020 | 200.00 | 202.30 | 197.05 | 197.20 | 196.32 | 477,098 |
16 Oct 2020 | 195.80 | 199.30 | 194.70 | 199.10 | 198.21 | 870,625 |
15 Oct 2020 | 198.75 | 198.90 | 194.50 | 195.45 | 194.57 | 1,092,389 |
14 Oct 2020 | 201.10 | 201.40 | 199.90 | 200.70 | 199.80 | 451,362 |
13 Oct 2020 | 203.50 | 204.20 | 202.00 | 202.40 | 201.49 | 544,500 |
12 Oct 2020 | 205.30 | 205.40 | 202.80 | 204.50 | 203.58 | 426,432 |
09 Oct 2020 | 201.20 | 203.10 | 200.90 | 202.70 | 201.79 | 613,792 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |