121.09 +0.25 (0.21%)
After hours: 7:59PM EDT
Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Apr 2021 | 121.99 | 122.43 | 120.50 | 120.84 | 120.84 | 9,367,083 |
13 Apr 2021 | 122.40 | 122.90 | 120.35 | 121.27 | 121.27 | 8,370,800 |
12 Apr 2021 | 122.21 | 122.46 | 119.24 | 120.90 | 120.90 | 9,868,400 |
09 Apr 2021 | 122.75 | 123.44 | 121.70 | 122.80 | 122.80 | 8,303,600 |
08 Apr 2021 | 121.38 | 123.82 | 121.38 | 123.43 | 123.43 | 10,226,700 |
07 Apr 2021 | 122.44 | 122.61 | 119.84 | 119.89 | 119.89 | 11,193,200 |
06 Apr 2021 | 124.00 | 124.01 | 121.54 | 122.44 | 122.44 | 13,042,300 |
05 Apr 2021 | 127.07 | 127.40 | 122.68 | 124.50 | 124.50 | 14,113,900 |
01 Apr 2021 | 122.81 | 124.88 | 121.64 | 124.80 | 124.80 | 17,904,000 |
31 Mar 2021 | 115.79 | 118.36 | 115.56 | 118.28 | 118.28 | 9,806,500 |
30 Mar 2021 | 115.28 | 116.09 | 114.29 | 115.07 | 115.07 | 8,206,200 |
29 Mar 2021 | 116.55 | 116.76 | 112.39 | 114.39 | 114.39 | 10,863,600 |
26 Mar 2021 | 112.00 | 116.70 | 111.20 | 116.56 | 116.56 | 12,833,600 |
25 Mar 2021 | 108.00 | 112.75 | 107.89 | 110.45 | 110.45 | 16,772,400 |
24 Mar 2021 | 112.47 | 114.69 | 108.85 | 108.96 | 108.96 | 24,196,100 |
23 Mar 2021 | 116.10 | 116.75 | 114.62 | 114.89 | 114.89 | 8,977,400 |
22 Mar 2021 | 114.79 | 118.33 | 114.79 | 117.18 | 117.18 | 9,376,400 |
19 Mar 2021 | 114.38 | 114.89 | 113.21 | 113.63 | 113.63 | 11,507,300 |
18 Mar 2021 | 118.00 | 118.33 | 114.10 | 114.50 | 114.50 | 10,283,800 |
17 Mar 2021 | 117.75 | 119.52 | 115.39 | 118.76 | 118.76 | 9,890,400 |
17 Mar 2021 | 0.448 Dividend | |||||
16 Mar 2021 | 119.72 | 121.25 | 118.10 | 119.35 | 118.90 | 10,766,500 |
15 Mar 2021 | 118.65 | 119.11 | 116.71 | 119.08 | 118.63 | 8,935,000 |
12 Mar 2021 | 119.00 | 119.00 | 117.28 | 118.30 | 117.86 | 8,147,600 |
11 Mar 2021 | 118.24 | 120.80 | 117.07 | 120.58 | 120.13 | 15,044,000 |
10 Mar 2021 | 117.80 | 118.03 | 113.41 | 113.83 | 113.40 | 15,185,300 |
09 Mar 2021 | 117.07 | 118.40 | 115.33 | 116.38 | 115.94 | 17,640,800 |
08 Mar 2021 | 120.54 | 121.00 | 113.70 | 113.93 | 113.50 | 17,199,900 |
05 Mar 2021 | 120.90 | 121.30 | 115.38 | 120.80 | 120.35 | 17,420,100 |
04 Mar 2021 | 121.95 | 123.15 | 113.49 | 115.59 | 115.16 | 24,364,000 |
03 Mar 2021 | 126.72 | 127.76 | 122.71 | 122.89 | 122.43 | 10,622,300 |
02 Mar 2021 | 128.43 | 128.52 | 126.00 | 126.00 | 125.53 | 8,249,300 |
01 Mar 2021 | 129.63 | 130.30 | 127.24 | 129.13 | 128.65 | 9,691,100 |
26 Feb 2021 | 125.43 | 127.39 | 122.83 | 125.94 | 125.47 | 17,273,300 |
25 Feb 2021 | 131.52 | 131.54 | 125.72 | 126.00 | 125.53 | 13,581,200 |
24 Feb 2021 | 129.51 | 132.38 | 127.68 | 132.30 | 131.80 | 12,782,900 |
23 Feb 2021 | 129.10 | 131.74 | 125.38 | 129.10 | 128.62 | 18,444,700 |
22 Feb 2021 | 133.59 | 135.28 | 133.18 | 133.57 | 133.07 | 10,363,800 |
19 Feb 2021 | 136.15 | 137.95 | 135.72 | 136.66 | 136.15 | 10,771,900 |
18 Feb 2021 | 134.85 | 135.88 | 133.40 | 134.63 | 134.12 | 11,614,600 |
17 Feb 2021 | 139.21 | 139.64 | 136.10 | 136.27 | 135.76 | 12,311,200 |
16 Feb 2021 | 141.61 | 142.20 | 139.42 | 140.05 | 139.52 | 11,833,600 |
12 Feb 2021 | 138.92 | 139.81 | 137.16 | 138.06 | 137.54 | 11,104,700 |
11 Feb 2021 | 135.40 | 139.23 | 134.06 | 139.16 | 138.64 | 12,334,900 |
10 Feb 2021 | 134.12 | 136.00 | 132.51 | 133.69 | 133.19 | 12,196,300 |
09 Feb 2021 | 133.98 | 134.41 | 131.75 | 132.68 | 132.18 | 7,929,100 |
08 Feb 2021 | 128.70 | 133.25 | 128.70 | 132.55 | 132.05 | 11,160,000 |
05 Feb 2021 | 128.79 | 128.88 | 126.70 | 127.78 | 127.30 | 6,216,800 |
04 Feb 2021 | 127.50 | 128.20 | 125.97 | 128.15 | 127.67 | 7,445,100 |
03 Feb 2021 | 129.00 | 129.14 | 126.06 | 127.50 | 127.02 | 9,676,600 |
02 Feb 2021 | 129.47 | 130.25 | 127.45 | 128.44 | 127.96 | 9,302,400 |
01 Feb 2021 | 124.54 | 126.85 | 123.38 | 126.66 | 126.18 | 10,179,900 |
29 Jan 2021 | 124.00 | 124.36 | 120.55 | 121.52 | 121.06 | 15,142,700 |
28 Jan 2021 | 124.50 | 127.58 | 123.58 | 125.83 | 125.36 | 14,148,100 |
27 Jan 2021 | 124.95 | 125.10 | 121.50 | 121.74 | 121.28 | 16,732,700 |
26 Jan 2021 | 129.05 | 129.32 | 126.25 | 126.65 | 126.17 | 17,084,600 |
25 Jan 2021 | 131.83 | 132.17 | 127.35 | 130.52 | 130.03 | 20,469,300 |
22 Jan 2021 | 130.04 | 131.25 | 128.81 | 129.14 | 128.66 | 19,163,200 |
21 Jan 2021 | 133.25 | 135.40 | 132.34 | 134.16 | 133.66 | 15,609,900 |
20 Jan 2021 | 135.19 | 136.13 | 130.10 | 130.64 | 130.15 | 17,360,700 |
19 Jan 2021 | 130.59 | 134.05 | 128.44 | 131.30 | 130.81 | 20,443,800 |
15 Jan 2021 | 128.47 | 128.54 | 123.21 | 125.23 | 124.76 | 17,343,100 |
14 Jan 2021 | 123.45 | 134.65 | 121.67 | 126.45 | 125.98 | 37,125,400 |
13 Jan 2021 | 124.40 | 124.80 | 118.00 | 119.23 | 118.78 | 20,650,500 |
12 Jan 2021 | 125.16 | 125.20 | 121.68 | 123.00 | 122.54 | 14,163,200 |
11 Jan 2021 | 119.74 | 123.60 | 118.80 | 122.60 | 122.14 | 12,032,700 |
08 Jan 2021 | 125.91 | 126.29 | 116.98 | 118.69 | 118.24 | 18,976,800 |
07 Jan 2021 | 119.34 | 122.94 | 117.59 | 121.43 | 120.97 | 13,556,100 |
06 Jan 2021 | 113.85 | 116.39 | 112.55 | 115.61 | 115.18 | 10,609,300 |
05 Jan 2021 | 112.41 | 114.95 | 112.01 | 112.77 | 112.35 | 10,583,600 |
04 Jan 2021 | 111.47 | 114.10 | 110.45 | 111.70 | 111.28 | 11,262,100 |
31 Dec 2020 | 109.66 | 109.67 | 108.44 | 109.04 | 108.63 | 4,909,500 |
30 Dec 2020 | 107.70 | 109.70 | 107.40 | 108.90 | 108.49 | 9,571,800 |
29 Dec 2020 | 107.00 | 107.15 | 105.22 | 105.56 | 105.16 | 4,602,400 |
28 Dec 2020 | 107.60 | 108.17 | 105.95 | 106.15 | 105.75 | 5,157,000 |
24 Dec 2020 | 104.76 | 106.34 | 104.67 | 105.97 | 105.57 | 3,172,100 |
23 Dec 2020 | 104.67 | 104.87 | 103.60 | 103.76 | 103.37 | 3,320,800 |
22 Dec 2020 | 105.07 | 105.22 | 102.91 | 103.94 | 103.55 | 5,597,100 |
21 Dec 2020 | 103.56 | 104.96 | 103.32 | 104.83 | 104.44 | 6,116,400 |
18 Dec 2020 | 104.00 | 104.80 | 103.16 | 104.28 | 103.89 | 7,417,000 |
17 Dec 2020 | 104.90 | 105.32 | 103.85 | 103.90 | 103.51 | 7,779,300 |
17 Dec 2020 | 0.442 Dividend | |||||
16 Dec 2020 | 105.65 | 105.67 | 103.96 | 105.20 | 104.36 | 5,986,900 |
15 Dec 2020 | 105.68 | 106.38 | 104.42 | 105.09 | 104.26 | 7,404,000 |
14 Dec 2020 | 103.77 | 104.90 | 103.50 | 103.56 | 102.74 | 5,878,000 |
11 Dec 2020 | 104.01 | 105.12 | 103.22 | 104.03 | 103.20 | 7,492,600 |
10 Dec 2020 | 103.00 | 105.11 | 102.20 | 104.23 | 103.40 | 7,135,000 |
09 Dec 2020 | 106.01 | 106.60 | 103.51 | 104.42 | 103.59 | 8,204,100 |
08 Dec 2020 | 107.78 | 107.84 | 105.11 | 105.64 | 104.80 | 9,876,200 |
07 Dec 2020 | 106.02 | 107.61 | 104.97 | 106.39 | 105.55 | 11,793,000 |
04 Dec 2020 | 101.51 | 103.75 | 100.70 | 103.73 | 102.91 | 10,824,500 |
03 Dec 2020 | 101.06 | 101.19 | 99.43 | 99.50 | 98.71 | 7,359,000 |
02 Dec 2020 | 102.00 | 102.04 | 99.52 | 99.54 | 98.75 | 8,676,300 |
01 Dec 2020 | 98.69 | 104.30 | 98.52 | 100.86 | 100.06 | 16,164,700 |
30 Nov 2020 | 97.56 | 97.95 | 96.20 | 97.02 | 96.25 | 13,840,500 |
27 Nov 2020 | 98.54 | 99.27 | 98.05 | 98.74 | 97.96 | 4,367,100 |
25 Nov 2020 | 96.20 | 97.99 | 96.14 | 97.49 | 96.72 | 5,194,900 |
24 Nov 2020 | 98.49 | 98.59 | 96.02 | 96.64 | 95.87 | 7,022,800 |
23 Nov 2020 | 97.16 | 98.93 | 96.85 | 98.13 | 97.35 | 8,802,400 |
20 Nov 2020 | 96.66 | 97.20 | 95.30 | 95.33 | 94.57 | 5,329,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |