Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | - | - | - | - | - | - |
21 Jan 2021 | 213.41 | 217.12 | 213.00 | 216.14 | 216.14 | 310,400 |
20 Jan 2021 | 211.52 | 214.09 | 211.23 | 213.65 | 213.65 | 167,600 |
19 Jan 2021 | 211.49 | 211.49 | 208.41 | 210.43 | 210.43 | 248,600 |
15 Jan 2021 | 214.82 | 215.14 | 209.76 | 210.07 | 210.07 | 336,300 |
14 Jan 2021 | 219.54 | 220.67 | 215.25 | 216.16 | 216.16 | 324,900 |
13 Jan 2021 | 220.38 | 221.94 | 219.28 | 221.69 | 221.69 | 263,800 |
12 Jan 2021 | 216.60 | 219.34 | 215.93 | 217.96 | 217.96 | 227,000 |
11 Jan 2021 | 215.52 | 219.70 | 215.22 | 217.96 | 217.96 | 616,100 |
08 Jan 2021 | 219.59 | 220.85 | 216.56 | 217.97 | 217.97 | 684,200 |
07 Jan 2021 | 221.01 | 222.39 | 220.13 | 222.10 | 222.10 | 283,200 |
06 Jan 2021 | 221.33 | 223.74 | 221.12 | 221.75 | 221.75 | 324,200 |
05 Jan 2021 | 226.02 | 228.18 | 225.50 | 226.08 | 226.08 | 276,700 |
04 Jan 2021 | 231.66 | 232.31 | 225.91 | 227.01 | 227.01 | 324,800 |
31 Dec 2020 | 229.02 | 230.10 | 227.04 | 229.52 | 229.52 | 134,400 |
30 Dec 2020 | 233.01 | 233.39 | 228.70 | 229.69 | 229.69 | 225,300 |
29 Dec 2020 | 233.66 | 233.66 | 229.41 | 229.64 | 229.64 | 350,300 |
28 Dec 2020 | 229.44 | 229.66 | 227.63 | 228.61 | 228.61 | 194,600 |
24 Dec 2020 | 225.01 | 226.00 | 223.78 | 225.53 | 225.53 | 53,800 |
23 Dec 2020 | 228.18 | 228.92 | 224.94 | 225.34 | 225.34 | 281,700 |
22 Dec 2020 | 225.48 | 229.00 | 224.80 | 227.54 | 227.54 | 279,600 |
21 Dec 2020 | 220.96 | 225.29 | 219.94 | 224.64 | 224.64 | 290,600 |
18 Dec 2020 | 226.02 | 226.36 | 224.54 | 225.73 | 225.73 | 179,300 |
17 Dec 2020 | 223.72 | 225.88 | 223.24 | 223.73 | 223.73 | 264,900 |
16 Dec 2020 | 223.61 | 223.63 | 221.53 | 222.19 | 222.19 | 297,600 |
15 Dec 2020 | 220.24 | 222.05 | 219.50 | 221.03 | 221.03 | 256,400 |
14 Dec 2020 | 217.35 | 218.72 | 215.79 | 216.40 | 216.40 | 233,800 |
11 Dec 2020 | 213.07 | 215.37 | 212.80 | 214.89 | 214.89 | 217,400 |
10 Dec 2020 | 213.43 | 215.16 | 212.23 | 213.93 | 213.93 | 268,400 |
09 Dec 2020 | 216.68 | 217.49 | 213.56 | 214.95 | 214.95 | 285,900 |
08 Dec 2020 | 210.52 | 215.94 | 210.50 | 214.00 | 214.00 | 244,000 |
07 Dec 2020 | 209.81 | 211.90 | 209.47 | 210.66 | 210.66 | 251,200 |
04 Dec 2020 | 212.20 | 212.76 | 209.85 | 210.34 | 210.34 | 555,100 |
03 Dec 2020 | 215.40 | 216.50 | 214.70 | 215.35 | 215.35 | 274,400 |
02 Dec 2020 | 213.57 | 215.19 | 212.26 | 214.77 | 214.77 | 169,400 |
01 Dec 2020 | 212.59 | 214.95 | 212.34 | 214.39 | 214.39 | 255,500 |
30 Nov 2020 | 214.56 | 214.56 | 210.70 | 211.11 | 211.11 | 258,400 |
27 Nov 2020 | 212.74 | 213.67 | 212.61 | 212.74 | 212.74 | 150,300 |
25 Nov 2020 | 211.28 | 213.08 | 210.83 | 212.39 | 212.39 | 144,100 |
24 Nov 2020 | 210.00 | 211.62 | 208.65 | 210.30 | 210.30 | 243,100 |
23 Nov 2020 | 210.65 | 211.19 | 207.89 | 209.96 | 209.96 | 191,900 |
20 Nov 2020 | 211.92 | 212.75 | 209.03 | 209.74 | 209.74 | 200,200 |
19 Nov 2020 | 212.46 | 214.17 | 211.90 | 214.17 | 214.17 | 195,500 |
18 Nov 2020 | 214.51 | 215.48 | 212.79 | 214.03 | 214.03 | 443,700 |
17 Nov 2020 | 210.71 | 212.01 | 209.61 | 210.35 | 210.35 | 302,400 |
16 Nov 2020 | 208.50 | 208.92 | 205.70 | 207.67 | 207.67 | 274,100 |
13 Nov 2020 | 208.06 | 208.51 | 205.50 | 206.69 | 206.69 | 777,800 |
12 Nov 2020 | 208.85 | 209.20 | 204.04 | 205.48 | 205.48 | 295,500 |
11 Nov 2020 | 207.82 | 210.06 | 207.82 | 209.27 | 209.27 | 195,900 |
10 Nov 2020 | 203.46 | 205.59 | 202.35 | 204.60 | 204.60 | 194,200 |
09 Nov 2020 | 212.70 | 213.48 | 205.37 | 205.80 | 205.80 | 399,200 |
06 Nov 2020 | 207.00 | 208.94 | 206.50 | 208.00 | 208.00 | 481,600 |
05 Nov 2020 | 204.18 | 207.26 | 203.45 | 207.09 | 207.09 | 379,400 |
04 Nov 2020 | 202.10 | 203.29 | 199.70 | 202.20 | 202.20 | 491,300 |
03 Nov 2020 | 192.99 | 198.20 | 191.65 | 196.01 | 196.01 | 671,100 |
02 Nov 2020 | 180.70 | 183.78 | 180.69 | 183.18 | 183.18 | 337,600 |
30 Oct 2020 | 178.41 | 179.30 | 176.71 | 178.42 | 178.42 | 228,500 |
29 Oct 2020 | 177.10 | 179.85 | 176.29 | 178.57 | 178.57 | 190,600 |
28 Oct 2020 | 179.12 | 180.56 | 177.00 | 177.12 | 177.12 | 395,400 |
27 Oct 2020 | 186.71 | 186.71 | 184.83 | 185.34 | 185.34 | 240,100 |
26 Oct 2020 | 186.06 | 186.65 | 184.39 | 185.42 | 185.42 | 223,000 |
23 Oct 2020 | 190.51 | 190.96 | 188.49 | 189.97 | 189.97 | 204,700 |
22 Oct 2020 | 189.20 | 191.79 | 188.66 | 190.10 | 190.10 | 306,600 |
21 Oct 2020 | 189.78 | 192.09 | 189.33 | 189.93 | 189.93 | 221,600 |
20 Oct 2020 | 192.34 | 194.37 | 191.92 | 192.54 | 192.54 | 182,400 |
19 Oct 2020 | 192.53 | 193.00 | 188.82 | 189.37 | 189.37 | 285,000 |
16 Oct 2020 | 191.06 | 194.32 | 190.88 | 192.52 | 192.52 | 500,400 |
15 Oct 2020 | 181.74 | 188.62 | 181.73 | 187.71 | 187.71 | 542,600 |
14 Oct 2020 | 185.99 | 186.86 | 183.88 | 185.76 | 185.76 | 259,300 |
13 Oct 2020 | 185.80 | 185.80 | 183.51 | 184.19 | 184.19 | 119,200 |
12 Oct 2020 | 184.74 | 185.59 | 184.12 | 184.90 | 184.90 | 159,000 |
09 Oct 2020 | 181.79 | 183.40 | 181.22 | 182.84 | 182.84 | 140,100 |
08 Oct 2020 | 182.28 | 182.83 | 180.97 | 181.32 | 181.32 | 212,900 |
07 Oct 2020 | 180.54 | 184.61 | 180.48 | 183.40 | 183.40 | 441,100 |
06 Oct 2020 | 181.29 | 181.49 | 176.03 | 176.49 | 176.49 | 345,200 |
05 Oct 2020 | 181.25 | 182.75 | 180.64 | 182.63 | 182.63 | 133,300 |
02 Oct 2020 | 180.59 | 182.46 | 180.55 | 180.87 | 180.87 | 186,800 |
01 Oct 2020 | 184.49 | 185.08 | 182.92 | 184.60 | 184.60 | 183,600 |
30 Sep 2020 | 182.85 | 185.20 | 182.35 | 184.09 | 184.09 | 233,200 |
29 Sep 2020 | 183.63 | 184.27 | 182.10 | 182.35 | 182.35 | 120,600 |
28 Sep 2020 | 183.86 | 184.07 | 182.94 | 183.28 | 183.28 | 124,900 |
25 Sep 2020 | 179.25 | 182.07 | 178.94 | 181.25 | 181.25 | 155,500 |
24 Sep 2020 | 182.01 | 184.76 | 180.80 | 182.83 | 182.83 | 142,800 |
23 Sep 2020 | 183.44 | 184.18 | 181.29 | 181.58 | 181.58 | 125,100 |
22 Sep 2020 | 183.05 | 183.88 | 181.97 | 183.30 | 183.30 | 154,300 |
21 Sep 2020 | 183.90 | 184.42 | 180.66 | 184.10 | 184.10 | 169,500 |
18 Sep 2020 | 188.67 | 189.76 | 186.70 | 187.92 | 187.92 | 122,000 |
17 Sep 2020 | 187.91 | 190.93 | 187.74 | 190.14 | 190.14 | 93,100 |
16 Sep 2020 | 192.03 | 192.42 | 188.47 | 188.85 | 188.85 | 139,100 |
15 Sep 2020 | 194.47 | 194.76 | 191.27 | 191.58 | 191.58 | 94,500 |
14 Sep 2020 | 191.79 | 193.02 | 191.02 | 191.99 | 191.99 | 233,800 |
11 Sep 2020 | 190.70 | 192.25 | 189.61 | 191.72 | 191.72 | 215,800 |
10 Sep 2020 | 190.00 | 191.20 | 187.53 | 187.86 | 187.86 | 188,400 |
09 Sep 2020 | 189.02 | 191.79 | 188.68 | 189.42 | 189.42 | 161,100 |
08 Sep 2020 | 186.54 | 190.59 | 185.84 | 185.84 | 185.84 | 222,100 |
04 Sep 2020 | 191.95 | 192.96 | 187.14 | 191.74 | 191.74 | 137,600 |
03 Sep 2020 | 196.10 | 196.10 | 190.00 | 190.97 | 190.97 | 313,800 |
02 Sep 2020 | 197.55 | 197.55 | 195.01 | 196.69 | 196.69 | 304,700 |
01 Sep 2020 | 194.23 | 195.66 | 193.56 | 195.57 | 195.57 | 164,900 |
31 Aug 2020 | 195.68 | 196.18 | 194.28 | 194.75 | 194.75 | 102,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |