563.00 -1.19 (-0.21%)
Before hours: 8:11AM EST
Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jan 2021 | 569.40 | 570.30 | 551.70 | 564.19 | 564.19 | 1,240,200 |
20 Jan 2021 | 583.64 | 585.42 | 559.57 | 563.00 | 563.00 | 1,851,000 |
19 Jan 2021 | 559.83 | 582.48 | 558.69 | 580.02 | 580.02 | 2,035,100 |
15 Jan 2021 | 552.98 | 554.69 | 537.28 | 547.53 | 547.53 | 1,526,000 |
14 Jan 2021 | 542.40 | 570.52 | 542.34 | 557.79 | 557.79 | 2,003,400 |
13 Jan 2021 | 534.24 | 534.24 | 523.19 | 526.50 | 526.50 | 1,361,300 |
12 Jan 2021 | 520.23 | 537.86 | 518.93 | 536.44 | 536.44 | 1,879,000 |
11 Jan 2021 | 495.52 | 519.91 | 493.55 | 516.48 | 516.48 | 1,189,600 |
08 Jan 2021 | 514.00 | 522.25 | 498.07 | 501.63 | 501.63 | 1,438,800 |
07 Jan 2021 | 507.33 | 517.72 | 506.65 | 514.46 | 514.46 | 1,298,100 |
06 Jan 2021 | 490.53 | 505.71 | 489.00 | 496.49 | 496.49 | 1,334,200 |
05 Jan 2021 | 479.45 | 498.83 | 479.45 | 494.55 | 494.55 | 1,609,900 |
04 Jan 2021 | 478.15 | 491.96 | 473.32 | 478.02 | 478.02 | 1,768,600 |
31 Dec 2020 | 482.30 | 483.98 | 465.50 | 472.27 | 472.27 | 1,663,000 |
30 Dec 2020 | 478.37 | 488.34 | 476.12 | 484.45 | 484.45 | 881,900 |
29 Dec 2020 | 475.66 | 477.02 | 469.00 | 473.22 | 473.22 | 901,700 |
28 Dec 2020 | 485.58 | 487.43 | 475.36 | 476.10 | 476.10 | 692,800 |
24 Dec 2020 | 473.68 | 480.34 | 472.90 | 480.34 | 480.34 | 333,000 |
23 Dec 2020 | 479.62 | 480.79 | 470.91 | 471.13 | 471.13 | 720,600 |
22 Dec 2020 | 479.43 | 481.74 | 473.40 | 476.95 | 476.95 | 966,300 |
21 Dec 2020 | 469.12 | 484.71 | 468.74 | 483.23 | 483.23 | 1,703,100 |
18 Dec 2020 | 484.24 | 485.71 | 477.70 | 480.97 | 480.97 | 2,587,700 |
17 Dec 2020 | 489.64 | 491.88 | 482.86 | 486.24 | 486.24 | 1,433,500 |
16 Dec 2020 | 496.01 | 496.48 | 489.28 | 493.31 | 493.31 | 1,514,800 |
15 Dec 2020 | 500.00 | 503.25 | 492.67 | 495.33 | 495.33 | 1,185,700 |
14 Dec 2020 | 495.69 | 500.98 | 490.18 | 491.87 | 491.87 | 1,054,500 |
11 Dec 2020 | 488.47 | 494.28 | 483.73 | 491.70 | 491.70 | 1,495,000 |
10 Dec 2020 | 489.95 | 496.20 | 484.80 | 490.15 | 490.15 | 1,303,100 |
09 Dec 2020 | 509.04 | 514.68 | 489.72 | 493.83 | 493.83 | 1,999,700 |
08 Dec 2020 | 505.62 | 516.65 | 505.35 | 511.66 | 511.66 | 1,328,700 |
08 Dec 2020 | 1.3 Dividend | |||||
07 Dec 2020 | 499.43 | 509.45 | 495.35 | 508.68 | 507.38 | 1,565,000 |
04 Dec 2020 | 486.94 | 501.60 | 486.16 | 499.98 | 498.70 | 1,755,100 |
03 Dec 2020 | 480.14 | 491.75 | 479.22 | 484.07 | 482.83 | 1,595,500 |
02 Dec 2020 | 466.26 | 480.98 | 465.55 | 479.22 | 478.00 | 1,811,300 |
01 Dec 2020 | 460.06 | 469.49 | 457.59 | 467.65 | 466.45 | 1,401,900 |
30 Nov 2020 | 455.20 | 456.89 | 445.60 | 452.66 | 451.50 | 1,434,100 |
27 Nov 2020 | 450.19 | 460.62 | 449.82 | 456.54 | 455.37 | 727,900 |
25 Nov 2020 | 448.45 | 449.53 | 440.50 | 446.78 | 445.64 | 848,900 |
24 Nov 2020 | 450.00 | 451.12 | 440.75 | 446.44 | 445.30 | 1,200,900 |
23 Nov 2020 | 436.58 | 449.87 | 435.05 | 448.74 | 447.59 | 1,088,500 |
20 Nov 2020 | 438.50 | 444.96 | 433.38 | 433.64 | 432.53 | 1,445,600 |
19 Nov 2020 | 428.96 | 438.87 | 425.00 | 437.68 | 436.56 | 1,124,800 |
18 Nov 2020 | 436.11 | 438.84 | 430.00 | 430.33 | 429.23 | 1,304,700 |
17 Nov 2020 | 435.50 | 437.82 | 428.95 | 431.93 | 430.83 | 991,900 |
16 Nov 2020 | 430.80 | 439.65 | 427.07 | 439.29 | 438.17 | 1,346,500 |
13 Nov 2020 | 425.23 | 429.75 | 424.09 | 426.31 | 425.22 | 1,136,000 |
12 Nov 2020 | 424.85 | 426.00 | 416.35 | 418.46 | 417.39 | 950,200 |
11 Nov 2020 | 411.98 | 428.61 | 410.00 | 424.00 | 422.92 | 1,441,600 |
10 Nov 2020 | 409.09 | 415.74 | 404.46 | 407.87 | 406.83 | 1,485,600 |
09 Nov 2020 | 425.00 | 436.00 | 415.81 | 416.28 | 415.22 | 1,935,200 |
06 Nov 2020 | 399.88 | 412.01 | 395.85 | 409.42 | 408.37 | 1,473,800 |
05 Nov 2020 | 390.00 | 400.34 | 388.45 | 399.71 | 398.69 | 1,812,900 |
04 Nov 2020 | 373.89 | 383.20 | 367.28 | 380.34 | 379.37 | 1,528,000 |
03 Nov 2020 | 356.69 | 373.17 | 355.12 | 370.53 | 369.58 | 1,716,200 |
02 Nov 2020 | 348.12 | 354.47 | 345.18 | 350.95 | 350.05 | 1,342,800 |
30 Oct 2020 | 348.05 | 352.72 | 338.27 | 342.08 | 341.21 | 1,749,900 |
29 Oct 2020 | 339.02 | 358.19 | 338.80 | 353.26 | 352.36 | 1,607,700 |
28 Oct 2020 | 336.93 | 344.54 | 333.31 | 338.90 | 338.03 | 1,639,200 |
27 Oct 2020 | 348.53 | 349.67 | 342.54 | 343.83 | 342.95 | 1,075,700 |
26 Oct 2020 | 350.36 | 353.47 | 343.30 | 347.63 | 346.74 | 1,236,500 |
23 Oct 2020 | 360.00 | 362.50 | 350.32 | 353.92 | 353.02 | 1,231,700 |
22 Oct 2020 | 360.36 | 363.33 | 353.08 | 358.01 | 357.10 | 2,233,100 |
21 Oct 2020 | 363.08 | 371.00 | 362.02 | 366.62 | 365.68 | 1,681,100 |
20 Oct 2020 | 366.00 | 368.51 | 362.50 | 363.57 | 362.64 | 932,600 |
19 Oct 2020 | 367.50 | 369.66 | 362.01 | 363.57 | 362.64 | 1,359,000 |
16 Oct 2020 | 376.50 | 376.50 | 364.65 | 364.96 | 364.03 | 1,591,100 |
15 Oct 2020 | 362.77 | 376.30 | 358.92 | 375.49 | 374.53 | 1,682,900 |
14 Oct 2020 | 375.32 | 381.96 | 370.21 | 374.24 | 373.28 | 1,414,500 |
13 Oct 2020 | 372.00 | 378.50 | 367.40 | 374.19 | 373.23 | 1,229,200 |
12 Oct 2020 | 369.43 | 373.39 | 367.13 | 370.11 | 369.16 | 1,454,700 |
09 Oct 2020 | 360.90 | 364.66 | 359.17 | 362.71 | 361.78 | 1,195,700 |
08 Oct 2020 | 348.37 | 355.67 | 347.00 | 355.43 | 354.52 | 1,193,000 |
07 Oct 2020 | 347.40 | 351.50 | 343.51 | 345.77 | 344.89 | 1,108,400 |
06 Oct 2020 | 340.96 | 351.08 | 339.41 | 340.98 | 340.11 | 1,425,100 |
05 Oct 2020 | 333.00 | 343.05 | 332.61 | 342.23 | 341.36 | 1,540,300 |
02 Oct 2020 | 329.36 | 335.86 | 328.56 | 328.71 | 327.87 | 1,196,000 |
01 Oct 2020 | 339.14 | 339.25 | 333.14 | 339.13 | 338.26 | 1,693,500 |
30 Sep 2020 | 335.24 | 338.23 | 330.20 | 331.75 | 330.90 | 1,989,200 |
29 Sep 2020 | 333.93 | 342.56 | 333.79 | 337.71 | 336.85 | 1,799,700 |
29 Sep 2020 | 1.3 Dividend | |||||
28 Sep 2020 | 331.42 | 337.85 | 328.70 | 336.61 | 334.45 | 1,792,800 |
25 Sep 2020 | 324.72 | 331.89 | 322.00 | 330.27 | 328.15 | 1,551,200 |
24 Sep 2020 | 314.02 | 334.18 | 314.02 | 327.17 | 325.07 | 2,206,800 |
23 Sep 2020 | 322.38 | 327.59 | 315.86 | 317.02 | 314.99 | 2,228,900 |
22 Sep 2020 | 318.33 | 319.73 | 310.19 | 318.69 | 316.65 | 1,507,200 |
21 Sep 2020 | 305.08 | 317.82 | 300.70 | 314.96 | 312.94 | 1,880,200 |
18 Sep 2020 | 308.26 | 310.83 | 301.89 | 307.21 | 305.24 | 2,660,300 |
17 Sep 2020 | 296.17 | 308.59 | 296.17 | 305.89 | 303.93 | 1,913,600 |
16 Sep 2020 | 311.67 | 314.38 | 305.86 | 306.60 | 304.64 | 1,415,700 |
15 Sep 2020 | 310.61 | 312.82 | 303.00 | 308.93 | 306.95 | 1,714,100 |
14 Sep 2020 | 301.77 | 308.62 | 299.63 | 305.42 | 303.46 | 1,954,700 |
11 Sep 2020 | 300.54 | 303.34 | 292.28 | 293.99 | 292.11 | 1,727,200 |
10 Sep 2020 | 303.76 | 305.71 | 295.78 | 297.51 | 295.60 | 2,085,200 |
09 Sep 2020 | 310.96 | 311.81 | 300.33 | 300.91 | 298.98 | 3,086,700 |
08 Sep 2020 | 310.96 | 316.46 | 302.19 | 302.72 | 300.78 | 3,113,800 |
04 Sep 2020 | 339.00 | 339.90 | 319.69 | 333.12 | 330.99 | 2,470,900 |
03 Sep 2020 | 357.30 | 357.30 | 339.40 | 341.53 | 339.34 | 2,556,600 |
02 Sep 2020 | 345.98 | 365.14 | 344.25 | 362.70 | 360.38 | 2,763,100 |
01 Sep 2020 | 339.55 | 346.50 | 337.57 | 340.56 | 338.38 | 2,087,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |