Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Jan 2021 | 192.23 | 195.23 | 190.61 | 194.54 | 194.54 | 732,400 |
14 Jan 2021 | 191.32 | 194.23 | 189.60 | 192.87 | 192.87 | 1,038,200 |
13 Jan 2021 | 186.01 | 194.93 | 185.16 | 191.97 | 191.97 | 1,147,900 |
12 Jan 2021 | 181.55 | 184.67 | 179.97 | 184.28 | 184.28 | 1,055,700 |
11 Jan 2021 | 177.64 | 182.00 | 177.44 | 180.18 | 180.18 | 671,900 |
08 Jan 2021 | 182.64 | 183.58 | 176.28 | 179.54 | 179.54 | 816,300 |
07 Jan 2021 | 178.13 | 183.28 | 176.66 | 182.47 | 182.47 | 615,500 |
06 Jan 2021 | 179.00 | 181.98 | 175.45 | 178.62 | 178.62 | 916,100 |
05 Jan 2021 | 176.76 | 179.03 | 171.33 | 178.73 | 178.73 | 1,009,500 |
04 Jan 2021 | 182.48 | 182.69 | 175.37 | 176.90 | 176.90 | 886,800 |
31 Dec 2020 | 183.93 | 183.93 | 180.26 | 180.49 | 180.49 | 534,400 |
30 Dec 2020 | 184.15 | 185.83 | 183.69 | 184.39 | 184.39 | 373,100 |
29 Dec 2020 | 185.20 | 186.33 | 181.30 | 183.20 | 183.20 | 399,200 |
28 Dec 2020 | 193.87 | 194.00 | 185.12 | 185.19 | 185.19 | 571,800 |
24 Dec 2020 | 190.13 | 193.41 | 188.61 | 193.20 | 193.20 | 302,600 |
23 Dec 2020 | 188.65 | 191.09 | 187.60 | 189.55 | 189.55 | 434,500 |
22 Dec 2020 | 186.00 | 188.76 | 185.40 | 187.79 | 187.79 | 453,900 |
21 Dec 2020 | 185.32 | 187.45 | 182.95 | 186.62 | 186.62 | 500,900 |
18 Dec 2020 | 190.91 | 191.67 | 186.45 | 188.37 | 188.37 | 1,392,400 |
17 Dec 2020 | 189.00 | 190.75 | 186.72 | 190.75 | 190.75 | 648,600 |
16 Dec 2020 | 189.39 | 191.59 | 186.47 | 187.09 | 187.09 | 561,300 |
15 Dec 2020 | 184.97 | 189.43 | 183.77 | 188.63 | 188.63 | 600,000 |
14 Dec 2020 | 186.30 | 187.50 | 183.92 | 184.03 | 184.03 | 661,300 |
11 Dec 2020 | 182.91 | 185.45 | 182.33 | 183.93 | 183.93 | 604,500 |
10 Dec 2020 | 183.96 | 184.72 | 181.09 | 182.41 | 182.41 | 638,300 |
09 Dec 2020 | 187.07 | 188.78 | 184.68 | 185.04 | 185.04 | 721,100 |
08 Dec 2020 | 187.52 | 189.64 | 184.26 | 185.15 | 185.15 | 551,600 |
07 Dec 2020 | 184.07 | 189.25 | 183.13 | 188.85 | 188.85 | 780,800 |
04 Dec 2020 | 186.94 | 188.33 | 183.00 | 184.07 | 184.07 | 697,000 |
03 Dec 2020 | 186.26 | 187.85 | 183.45 | 186.89 | 186.89 | 1,043,100 |
02 Dec 2020 | 193.75 | 193.93 | 183.50 | 183.78 | 183.78 | 992,100 |
01 Dec 2020 | 196.40 | 198.35 | 192.59 | 193.80 | 193.80 | 746,900 |
30 Nov 2020 | 199.56 | 199.80 | 192.59 | 194.61 | 194.61 | 710,000 |
27 Nov 2020 | 199.99 | 201.25 | 198.22 | 200.96 | 200.96 | 182,000 |
25 Nov 2020 | 199.54 | 201.83 | 197.03 | 200.12 | 200.12 | 522,700 |
24 Nov 2020 | 201.03 | 205.78 | 200.10 | 200.22 | 200.22 | 740,000 |
23 Nov 2020 | 194.29 | 199.78 | 192.64 | 198.68 | 198.68 | 609,400 |
20 Nov 2020 | 192.88 | 194.48 | 191.11 | 192.91 | 192.91 | 536,800 |
19 Nov 2020 | 192.08 | 194.44 | 189.25 | 192.56 | 192.56 | 466,000 |
19 Nov 2020 | 1.25 Dividend | |||||
18 Nov 2020 | 191.86 | 197.37 | 191.58 | 194.17 | 192.92 | 645,900 |
17 Nov 2020 | 189.29 | 192.00 | 187.16 | 191.07 | 189.84 | 572,600 |
16 Nov 2020 | 189.86 | 191.03 | 185.20 | 188.60 | 187.39 | 832,400 |
13 Nov 2020 | 186.00 | 190.18 | 185.49 | 188.73 | 187.52 | 432,400 |
12 Nov 2020 | 185.40 | 186.50 | 181.52 | 183.94 | 182.76 | 630,400 |
11 Nov 2020 | 184.48 | 185.25 | 182.27 | 185.13 | 183.94 | 617,000 |
10 Nov 2020 | 181.51 | 185.00 | 180.17 | 183.05 | 181.87 | 758,700 |
09 Nov 2020 | 205.00 | 206.57 | 180.52 | 180.69 | 179.53 | 1,137,700 |
06 Nov 2020 | 199.22 | 202.90 | 197.79 | 201.64 | 200.34 | 464,100 |
05 Nov 2020 | 197.11 | 201.42 | 197.11 | 198.76 | 197.48 | 794,400 |
04 Nov 2020 | 197.34 | 197.34 | 193.00 | 194.40 | 193.15 | 579,000 |
03 Nov 2020 | 195.30 | 199.11 | 193.46 | 197.77 | 196.50 | 600,800 |
02 Nov 2020 | 185.79 | 193.09 | 185.51 | 192.73 | 191.49 | 587,200 |
30 Oct 2020 | 186.40 | 189.01 | 180.40 | 184.96 | 183.77 | 827,200 |
29 Oct 2020 | 188.13 | 189.95 | 184.75 | 186.38 | 185.18 | 572,200 |
28 Oct 2020 | 190.22 | 194.51 | 188.02 | 188.44 | 187.23 | 666,500 |
27 Oct 2020 | 194.34 | 197.06 | 192.11 | 195.82 | 194.56 | 649,500 |
26 Oct 2020 | 195.50 | 196.48 | 192.04 | 194.06 | 192.81 | 653,700 |
23 Oct 2020 | 196.91 | 198.57 | 195.01 | 198.11 | 196.83 | 785,400 |
22 Oct 2020 | 203.76 | 207.30 | 191.87 | 193.80 | 192.55 | 2,620,700 |
21 Oct 2020 | 201.35 | 202.14 | 194.10 | 196.83 | 195.56 | 1,061,800 |
20 Oct 2020 | 201.90 | 203.49 | 197.71 | 199.93 | 198.64 | 682,900 |
19 Oct 2020 | 201.20 | 204.30 | 198.54 | 198.88 | 197.60 | 606,600 |
16 Oct 2020 | 204.10 | 206.11 | 201.39 | 201.57 | 200.27 | 737,600 |
15 Oct 2020 | 200.25 | 204.35 | 200.00 | 202.00 | 200.70 | 687,100 |
14 Oct 2020 | 202.09 | 204.58 | 201.57 | 203.43 | 202.12 | 516,900 |
13 Oct 2020 | 200.91 | 203.16 | 199.87 | 201.37 | 200.07 | 808,300 |
12 Oct 2020 | 202.73 | 203.24 | 199.70 | 200.91 | 199.62 | 666,700 |
09 Oct 2020 | 201.84 | 205.20 | 200.58 | 201.40 | 200.10 | 843,000 |
08 Oct 2020 | 197.09 | 200.41 | 196.92 | 200.19 | 198.90 | 827,300 |
07 Oct 2020 | 193.33 | 197.47 | 193.03 | 196.15 | 194.89 | 666,200 |
06 Oct 2020 | 193.72 | 195.07 | 189.72 | 190.62 | 189.39 | 908,600 |
05 Oct 2020 | 186.00 | 193.85 | 185.18 | 192.99 | 191.75 | 1,104,100 |
02 Oct 2020 | 179.60 | 185.46 | 179.32 | 184.21 | 183.02 | 444,500 |
01 Oct 2020 | 185.16 | 185.54 | 181.47 | 183.19 | 182.01 | 729,100 |
30 Sep 2020 | 183.90 | 186.85 | 181.80 | 183.89 | 182.71 | 881,600 |
29 Sep 2020 | 184.09 | 184.78 | 180.68 | 180.75 | 179.59 | 455,100 |
28 Sep 2020 | 180.91 | 185.31 | 179.55 | 185.00 | 183.81 | 707,000 |
25 Sep 2020 | 175.46 | 178.95 | 174.02 | 178.11 | 176.96 | 499,900 |
24 Sep 2020 | 175.26 | 178.78 | 173.63 | 175.46 | 174.33 | 777,900 |
23 Sep 2020 | 179.74 | 181.93 | 175.55 | 175.74 | 174.61 | 612,700 |
22 Sep 2020 | 177.83 | 180.45 | 176.32 | 179.69 | 178.53 | 789,400 |
21 Sep 2020 | 170.70 | 177.75 | 169.99 | 177.75 | 176.61 | 1,182,200 |
18 Sep 2020 | 176.25 | 177.75 | 173.40 | 174.27 | 173.15 | 1,063,000 |
17 Sep 2020 | 177.09 | 180.71 | 175.80 | 176.74 | 175.60 | 628,200 |
16 Sep 2020 | 179.98 | 182.53 | 178.90 | 179.57 | 178.41 | 633,500 |
15 Sep 2020 | 178.28 | 180.38 | 177.66 | 178.37 | 177.22 | 499,100 |
14 Sep 2020 | 175.11 | 178.15 | 174.20 | 177.80 | 176.66 | 605,600 |
11 Sep 2020 | 170.64 | 174.50 | 170.27 | 172.80 | 171.69 | 573,500 |
10 Sep 2020 | 173.14 | 175.27 | 169.15 | 169.46 | 168.37 | 671,700 |
09 Sep 2020 | 169.75 | 173.32 | 169.44 | 171.82 | 170.71 | 394,600 |
08 Sep 2020 | 164.64 | 172.56 | 164.06 | 168.32 | 167.24 | 695,800 |
04 Sep 2020 | 174.00 | 174.35 | 166.60 | 168.00 | 166.92 | 718,300 |
03 Sep 2020 | 180.11 | 180.20 | 169.49 | 171.56 | 170.46 | 665,400 |
02 Sep 2020 | 179.18 | 180.20 | 178.06 | 179.46 | 178.30 | 660,300 |
01 Sep 2020 | 177.35 | 179.61 | 176.73 | 178.27 | 177.12 | 490,200 |
31 Aug 2020 | 178.92 | 179.20 | 176.48 | 177.72 | 176.58 | 529,100 |
28 Aug 2020 | 178.44 | 179.67 | 177.96 | 178.88 | 177.73 | 375,100 |
27 Aug 2020 | 179.56 | 180.54 | 177.79 | 177.83 | 176.69 | 516,700 |
27 Aug 2020 | 1.2 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |