Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Mar 2021 | 343.50 | 346.06 | 338.44 | 342.43 | 342.43 | 1,155,496 |
05 Mar 2021 | 338.47 | 341.17 | 335.13 | 340.43 | 340.43 | 1,450,700 |
04 Mar 2021 | 340.48 | 344.35 | 334.15 | 338.25 | 338.25 | 2,196,700 |
03 Mar 2021 | 339.61 | 346.33 | 338.59 | 340.91 | 340.91 | 4,052,300 |
02 Mar 2021 | 333.27 | 340.01 | 332.67 | 338.59 | 338.59 | 2,076,300 |
01 Mar 2021 | 334.00 | 337.72 | 332.82 | 333.47 | 333.47 | 1,654,500 |
26 Feb 2021 | 338.00 | 338.76 | 330.00 | 330.25 | 330.25 | 2,024,000 |
26 Feb 2021 | 2.6 Dividend | |||||
25 Feb 2021 | 345.80 | 349.10 | 340.67 | 341.69 | 339.09 | 1,568,000 |
24 Feb 2021 | 347.28 | 350.30 | 344.61 | 346.53 | 343.89 | 2,068,700 |
23 Feb 2021 | 345.13 | 347.47 | 338.33 | 346.23 | 343.60 | 2,400,000 |
22 Feb 2021 | 333.80 | 343.56 | 333.21 | 340.47 | 337.88 | 1,657,200 |
19 Feb 2021 | 339.07 | 339.09 | 335.25 | 335.42 | 332.87 | 1,849,200 |
18 Feb 2021 | 336.88 | 339.58 | 335.28 | 337.92 | 335.35 | 1,296,200 |
17 Feb 2021 | 334.70 | 339.27 | 332.79 | 337.00 | 334.44 | 2,010,900 |
16 Feb 2021 | 339.25 | 340.00 | 333.82 | 335.03 | 332.48 | 1,668,400 |
12 Feb 2021 | 338.40 | 340.64 | 336.56 | 337.73 | 335.16 | 1,207,300 |
11 Feb 2021 | 340.78 | 344.61 | 338.03 | 339.14 | 336.56 | 1,181,600 |
10 Feb 2021 | 343.22 | 343.74 | 339.15 | 342.19 | 339.59 | 1,728,900 |
09 Feb 2021 | 338.54 | 344.51 | 336.57 | 342.34 | 339.74 | 1,677,500 |
08 Feb 2021 | 339.01 | 339.50 | 335.20 | 337.84 | 335.27 | 1,549,900 |
05 Feb 2021 | 339.59 | 341.42 | 336.50 | 337.04 | 334.48 | 1,454,700 |
04 Feb 2021 | 333.99 | 338.42 | 332.18 | 337.23 | 334.66 | 2,174,100 |
03 Feb 2021 | 331.68 | 333.40 | 328.30 | 332.39 | 329.86 | 2,683,100 |
02 Feb 2021 | 327.43 | 335.20 | 326.69 | 332.70 | 330.17 | 2,065,400 |
01 Feb 2021 | 324.88 | 325.65 | 319.81 | 324.03 | 321.56 | 1,615,500 |
29 Jan 2021 | 327.10 | 328.98 | 321.72 | 321.82 | 319.37 | 2,101,100 |
28 Jan 2021 | 332.14 | 334.68 | 327.18 | 327.93 | 325.43 | 1,837,800 |
27 Jan 2021 | 332.28 | 335.73 | 329.67 | 332.51 | 329.98 | 2,666,300 |
26 Jan 2021 | 339.00 | 343.98 | 330.69 | 330.69 | 328.17 | 3,542,400 |
25 Jan 2021 | 339.36 | 346.89 | 337.90 | 343.51 | 340.90 | 1,976,600 |
22 Jan 2021 | 338.74 | 341.84 | 337.21 | 339.88 | 337.29 | 1,557,600 |
21 Jan 2021 | 341.67 | 343.61 | 338.96 | 339.67 | 337.09 | 1,662,700 |
20 Jan 2021 | 342.54 | 343.78 | 339.22 | 341.67 | 339.07 | 1,780,000 |
19 Jan 2021 | 350.74 | 350.97 | 341.48 | 341.50 | 338.90 | 2,017,200 |
15 Jan 2021 | 347.09 | 350.50 | 344.28 | 347.27 | 344.63 | 1,853,100 |
14 Jan 2021 | 348.00 | 354.79 | 346.85 | 347.44 | 344.80 | 1,965,600 |
13 Jan 2021 | 341.41 | 347.20 | 339.17 | 345.49 | 342.86 | 1,648,100 |
12 Jan 2021 | 336.52 | 343.37 | 335.63 | 341.85 | 339.25 | 3,002,200 |
11 Jan 2021 | 335.00 | 339.00 | 333.32 | 337.68 | 335.11 | 3,204,000 |
08 Jan 2021 | 341.88 | 343.47 | 335.01 | 336.10 | 333.54 | 3,226,300 |
07 Jan 2021 | 344.36 | 347.85 | 341.34 | 342.55 | 339.94 | 2,048,900 |
06 Jan 2021 | 343.00 | 351.92 | 342.78 | 348.03 | 345.38 | 1,897,500 |
05 Jan 2021 | 344.64 | 351.19 | 343.30 | 348.79 | 346.14 | 1,479,100 |
04 Jan 2021 | 354.98 | 354.98 | 341.07 | 344.64 | 342.02 | 1,887,200 |
31 Dec 2020 | 353.82 | 356.03 | 352.23 | 354.98 | 352.28 | 1,318,500 |
30 Dec 2020 | 353.00 | 356.61 | 353.00 | 354.16 | 351.47 | 840,800 |
29 Dec 2020 | 356.00 | 357.35 | 351.80 | 353.90 | 351.21 | 1,055,900 |
28 Dec 2020 | 353.11 | 357.82 | 351.71 | 354.18 | 351.48 | 1,023,400 |
24 Dec 2020 | 352.83 | 354.06 | 350.40 | 351.97 | 349.29 | 508,800 |
23 Dec 2020 | 349.95 | 355.00 | 349.40 | 351.60 | 348.92 | 1,307,500 |
22 Dec 2020 | 349.35 | 350.62 | 347.39 | 347.92 | 345.27 | 1,820,800 |
21 Dec 2020 | 353.16 | 353.94 | 346.60 | 349.35 | 346.69 | 2,128,700 |
18 Dec 2020 | 352.04 | 356.79 | 350.01 | 356.03 | 353.32 | 4,342,000 |
17 Dec 2020 | 355.93 | 357.66 | 351.88 | 352.60 | 349.92 | 1,658,100 |
16 Dec 2020 | 357.25 | 357.90 | 353.65 | 354.57 | 351.87 | 1,986,200 |
15 Dec 2020 | 358.73 | 359.89 | 355.45 | 357.57 | 354.85 | 1,521,000 |
14 Dec 2020 | 363.50 | 365.62 | 357.44 | 357.66 | 354.94 | 1,370,500 |
11 Dec 2020 | 354.55 | 363.12 | 354.19 | 361.71 | 358.96 | 1,409,800 |
10 Dec 2020 | 359.52 | 364.22 | 355.20 | 355.39 | 352.69 | 1,378,700 |
09 Dec 2020 | 359.85 | 362.59 | 356.95 | 361.35 | 358.60 | 1,522,200 |
08 Dec 2020 | 360.98 | 363.17 | 358.84 | 359.23 | 356.50 | 1,783,600 |
07 Dec 2020 | 366.90 | 366.90 | 360.54 | 362.13 | 359.37 | 1,390,500 |
04 Dec 2020 | 363.12 | 367.73 | 362.11 | 366.61 | 363.82 | 1,222,600 |
03 Dec 2020 | 362.12 | 369.50 | 360.96 | 362.03 | 359.28 | 1,758,400 |
02 Dec 2020 | 364.99 | 365.99 | 360.01 | 361.36 | 358.61 | 2,520,000 |
01 Dec 2020 | 368.47 | 373.29 | 364.87 | 364.99 | 362.21 | 1,300,800 |
30 Nov 2020 | 370.79 | 372.44 | 363.39 | 365.00 | 362.22 | 1,608,400 |
30 Nov 2020 | 2.6 Dividend | |||||
27 Nov 2020 | 378.81 | 378.81 | 373.45 | 374.34 | 368.91 | 612,300 |
25 Nov 2020 | 377.09 | 381.95 | 376.23 | 378.34 | 372.85 | 854,800 |
24 Nov 2020 | 375.28 | 378.48 | 373.06 | 378.48 | 372.99 | 959,000 |
23 Nov 2020 | 371.54 | 374.53 | 369.86 | 370.85 | 365.47 | 929,200 |
20 Nov 2020 | 375.97 | 377.24 | 367.62 | 368.02 | 362.68 | 1,117,500 |
19 Nov 2020 | 375.00 | 377.75 | 372.17 | 376.46 | 371.00 | 1,075,400 |
18 Nov 2020 | 377.49 | 383.47 | 376.24 | 377.56 | 372.08 | 1,066,800 |
17 Nov 2020 | 375.66 | 380.48 | 375.25 | 375.90 | 370.45 | 1,321,100 |
16 Nov 2020 | 378.05 | 380.69 | 376.08 | 377.13 | 371.66 | 1,306,700 |
13 Nov 2020 | 370.57 | 376.00 | 369.23 | 375.14 | 369.70 | 921,000 |
12 Nov 2020 | 367.50 | 370.57 | 365.51 | 367.89 | 362.55 | 856,100 |
11 Nov 2020 | 372.87 | 373.33 | 365.68 | 369.28 | 363.92 | 1,115,200 |
10 Nov 2020 | 365.00 | 373.44 | 363.94 | 371.28 | 365.90 | 1,708,000 |
09 Nov 2020 | 379.60 | 381.52 | 363.73 | 363.95 | 358.67 | 1,956,900 |
06 Nov 2020 | 363.30 | 363.73 | 357.95 | 361.27 | 356.03 | 1,401,600 |
05 Nov 2020 | 374.55 | 376.50 | 363.77 | 364.70 | 359.41 | 1,709,300 |
04 Nov 2020 | 371.07 | 381.46 | 369.51 | 372.16 | 366.76 | 2,146,400 |
03 Nov 2020 | 357.13 | 366.20 | 356.21 | 363.44 | 358.17 | 1,484,600 |
02 Nov 2020 | 356.12 | 359.91 | 350.72 | 352.42 | 347.31 | 1,707,700 |
30 Oct 2020 | 350.64 | 353.73 | 345.65 | 350.13 | 345.05 | 1,309,800 |
29 Oct 2020 | 350.00 | 356.23 | 348.29 | 352.44 | 347.33 | 1,548,000 |
28 Oct 2020 | 356.87 | 360.00 | 350.45 | 350.86 | 345.77 | 1,679,900 |
27 Oct 2020 | 367.00 | 367.98 | 360.81 | 362.43 | 357.17 | 977,400 |
26 Oct 2020 | 369.43 | 369.87 | 362.50 | 368.55 | 363.21 | 1,387,200 |
23 Oct 2020 | 371.34 | 376.19 | 369.01 | 374.33 | 368.90 | 1,178,800 |
22 Oct 2020 | 367.50 | 371.11 | 365.15 | 368.96 | 363.61 | 1,255,100 |
21 Oct 2020 | 372.21 | 375.00 | 365.00 | 367.14 | 361.82 | 1,931,200 |
20 Oct 2020 | 382.59 | 385.79 | 371.80 | 372.21 | 366.81 | 1,779,200 |
19 Oct 2020 | 387.24 | 389.60 | 381.67 | 383.71 | 378.15 | 1,181,000 |
16 Oct 2020 | 388.49 | 389.78 | 386.09 | 386.50 | 380.89 | 952,100 |
15 Oct 2020 | 387.33 | 388.87 | 383.22 | 386.12 | 380.52 | 792,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |