Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Feb 2021 | 135.06 | 139.18 | 136.63 | 138.79 | 138.79 | 711,520 |
24 Feb 2021 | 135.06 | 135.96 | 133.95 | 135.65 | 135.65 | 6,356,800 |
23 Feb 2021 | 136.03 | 136.83 | 131.58 | 136.13 | 136.13 | 10,364,100 |
22 Feb 2021 | 141.54 | 142.46 | 136.26 | 136.67 | 136.67 | 8,985,900 |
19 Feb 2021 | 145.43 | 145.50 | 141.50 | 142.02 | 142.02 | 7,486,000 |
18 Feb 2021 | 142.98 | 145.39 | 141.21 | 145.09 | 145.09 | 4,486,800 |
17 Feb 2021 | 141.30 | 144.56 | 140.21 | 143.99 | 143.99 | 6,437,100 |
16 Feb 2021 | 143.37 | 143.37 | 141.03 | 141.71 | 141.71 | 4,873,400 |
12 Feb 2021 | 143.11 | 143.45 | 141.40 | 142.12 | 142.12 | 3,637,000 |
11 Feb 2021 | 143.00 | 144.35 | 142.41 | 143.54 | 143.54 | 3,828,700 |
10 Feb 2021 | 142.45 | 142.60 | 140.90 | 142.46 | 142.46 | 4,125,700 |
09 Feb 2021 | 143.60 | 144.22 | 141.70 | 141.79 | 141.79 | 3,436,300 |
08 Feb 2021 | 145.15 | 145.88 | 142.80 | 143.41 | 143.41 | 6,304,300 |
05 Feb 2021 | 141.34 | 145.57 | 141.29 | 145.11 | 145.11 | 6,151,500 |
04 Feb 2021 | 139.55 | 141.05 | 138.92 | 140.63 | 140.63 | 4,533,700 |
03 Feb 2021 | 139.70 | 140.06 | 138.01 | 138.63 | 138.63 | 4,678,600 |
02 Feb 2021 | 137.06 | 139.86 | 136.75 | 139.59 | 139.59 | 7,132,800 |
01 Feb 2021 | 135.37 | 136.05 | 133.30 | 135.71 | 135.71 | 4,366,800 |
29 Jan 2021 | 133.95 | 135.03 | 132.15 | 133.59 | 133.59 | 7,166,100 |
28 Jan 2021 | 132.36 | 136.37 | 131.50 | 134.72 | 134.72 | 6,244,600 |
27 Jan 2021 | 132.22 | 132.86 | 130.27 | 131.02 | 131.02 | 7,815,900 |
26 Jan 2021 | 137.76 | 137.85 | 134.71 | 135.10 | 135.10 | 5,312,300 |
25 Jan 2021 | 138.99 | 139.18 | 134.74 | 137.55 | 137.55 | 5,998,700 |
22 Jan 2021 | 141.09 | 141.88 | 139.31 | 139.35 | 139.35 | 4,150,500 |
21 Jan 2021 | 142.41 | 143.81 | 141.13 | 141.61 | 141.61 | 4,013,700 |
20 Jan 2021 | 140.38 | 143.21 | 140.01 | 142.80 | 142.80 | 4,654,400 |
19 Jan 2021 | 140.99 | 141.22 | 138.41 | 139.27 | 139.27 | 6,537,800 |
15 Jan 2021 | 140.56 | 142.38 | 139.88 | 140.72 | 140.72 | 6,412,400 |
14 Jan 2021 | 143.66 | 144.90 | 140.93 | 141.30 | 141.30 | 4,104,000 |
13 Jan 2021 | 144.83 | 145.13 | 142.43 | 143.04 | 143.04 | 3,330,100 |
12 Jan 2021 | 146.50 | 146.85 | 144.38 | 145.05 | 145.05 | 3,678,800 |
11 Jan 2021 | 146.00 | 147.10 | 144.80 | 147.05 | 147.05 | 4,254,100 |
08 Jan 2021 | 145.55 | 146.82 | 144.90 | 146.35 | 146.35 | 3,950,500 |
07 Jan 2021 | 143.20 | 145.64 | 143.00 | 144.95 | 144.95 | 5,256,900 |
06 Jan 2021 | 141.25 | 143.57 | 139.53 | 142.35 | 142.35 | 6,072,900 |
05 Jan 2021 | 138.60 | 141.66 | 138.60 | 141.23 | 141.23 | 4,163,100 |
04 Jan 2021 | 142.85 | 142.97 | 138.32 | 140.10 | 140.10 | 6,178,500 |
31 Dec 2020 | 141.70 | 141.79 | 140.37 | 141.47 | 141.47 | 2,948,500 |
30 Dec 2020 | 142.16 | 142.61 | 140.66 | 141.58 | 141.58 | 3,052,100 |
29 Dec 2020 | 142.83 | 143.06 | 140.43 | 141.57 | 141.57 | 3,232,400 |
28 Dec 2020 | 142.54 | 142.92 | 141.04 | 142.43 | 142.43 | 4,081,500 |
24 Dec 2020 | 141.10 | 142.19 | 141.10 | 141.60 | 141.60 | 1,821,900 |
23 Dec 2020 | 142.56 | 143.60 | 141.70 | 141.76 | 141.76 | 3,388,300 |
22 Dec 2020 | 143.05 | 143.47 | 141.09 | 142.45 | 142.45 | 6,339,400 |
21 Dec 2020 | 144.82 | 147.95 | 142.51 | 144.02 | 144.02 | 16,111,300 |
18 Dec 2020 | 141.09 | 141.14 | 137.17 | 137.28 | 137.28 | 17,970,800 |
17 Dec 2020 | 139.92 | 140.74 | 138.75 | 140.50 | 140.50 | 8,727,000 |
16 Dec 2020 | 139.07 | 140.49 | 137.46 | 138.34 | 138.34 | 6,573,400 |
15 Dec 2020 | 137.43 | 139.44 | 137.25 | 139.39 | 139.39 | 7,642,600 |
14 Dec 2020 | 138.92 | 139.00 | 136.20 | 136.28 | 136.28 | 7,599,000 |
11 Dec 2020 | 137.39 | 138.14 | 136.23 | 137.41 | 137.41 | 4,172,400 |
10 Dec 2020 | 138.28 | 139.14 | 137.24 | 137.58 | 137.58 | 4,511,000 |
09 Dec 2020 | 140.57 | 140.57 | 138.27 | 138.79 | 138.79 | 4,341,300 |
08 Dec 2020 | 138.24 | 140.44 | 137.65 | 139.12 | 139.12 | 6,953,600 |
07 Dec 2020 | 137.00 | 138.86 | 136.80 | 138.75 | 138.75 | 4,590,800 |
04 Dec 2020 | 137.08 | 137.40 | 135.64 | 137.19 | 137.19 | 4,344,000 |
04 Dec 2020 | 0.275 Dividend | |||||
03 Dec 2020 | 135.10 | 137.95 | 135.00 | 136.96 | 136.68 | 4,930,900 |
02 Dec 2020 | 135.16 | 136.32 | 134.67 | 135.58 | 135.31 | 4,132,700 |
01 Dec 2020 | 136.44 | 136.50 | 134.75 | 135.44 | 135.17 | 3,834,500 |
30 Nov 2020 | 133.91 | 135.29 | 132.69 | 134.70 | 134.43 | 9,652,500 |
27 Nov 2020 | 136.00 | 136.13 | 133.34 | 134.25 | 133.98 | 3,506,800 |
25 Nov 2020 | 134.25 | 135.80 | 133.62 | 135.54 | 135.27 | 4,484,500 |
24 Nov 2020 | 135.00 | 135.99 | 134.21 | 134.70 | 134.43 | 7,204,700 |
23 Nov 2020 | 134.38 | 134.89 | 133.09 | 134.13 | 133.86 | 6,118,400 |
20 Nov 2020 | 133.30 | 133.53 | 131.91 | 132.98 | 132.71 | 4,318,100 |
19 Nov 2020 | 131.92 | 132.11 | 129.93 | 131.91 | 131.65 | 4,642,800 |
18 Nov 2020 | 133.07 | 133.98 | 131.53 | 131.63 | 131.37 | 5,572,800 |
17 Nov 2020 | 130.48 | 132.60 | 129.11 | 132.21 | 131.94 | 7,002,900 |
16 Nov 2020 | 129.46 | 130.32 | 127.37 | 130.11 | 129.85 | 6,116,200 |
13 Nov 2020 | 127.91 | 128.60 | 126.83 | 128.28 | 128.02 | 3,986,100 |
12 Nov 2020 | 126.62 | 127.84 | 125.63 | 126.64 | 126.39 | 4,780,400 |
11 Nov 2020 | 128.69 | 129.80 | 127.18 | 127.66 | 127.40 | 6,058,700 |
10 Nov 2020 | 130.05 | 130.12 | 126.25 | 127.71 | 127.45 | 8,014,700 |
09 Nov 2020 | 135.06 | 136.35 | 128.77 | 128.95 | 128.69 | 7,491,700 |
06 Nov 2020 | 129.91 | 129.91 | 128.35 | 128.90 | 128.64 | 2,954,000 |
05 Nov 2020 | 129.19 | 130.41 | 128.46 | 129.70 | 129.44 | 3,940,000 |
04 Nov 2020 | 125.33 | 128.93 | 125.26 | 127.34 | 127.08 | 5,061,800 |
03 Nov 2020 | 124.01 | 125.50 | 123.19 | 124.59 | 124.34 | 3,490,900 |
02 Nov 2020 | 122.37 | 124.10 | 121.10 | 122.39 | 122.14 | 4,740,400 |
30 Oct 2020 | 123.66 | 123.66 | 118.80 | 120.08 | 119.84 | 7,791,600 |
29 Oct 2020 | 122.28 | 124.19 | 121.15 | 122.86 | 122.61 | 4,947,000 |
28 Oct 2020 | 125.28 | 126.40 | 121.04 | 122.08 | 121.83 | 8,618,300 |
27 Oct 2020 | 128.78 | 129.49 | 127.90 | 127.99 | 127.73 | 2,985,700 |
26 Oct 2020 | 129.06 | 129.62 | 126.68 | 128.37 | 128.11 | 5,422,500 |
23 Oct 2020 | 130.00 | 130.60 | 128.65 | 129.99 | 129.73 | 4,046,300 |
22 Oct 2020 | 129.60 | 130.26 | 128.86 | 130.02 | 129.76 | 2,869,900 |
21 Oct 2020 | 128.50 | 131.38 | 128.45 | 129.43 | 129.17 | 4,916,300 |
20 Oct 2020 | 128.00 | 129.90 | 127.72 | 128.49 | 128.23 | 3,799,200 |
19 Oct 2020 | 129.10 | 129.78 | 127.05 | 127.43 | 127.17 | 5,160,800 |
16 Oct 2020 | 129.51 | 130.19 | 127.55 | 128.00 | 127.74 | 6,010,900 |
15 Oct 2020 | 126.48 | 129.10 | 126.11 | 129.00 | 128.74 | 4,235,800 |
14 Oct 2020 | 129.53 | 129.60 | 127.01 | 127.66 | 127.40 | 3,587,300 |
13 Oct 2020 | 128.05 | 129.87 | 127.96 | 129.20 | 128.94 | 4,245,000 |
12 Oct 2020 | 131.19 | 131.34 | 129.26 | 129.46 | 129.20 | 5,136,500 |
09 Oct 2020 | 129.99 | 131.19 | 129.33 | 130.98 | 130.72 | 4,293,400 |
08 Oct 2020 | 130.40 | 130.93 | 129.51 | 129.71 | 129.45 | 3,595,600 |
07 Oct 2020 | 128.40 | 130.41 | 128.25 | 130.06 | 129.80 | 4,390,500 |
06 Oct 2020 | 128.84 | 130.44 | 127.27 | 127.65 | 127.39 | 5,978,000 |
05 Oct 2020 | 127.07 | 128.50 | 126.45 | 127.91 | 127.65 | 8,270,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |