Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 118.00 | 118.07 | 117.03 | 117.76 | 117.76 | 81,700 |
04 Mar 2021 | 118.08 | 118.37 | 117.25 | 118.06 | 118.06 | 153,600 |
03 Mar 2021 | 117.86 | 118.40 | 117.51 | 118.00 | 118.00 | 194,400 |
02 Mar 2021 | 118.15 | 118.44 | 117.52 | 117.85 | 117.85 | 132,100 |
01 Mar 2021 | 119.80 | 119.84 | 118.10 | 118.20 | 118.20 | 109,600 |
26 Feb 2021 | 119.41 | 119.80 | 118.65 | 119.54 | 119.54 | 184,000 |
25 Feb 2021 | 119.80 | 119.80 | 119.31 | 119.63 | 119.63 | 107,100 |
24 Feb 2021 | 119.76 | 119.85 | 119.28 | 119.80 | 119.80 | 148,900 |
23 Feb 2021 | 119.78 | 119.87 | 119.49 | 119.78 | 119.78 | 135,900 |
22 Feb 2021 | 119.45 | 119.90 | 119.27 | 119.75 | 119.75 | 147,300 |
19 Feb 2021 | 119.70 | 119.79 | 118.55 | 119.58 | 119.58 | 127,500 |
18 Feb 2021 | 119.65 | 119.85 | 119.35 | 119.64 | 119.64 | 242,000 |
17 Feb 2021 | 119.56 | 120.01 | 119.23 | 119.88 | 119.88 | 546,000 |
16 Feb 2021 | 118.97 | 120.00 | 118.79 | 119.60 | 119.60 | 668,300 |
12 Feb 2021 | 118.51 | 119.15 | 118.01 | 119.00 | 119.00 | 158,300 |
11 Feb 2021 | 118.55 | 118.70 | 118.35 | 118.50 | 118.50 | 271,900 |
10 Feb 2021 | 118.48 | 118.66 | 118.01 | 118.66 | 118.66 | 323,000 |
09 Feb 2021 | 118.49 | 118.58 | 118.00 | 118.40 | 118.40 | 151,300 |
08 Feb 2021 | 118.41 | 118.60 | 118.25 | 118.40 | 118.40 | 228,700 |
05 Feb 2021 | 118.40 | 118.60 | 117.74 | 118.30 | 118.30 | 148,400 |
04 Feb 2021 | 118.20 | 118.37 | 117.78 | 118.24 | 118.24 | 109,200 |
03 Feb 2021 | 118.30 | 118.50 | 118.00 | 118.00 | 118.00 | 71,400 |
02 Feb 2021 | 118.18 | 118.60 | 117.73 | 118.30 | 118.30 | 508,400 |
01 Feb 2021 | 118.28 | 118.56 | 116.90 | 118.35 | 118.35 | 155,800 |
29 Jan 2021 | 118.39 | 118.60 | 117.57 | 117.85 | 117.85 | 295,200 |
28 Jan 2021 | 118.10 | 118.60 | 117.69 | 118.29 | 118.29 | 187,700 |
27 Jan 2021 | 118.12 | 118.70 | 115.69 | 118.21 | 118.21 | 108,200 |
26 Jan 2021 | 118.42 | 118.70 | 118.05 | 118.40 | 118.40 | 146,200 |
25 Jan 2021 | 118.99 | 118.99 | 117.98 | 118.40 | 118.40 | 496,200 |
22 Jan 2021 | 118.49 | 118.69 | 117.99 | 118.26 | 118.26 | 228,900 |
21 Jan 2021 | 118.49 | 118.55 | 118.06 | 118.50 | 118.50 | 108,200 |
20 Jan 2021 | 118.35 | 118.60 | 118.00 | 118.48 | 118.48 | 92,800 |
19 Jan 2021 | 118.35 | 118.48 | 117.91 | 118.38 | 118.38 | 68,800 |
15 Jan 2021 | 118.00 | 118.64 | 117.85 | 118.34 | 118.34 | 106,600 |
14 Jan 2021 | 117.76 | 118.17 | 117.66 | 118.06 | 118.06 | 70,700 |
13 Jan 2021 | 117.72 | 118.25 | 117.64 | 117.84 | 117.84 | 70,800 |
12 Jan 2021 | 118.16 | 118.38 | 117.85 | 118.09 | 118.09 | 61,800 |
11 Jan 2021 | 118.48 | 118.98 | 117.86 | 118.10 | 118.10 | 69,400 |
08 Jan 2021 | 118.21 | 119.00 | 117.71 | 118.61 | 118.61 | 80,400 |
07 Jan 2021 | 118.04 | 118.21 | 117.87 | 118.21 | 118.21 | 76,200 |
06 Jan 2021 | 118.01 | 118.24 | 117.62 | 118.13 | 118.13 | 81,000 |
05 Jan 2021 | 118.00 | 118.17 | 117.55 | 118.00 | 118.00 | 88,600 |
04 Jan 2021 | 117.88 | 118.18 | 117.59 | 118.00 | 118.00 | 76,200 |
31 Dec 2020 | 117.87 | 118.24 | 117.25 | 118.11 | 118.11 | 100,600 |
30 Dec 2020 | 118.10 | 118.43 | 117.50 | 117.91 | 117.91 | 196,300 |
29 Dec 2020 | 118.40 | 118.40 | 117.70 | 117.97 | 117.97 | 109,300 |
28 Dec 2020 | 118.04 | 118.17 | 117.46 | 118.00 | 118.00 | 141,100 |
24 Dec 2020 | 118.00 | 118.33 | 117.85 | 117.87 | 117.87 | 28,800 |
23 Dec 2020 | 118.07 | 118.18 | 117.66 | 117.83 | 117.83 | 53,700 |
22 Dec 2020 | 118.09 | 118.17 | 117.77 | 118.03 | 118.03 | 70,300 |
21 Dec 2020 | 118.30 | 118.34 | 117.61 | 118.19 | 118.19 | 144,200 |
18 Dec 2020 | 118.26 | 118.90 | 117.90 | 118.53 | 118.53 | 241,700 |
17 Dec 2020 | 118.19 | 118.43 | 117.82 | 118.09 | 118.09 | 261,700 |
16 Dec 2020 | 117.95 | 118.34 | 117.46 | 117.99 | 117.99 | 217,800 |
15 Dec 2020 | 118.20 | 118.50 | 117.56 | 118.20 | 118.20 | 94,400 |
14 Dec 2020 | 118.43 | 118.50 | 117.50 | 118.20 | 118.20 | 334,800 |
11 Dec 2020 | 118.44 | 118.52 | 118.35 | 118.40 | 118.40 | 64,600 |
10 Dec 2020 | 118.40 | 118.51 | 118.33 | 118.49 | 118.49 | 94,200 |
09 Dec 2020 | 118.59 | 118.59 | 118.21 | 118.51 | 118.51 | 182,500 |
08 Dec 2020 | 118.52 | 118.60 | 118.45 | 118.60 | 118.60 | 106,700 |
07 Dec 2020 | 118.52 | 118.72 | 118.18 | 118.72 | 118.72 | 153,100 |
04 Dec 2020 | 118.70 | 118.70 | 118.31 | 118.53 | 118.53 | 158,200 |
03 Dec 2020 | 118.65 | 118.80 | 118.27 | 118.64 | 118.64 | 87,400 |
02 Dec 2020 | 118.70 | 118.88 | 118.60 | 118.81 | 118.81 | 88,100 |
01 Dec 2020 | 118.97 | 118.98 | 118.35 | 118.61 | 118.61 | 90,500 |
30 Nov 2020 | 118.89 | 119.29 | 118.60 | 118.99 | 118.99 | 212,200 |
27 Nov 2020 | 118.65 | 119.27 | 118.08 | 118.95 | 118.95 | 222,900 |
25 Nov 2020 | 118.60 | 118.85 | 117.40 | 118.75 | 118.75 | 256,000 |
24 Nov 2020 | 118.70 | 118.88 | 118.04 | 118.73 | 118.73 | 243,100 |
23 Nov 2020 | 118.65 | 118.79 | 118.21 | 118.50 | 118.50 | 405,800 |
20 Nov 2020 | 118.49 | 119.00 | 118.27 | 118.75 | 118.75 | 297,300 |
19 Nov 2020 | 118.00 | 118.90 | 118.00 | 118.50 | 118.50 | 931,200 |
18 Nov 2020 | 116.17 | 116.40 | 114.68 | 114.96 | 114.96 | 106,500 |
17 Nov 2020 | 115.11 | 116.19 | 113.88 | 115.75 | 115.75 | 58,100 |
16 Nov 2020 | 116.20 | 116.20 | 115.00 | 115.34 | 115.34 | 68,300 |
13 Nov 2020 | 116.16 | 116.49 | 115.32 | 115.95 | 115.95 | 90,900 |
12 Nov 2020 | 115.99 | 116.30 | 115.63 | 115.84 | 115.84 | 56,600 |
11 Nov 2020 | 116.39 | 116.87 | 115.63 | 116.10 | 116.10 | 136,300 |
10 Nov 2020 | 116.39 | 116.52 | 115.78 | 116.15 | 116.15 | 232,700 |
09 Nov 2020 | 116.99 | 116.99 | 114.83 | 116.08 | 116.08 | 53,400 |
06 Nov 2020 | 116.37 | 116.61 | 114.51 | 116.28 | 116.28 | 39,100 |
05 Nov 2020 | 115.93 | 116.70 | 114.78 | 116.40 | 116.40 | 46,000 |
04 Nov 2020 | 116.55 | 116.92 | 115.83 | 116.12 | 116.12 | 65,700 |
03 Nov 2020 | 116.47 | 116.88 | 115.88 | 116.05 | 116.05 | 37,100 |
02 Nov 2020 | 116.08 | 116.71 | 115.82 | 116.57 | 116.57 | 175,700 |
30 Oct 2020 | 115.91 | 116.36 | 115.19 | 116.21 | 116.21 | 80,200 |
29 Oct 2020 | 116.32 | 116.57 | 115.42 | 116.22 | 116.22 | 51,000 |
28 Oct 2020 | 115.84 | 116.51 | 114.63 | 115.81 | 115.81 | 106,300 |
27 Oct 2020 | 113.34 | 116.61 | 112.40 | 116.22 | 116.22 | 176,000 |
26 Oct 2020 | 112.80 | 113.38 | 112.29 | 112.92 | 112.92 | 40,200 |
23 Oct 2020 | 113.80 | 113.80 | 112.70 | 113.18 | 113.18 | 30,400 |
22 Oct 2020 | 113.62 | 113.99 | 113.01 | 113.49 | 113.49 | 72,000 |
21 Oct 2020 | 113.62 | 113.62 | 112.88 | 113.44 | 113.44 | 48,600 |
20 Oct 2020 | 113.62 | 113.68 | 112.83 | 113.62 | 113.62 | 47,800 |
19 Oct 2020 | 113.53 | 113.87 | 112.57 | 112.98 | 112.98 | 40,000 |
16 Oct 2020 | 112.70 | 114.14 | 112.70 | 113.80 | 113.80 | 46,500 |
15 Oct 2020 | 112.60 | 112.78 | 110.42 | 112.70 | 112.70 | 116,800 |
14 Oct 2020 | 112.05 | 112.87 | 111.80 | 112.53 | 112.53 | 51,300 |
13 Oct 2020 | 112.87 | 114.31 | 111.55 | 112.29 | 112.29 | 49,100 |
12 Oct 2020 | 113.14 | 113.20 | 111.81 | 112.73 | 112.73 | 43,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |