Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Feb 2021 | 210.84 | 214.10 | 210.42 | 213.27 | 213.27 | 2,886,600 |
23 Feb 2021 | 214.50 | 215.70 | 210.43 | 211.32 | 211.32 | 3,242,300 |
22 Feb 2021 | 211.50 | 213.00 | 209.69 | 212.06 | 212.06 | 2,910,800 |
19 Feb 2021 | 215.29 | 215.73 | 211.97 | 212.24 | 212.24 | 3,180,800 |
18 Feb 2021 | 213.29 | 215.86 | 212.65 | 215.43 | 215.43 | 2,173,800 |
17 Feb 2021 | 213.96 | 214.89 | 212.63 | 213.45 | 213.45 | 3,280,000 |
16 Feb 2021 | 214.37 | 216.94 | 213.83 | 215.03 | 215.03 | 2,892,900 |
12 Feb 2021 | 214.00 | 214.70 | 212.99 | 213.90 | 213.90 | 2,781,200 |
11 Feb 2021 | 214.54 | 214.80 | 212.40 | 214.27 | 214.27 | 2,583,300 |
10 Feb 2021 | 216.88 | 217.31 | 213.81 | 214.40 | 214.40 | 3,161,600 |
09 Feb 2021 | 212.07 | 216.18 | 211.77 | 215.98 | 215.98 | 3,047,300 |
08 Feb 2021 | 212.53 | 212.99 | 209.96 | 211.58 | 211.58 | 2,696,200 |
05 Feb 2021 | 212.59 | 214.18 | 212.01 | 212.58 | 212.58 | 2,599,800 |
04 Feb 2021 | 210.00 | 212.11 | 208.67 | 211.03 | 211.03 | 2,777,500 |
03 Feb 2021 | 208.35 | 209.99 | 207.93 | 208.71 | 208.71 | 3,020,700 |
02 Feb 2021 | 208.09 | 212.63 | 207.65 | 209.76 | 209.76 | 2,786,000 |
01 Feb 2021 | 208.48 | 209.69 | 206.60 | 207.93 | 207.93 | 2,812,500 |
29 Jan 2021 | 205.11 | 209.40 | 203.11 | 207.84 | 207.84 | 5,202,500 |
28 Jan 2021 | 208.63 | 210.36 | 205.13 | 206.82 | 206.82 | 5,401,600 |
27 Jan 2021 | 212.39 | 213.15 | 207.00 | 207.00 | 207.00 | 5,464,000 |
26 Jan 2021 | 212.51 | 215.51 | 212.17 | 215.38 | 215.38 | 2,907,800 |
25 Jan 2021 | 212.22 | 214.05 | 210.56 | 213.34 | 213.34 | 2,615,300 |
22 Jan 2021 | 212.51 | 214.14 | 211.17 | 213.38 | 213.38 | 2,196,400 |
21 Jan 2021 | 214.06 | 215.96 | 213.32 | 213.53 | 213.53 | 2,676,300 |
20 Jan 2021 | 210.15 | 214.41 | 209.63 | 213.63 | 213.63 | 4,077,700 |
19 Jan 2021 | 210.68 | 211.00 | 207.88 | 209.09 | 209.09 | 3,331,600 |
15 Jan 2021 | 207.97 | 210.70 | 207.42 | 209.91 | 209.91 | 3,593,700 |
14 Jan 2021 | 212.10 | 212.67 | 208.00 | 208.50 | 208.50 | 3,666,700 |
13 Jan 2021 | 210.91 | 213.13 | 210.90 | 212.09 | 212.09 | 2,069,800 |
12 Jan 2021 | 213.69 | 214.33 | 210.94 | 211.60 | 211.60 | 2,952,000 |
11 Jan 2021 | 215.09 | 216.12 | 213.12 | 214.23 | 214.23 | 2,545,900 |
08 Jan 2021 | 212.90 | 216.12 | 212.23 | 215.87 | 215.87 | 2,639,100 |
07 Jan 2021 | 213.22 | 213.22 | 210.56 | 211.98 | 211.98 | 3,142,000 |
06 Jan 2021 | 211.30 | 211.71 | 209.03 | 211.00 | 211.00 | 3,083,400 |
05 Jan 2021 | 210.18 | 211.95 | 209.62 | 211.48 | 211.48 | 2,576,100 |
04 Jan 2021 | 214.49 | 214.72 | 208.22 | 210.22 | 210.22 | 4,055,400 |
31 Dec 2020 | 211.25 | 214.93 | 210.78 | 214.58 | 214.58 | 2,610,900 |
30 Dec 2020 | 212.96 | 213.36 | 211.28 | 211.56 | 211.56 | 1,855,000 |
29 Dec 2020 | 214.64 | 215.78 | 212.45 | 212.71 | 212.71 | 1,665,700 |
28 Dec 2020 | 212.99 | 214.88 | 212.19 | 214.02 | 214.02 | 2,550,100 |
24 Dec 2020 | 212.12 | 212.74 | 211.14 | 211.39 | 211.39 | 1,047,700 |
23 Dec 2020 | 212.30 | 213.43 | 211.79 | 212.02 | 212.02 | 1,658,800 |
22 Dec 2020 | 211.20 | 212.91 | 210.37 | 211.92 | 211.92 | 2,772,800 |
21 Dec 2020 | 210.62 | 212.55 | 208.01 | 211.67 | 211.67 | 4,342,500 |
18 Dec 2020 | 215.15 | 216.85 | 213.82 | 215.08 | 215.08 | 7,929,100 |
17 Dec 2020 | 215.39 | 215.79 | 213.53 | 214.25 | 214.25 | 2,558,800 |
16 Dec 2020 | 214.88 | 217.51 | 213.66 | 213.80 | 213.80 | 2,682,000 |
15 Dec 2020 | 213.22 | 216.21 | 212.74 | 214.86 | 214.86 | 3,799,300 |
14 Dec 2020 | 210.73 | 214.74 | 210.21 | 211.92 | 211.92 | 4,745,000 |
11 Dec 2020 | 207.47 | 208.94 | 206.73 | 207.76 | 207.76 | 2,770,800 |
10 Dec 2020 | 208.50 | 208.76 | 207.07 | 208.04 | 208.04 | 2,956,400 |
09 Dec 2020 | 209.49 | 209.53 | 207.33 | 208.69 | 208.69 | 3,010,900 |
08 Dec 2020 | 206.55 | 209.10 | 206.41 | 208.39 | 208.39 | 2,709,400 |
07 Dec 2020 | 208.53 | 209.11 | 206.19 | 208.89 | 208.89 | 3,826,000 |
04 Dec 2020 | 211.60 | 213.38 | 210.10 | 210.74 | 210.74 | 3,151,100 |
03 Dec 2020 | 210.94 | 213.23 | 210.56 | 211.51 | 211.51 | 3,732,500 |
02 Dec 2020 | 214.00 | 214.40 | 209.13 | 210.86 | 210.86 | 6,223,700 |
01 Dec 2020 | 218.88 | 218.93 | 215.53 | 216.14 | 216.14 | 4,226,300 |
30 Nov 2020 | 216.46 | 217.57 | 214.43 | 217.44 | 217.44 | 3,413,600 |
30 Nov 2020 | 1.29 Dividend | |||||
27 Nov 2020 | 219.02 | 220.40 | 217.66 | 218.33 | 217.04 | 1,394,400 |
25 Nov 2020 | 219.98 | 220.59 | 217.92 | 219.34 | 218.04 | 1,889,200 |
24 Nov 2020 | 219.01 | 221.25 | 218.25 | 219.71 | 218.41 | 3,870,900 |
23 Nov 2020 | 215.14 | 217.60 | 214.65 | 217.00 | 215.72 | 3,010,300 |
20 Nov 2020 | 214.39 | 215.22 | 213.63 | 214.09 | 212.83 | 3,932,600 |
19 Nov 2020 | 214.84 | 215.48 | 213.33 | 215.11 | 213.84 | 2,840,500 |
18 Nov 2020 | 216.10 | 217.84 | 215.41 | 215.52 | 214.25 | 3,095,200 |
17 Nov 2020 | 215.60 | 217.39 | 214.02 | 216.01 | 214.73 | 2,443,100 |
16 Nov 2020 | 215.50 | 216.75 | 213.63 | 216.73 | 215.45 | 3,702,100 |
13 Nov 2020 | 213.76 | 214.39 | 212.34 | 213.28 | 212.02 | 3,072,100 |
12 Nov 2020 | 217.56 | 217.82 | 210.88 | 213.07 | 211.81 | 4,253,200 |
11 Nov 2020 | 214.81 | 219.25 | 214.30 | 218.02 | 216.73 | 4,126,900 |
10 Nov 2020 | 215.75 | 215.99 | 211.34 | 213.32 | 212.06 | 4,255,600 |
09 Nov 2020 | 226.79 | 227.85 | 207.17 | 213.22 | 211.96 | 7,981,200 |
06 Nov 2020 | 216.00 | 217.89 | 214.25 | 216.56 | 215.28 | 3,916,100 |
05 Nov 2020 | 216.07 | 218.20 | 214.68 | 216.31 | 215.03 | 3,622,000 |
04 Nov 2020 | 215.00 | 219.47 | 213.30 | 214.87 | 213.60 | 3,360,800 |
03 Nov 2020 | 215.59 | 218.10 | 213.95 | 216.80 | 215.52 | 2,615,000 |
02 Nov 2020 | 215.88 | 216.32 | 210.79 | 212.56 | 211.30 | 2,983,200 |
30 Oct 2020 | 213.60 | 215.22 | 209.91 | 213.00 | 211.74 | 3,450,900 |
29 Oct 2020 | 214.69 | 217.65 | 213.07 | 214.95 | 213.68 | 2,477,600 |
28 Oct 2020 | 218.39 | 220.59 | 214.46 | 214.69 | 213.42 | 3,272,900 |
27 Oct 2020 | 224.47 | 225.23 | 222.72 | 222.97 | 221.65 | 1,801,900 |
26 Oct 2020 | 226.78 | 227.25 | 220.97 | 224.27 | 222.94 | 2,537,800 |
23 Oct 2020 | 230.41 | 230.41 | 227.80 | 228.71 | 227.36 | 2,278,100 |
22 Oct 2020 | 227.76 | 229.40 | 226.88 | 229.15 | 227.80 | 1,961,300 |
21 Oct 2020 | 227.23 | 229.49 | 227.21 | 228.19 | 226.84 | 1,518,200 |
20 Oct 2020 | 226.74 | 230.00 | 226.43 | 227.45 | 226.11 | 1,883,200 |
19 Oct 2020 | 229.55 | 231.02 | 225.17 | 226.00 | 224.66 | 2,009,500 |
16 Oct 2020 | 229.77 | 231.91 | 229.15 | 229.37 | 228.01 | 2,162,800 |
15 Oct 2020 | 226.15 | 230.00 | 225.59 | 229.64 | 228.28 | 2,177,300 |
14 Oct 2020 | 228.41 | 229.48 | 227.35 | 227.62 | 226.28 | 1,862,600 |
13 Oct 2020 | 225.70 | 228.58 | 224.93 | 227.35 | 226.01 | 2,098,900 |
12 Oct 2020 | 224.81 | 226.51 | 223.12 | 226.11 | 224.77 | 2,412,400 |
09 Oct 2020 | 226.94 | 227.22 | 223.12 | 224.83 | 223.50 | 3,237,700 |
08 Oct 2020 | 226.09 | 227.08 | 224.29 | 225.80 | 224.47 | 3,195,800 |
07 Oct 2020 | 225.58 | 228.41 | 225.13 | 226.48 | 225.14 | 1,972,500 |
06 Oct 2020 | 226.83 | 228.66 | 223.60 | 224.09 | 222.77 | 2,453,600 |
05 Oct 2020 | 224.86 | 226.50 | 224.01 | 226.07 | 224.73 | 2,913,800 |
02 Oct 2020 | 217.51 | 223.35 | 217.10 | 222.67 | 221.35 | 3,833,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |