Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2021 | 194.50 | 200.80 | 193.05 | 197.55 | 197.55 | 350,277 |
25 Jan 2021 | 207.20 | 207.60 | 194.00 | 194.75 | 194.75 | 358,296 |
22 Jan 2021 | 206.10 | 206.60 | 202.30 | 205.10 | 205.10 | 274,922 |
21 Jan 2021 | 219.20 | 220.60 | 208.00 | 208.00 | 208.00 | 229,146 |
20 Jan 2021 | 214.40 | 219.40 | 211.10 | 218.10 | 218.10 | 202,983 |
19 Jan 2021 | 211.30 | 214.00 | 210.70 | 213.30 | 213.30 | 153,792 |
18 Jan 2021 | 210.00 | 212.00 | 208.30 | 209.90 | 209.90 | 116,916 |
15 Jan 2021 | 210.00 | 213.60 | 208.20 | 212.10 | 212.10 | 211,989 |
14 Jan 2021 | 206.30 | 213.00 | 205.30 | 212.10 | 212.10 | 234,893 |
13 Jan 2021 | 205.10 | 206.10 | 201.50 | 205.80 | 205.80 | 193,532 |
12 Jan 2021 | 205.20 | 207.30 | 203.60 | 205.00 | 205.00 | 144,349 |
11 Jan 2021 | 206.50 | 212.00 | 204.40 | 205.20 | 205.20 | 307,663 |
08 Jan 2021 | 210.00 | 211.60 | 207.50 | 210.10 | 210.10 | 194,760 |
07 Jan 2021 | 209.50 | 212.60 | 206.60 | 207.80 | 207.80 | 240,333 |
06 Jan 2021 | 212.70 | 214.40 | 206.90 | 207.00 | 207.00 | 280,390 |
05 Jan 2021 | 210.00 | 215.40 | 208.70 | 211.70 | 211.70 | 213,140 |
04 Jan 2021 | 215.00 | 220.50 | 210.80 | 211.50 | 211.50 | 172,271 |
30 Dec 2020 | 217.00 | 218.00 | 213.40 | 213.40 | 213.40 | 89,005 |
29 Dec 2020 | 216.90 | 219.90 | 215.30 | 217.70 | 217.70 | 177,751 |
28 Dec 2020 | 220.00 | 221.00 | 213.70 | 214.10 | 214.10 | 147,060 |
23 Dec 2020 | 207.10 | 218.00 | 207.00 | 216.90 | 216.90 | 241,161 |
22 Dec 2020 | 205.20 | 207.80 | 201.80 | 207.30 | 207.30 | 199,600 |
21 Dec 2020 | 198.00 | 205.30 | 191.20 | 203.60 | 203.60 | 378,713 |
18 Dec 2020 | 202.80 | 205.60 | 201.10 | 205.20 | 205.20 | 355,264 |
17 Dec 2020 | 210.00 | 210.60 | 203.50 | 204.50 | 204.50 | 258,686 |
16 Dec 2020 | 207.50 | 210.60 | 202.90 | 207.90 | 207.90 | 228,506 |
15 Dec 2020 | 206.30 | 209.00 | 204.70 | 207.50 | 207.50 | 159,670 |
14 Dec 2020 | 208.90 | 211.00 | 205.20 | 206.00 | 206.00 | 180,409 |
11 Dec 2020 | 208.50 | 209.00 | 203.40 | 206.20 | 206.20 | 219,622 |
10 Dec 2020 | 207.70 | 211.40 | 206.90 | 209.50 | 209.50 | 242,987 |
09 Dec 2020 | 207.00 | 211.20 | 206.10 | 208.30 | 208.30 | 189,977 |
08 Dec 2020 | 205.70 | 208.10 | 203.80 | 205.50 | 205.50 | 132,299 |
07 Dec 2020 | 206.80 | 207.40 | 203.50 | 206.80 | 206.80 | 153,500 |
04 Dec 2020 | 210.70 | 212.30 | 207.40 | 208.00 | 208.00 | 149,645 |
03 Dec 2020 | 206.70 | 211.70 | 205.50 | 211.60 | 211.60 | 212,885 |
02 Dec 2020 | 202.80 | 207.60 | 201.90 | 206.30 | 206.30 | 179,115 |
01 Dec 2020 | 200.00 | 203.70 | 199.60 | 203.70 | 203.70 | 204,747 |
30 Nov 2020 | 202.50 | 204.30 | 197.95 | 197.95 | 197.95 | 374,989 |
27 Nov 2020 | 204.20 | 206.50 | 202.40 | 204.40 | 204.40 | 199,387 |
26 Nov 2020 | 205.50 | 206.10 | 203.20 | 205.10 | 205.10 | 187,380 |
25 Nov 2020 | 211.90 | 215.00 | 203.40 | 205.00 | 205.00 | 366,365 |
24 Nov 2020 | 199.65 | 211.70 | 199.60 | 208.50 | 208.50 | 407,782 |
23 Nov 2020 | 196.25 | 199.85 | 195.20 | 196.90 | 196.90 | 262,256 |
20 Nov 2020 | 194.60 | 196.75 | 192.10 | 194.65 | 194.65 | 299,201 |
19 Nov 2020 | 198.65 | 200.80 | 192.25 | 196.00 | 196.00 | 358,058 |
18 Nov 2020 | 204.50 | 204.50 | 198.00 | 201.30 | 201.30 | 253,014 |
17 Nov 2020 | 204.00 | 205.80 | 198.50 | 205.30 | 205.30 | 296,630 |
16 Nov 2020 | 195.60 | 204.10 | 194.90 | 204.10 | 204.10 | 411,556 |
13 Nov 2020 | 189.45 | 194.95 | 187.50 | 193.45 | 193.45 | 206,544 |
12 Nov 2020 | 187.55 | 192.70 | 186.20 | 190.65 | 190.65 | 338,740 |
11 Nov 2020 | 201.90 | 208.90 | 192.30 | 193.15 | 193.15 | 390,127 |
10 Nov 2020 | 187.55 | 203.80 | 187.20 | 202.00 | 202.00 | 604,031 |
09 Nov 2020 | 168.00 | 204.00 | 166.90 | 191.50 | 191.50 | 937,269 |
06 Nov 2020 | 164.95 | 165.65 | 160.55 | 164.20 | 164.20 | 281,438 |
05 Nov 2020 | 161.30 | 166.50 | 161.15 | 166.30 | 166.30 | 303,190 |
04 Nov 2020 | 155.80 | 163.05 | 152.75 | 161.55 | 161.55 | 234,840 |
03 Nov 2020 | 150.60 | 157.75 | 150.55 | 157.50 | 157.50 | 295,760 |
02 Nov 2020 | 148.00 | 151.75 | 144.35 | 149.30 | 149.30 | 290,419 |
30 Oct 2020 | 143.00 | 148.00 | 142.45 | 146.55 | 146.55 | 345,410 |
29 Oct 2020 | 152.80 | 155.70 | 142.40 | 144.90 | 144.90 | 504,949 |
28 Oct 2020 | 148.40 | 153.60 | 146.20 | 150.80 | 150.80 | 365,021 |
27 Oct 2020 | 161.20 | 161.20 | 153.95 | 155.35 | 155.35 | 338,177 |
26 Oct 2020 | 164.20 | 167.95 | 160.95 | 161.00 | 161.00 | 321,506 |
23 Oct 2020 | 158.10 | 169.30 | 156.80 | 169.30 | 169.30 | 423,815 |
22 Oct 2020 | 152.90 | 158.90 | 150.75 | 158.65 | 158.65 | 376,440 |
21 Oct 2020 | 159.60 | 159.80 | 154.55 | 154.95 | 154.95 | 254,786 |
20 Oct 2020 | 154.40 | 162.35 | 153.70 | 159.90 | 159.90 | 366,383 |
19 Oct 2020 | 154.30 | 157.05 | 152.50 | 154.85 | 154.85 | 214,841 |
16 Oct 2020 | 148.25 | 154.15 | 147.65 | 153.75 | 153.75 | 271,661 |
15 Oct 2020 | 146.50 | 147.95 | 143.85 | 147.50 | 147.50 | 320,723 |
14 Oct 2020 | 150.05 | 151.90 | 148.10 | 149.55 | 149.55 | 184,837 |
13 Oct 2020 | 153.45 | 153.45 | 150.05 | 150.35 | 150.35 | 173,040 |
12 Oct 2020 | 156.60 | 157.60 | 152.45 | 153.00 | 153.00 | 197,428 |
09 Oct 2020 | 155.40 | 158.30 | 154.60 | 156.25 | 156.25 | 197,944 |
08 Oct 2020 | 153.00 | 158.65 | 152.90 | 156.75 | 156.75 | 329,319 |
07 Oct 2020 | 151.20 | 154.75 | 149.15 | 151.50 | 151.50 | 239,135 |
06 Oct 2020 | 145.40 | 153.60 | 145.40 | 152.05 | 152.05 | 300,933 |
05 Oct 2020 | 143.25 | 146.30 | 141.25 | 145.30 | 145.30 | 196,141 |
02 Oct 2020 | 142.35 | 143.05 | 137.10 | 141.75 | 141.75 | 269,127 |
01 Oct 2020 | 143.80 | 144.95 | 140.15 | 144.30 | 144.30 | 209,128 |
30 Sep 2020 | 140.15 | 144.00 | 138.90 | 142.00 | 142.00 | 232,796 |
29 Sep 2020 | 141.30 | 142.45 | 139.10 | 141.95 | 141.95 | 202,507 |
28 Sep 2020 | 139.25 | 143.00 | 137.60 | 142.00 | 142.00 | 283,525 |
25 Sep 2020 | 135.50 | 136.20 | 129.95 | 136.20 | 136.20 | 460,740 |
24 Sep 2020 | 135.40 | 140.30 | 134.85 | 135.45 | 135.45 | 326,851 |
23 Sep 2020 | 143.25 | 145.90 | 138.50 | 138.75 | 138.75 | 348,867 |
22 Sep 2020 | 143.40 | 143.55 | 139.20 | 141.25 | 141.25 | 272,035 |
21 Sep 2020 | 153.60 | 153.60 | 141.25 | 141.95 | 141.95 | 502,103 |
18 Sep 2020 | - | - | - | - | - | - |
17 Sep 2020 | 157.50 | 159.55 | 154.70 | 158.60 | 158.60 | 201,433 |
16 Sep 2020 | 156.45 | 159.90 | 153.15 | 159.45 | 159.45 | 225,773 |
15 Sep 2020 | 159.50 | 159.95 | 155.70 | 156.70 | 156.70 | 162,407 |
14 Sep 2020 | 159.40 | 160.50 | 157.25 | 158.95 | 158.95 | 154,703 |
11 Sep 2020 | 157.05 | 158.15 | 154.70 | 156.85 | 156.85 | 184,647 |
10 Sep 2020 | 157.50 | 159.25 | 155.10 | 157.25 | 157.25 | 211,764 |
09 Sep 2020 | 161.05 | 161.45 | 156.15 | 157.15 | 157.15 | 250,287 |
08 Sep 2020 | 164.95 | 165.95 | 158.60 | 161.70 | 161.70 | 277,259 |
07 Sep 2020 | 160.80 | 164.65 | 160.35 | 164.65 | 164.65 | 175,371 |
04 Sep 2020 | 158.65 | 163.80 | 157.25 | 158.95 | 158.95 | 266,141 |
03 Sep 2020 | 161.20 | 168.25 | 159.15 | 159.70 | 159.70 | 382,344 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |