Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 114.12 | 115.72 | 113.47 | 114.45 | 114.45 | 811,300 |
21 Jan 2021 | 115.96 | 117.36 | 114.50 | 115.00 | 115.00 | 1,047,600 |
20 Jan 2021 | 116.70 | 116.70 | 114.86 | 115.47 | 115.47 | 944,900 |
19 Jan 2021 | 114.97 | 117.62 | 113.16 | 116.57 | 116.57 | 1,342,300 |
15 Jan 2021 | 120.91 | 120.91 | 117.96 | 120.05 | 120.05 | 657,300 |
14 Jan 2021 | 122.14 | 122.92 | 120.84 | 121.72 | 121.72 | 548,900 |
13 Jan 2021 | 122.67 | 123.66 | 120.81 | 121.92 | 121.92 | 614,700 |
12 Jan 2021 | 119.16 | 122.26 | 118.72 | 122.25 | 122.25 | 722,500 |
11 Jan 2021 | 119.72 | 120.40 | 118.38 | 119.37 | 119.37 | 569,400 |
08 Jan 2021 | 122.50 | 122.66 | 119.35 | 121.08 | 121.08 | 581,500 |
07 Jan 2021 | 120.93 | 123.60 | 119.75 | 121.88 | 121.88 | 719,500 |
06 Jan 2021 | 117.54 | 121.90 | 116.95 | 120.09 | 120.09 | 816,100 |
05 Jan 2021 | 112.51 | 117.31 | 112.39 | 116.01 | 116.01 | 626,600 |
04 Jan 2021 | 115.71 | 116.35 | 112.48 | 113.12 | 113.12 | 585,800 |
31 Dec 2020 | 114.26 | 115.36 | 113.40 | 114.93 | 114.93 | 511,000 |
30 Dec 2020 | 112.52 | 114.55 | 112.52 | 114.08 | 114.08 | 348,800 |
30 Dec 2020 | 0.48 Dividend | |||||
29 Dec 2020 | 113.58 | 113.76 | 111.48 | 112.65 | 112.17 | 403,700 |
28 Dec 2020 | 115.21 | 115.21 | 112.55 | 112.65 | 112.17 | 355,300 |
24 Dec 2020 | 113.50 | 114.72 | 113.50 | 114.43 | 113.94 | 176,600 |
23 Dec 2020 | 114.19 | 115.33 | 113.74 | 113.84 | 113.35 | 355,800 |
22 Dec 2020 | 115.25 | 115.76 | 113.53 | 113.67 | 113.19 | 426,700 |
21 Dec 2020 | 113.46 | 115.83 | 113.30 | 115.32 | 114.83 | 461,600 |
18 Dec 2020 | 115.74 | 116.55 | 113.68 | 115.65 | 115.16 | 1,233,400 |
17 Dec 2020 | 114.94 | 115.94 | 113.94 | 115.62 | 115.13 | 455,300 |
16 Dec 2020 | 115.69 | 115.78 | 113.36 | 114.37 | 113.88 | 574,500 |
15 Dec 2020 | 115.89 | 116.11 | 113.58 | 114.99 | 114.50 | 554,900 |
14 Dec 2020 | 117.99 | 118.36 | 114.44 | 114.52 | 114.03 | 544,900 |
11 Dec 2020 | 116.85 | 118.22 | 115.94 | 116.43 | 115.93 | 816,800 |
10 Dec 2020 | 118.30 | 119.18 | 116.07 | 117.66 | 117.16 | 646,500 |
09 Dec 2020 | 120.29 | 120.95 | 118.36 | 118.93 | 118.42 | 598,600 |
08 Dec 2020 | 118.30 | 119.82 | 118.07 | 119.78 | 119.27 | 338,400 |
07 Dec 2020 | 121.11 | 121.50 | 118.24 | 118.83 | 118.32 | 423,300 |
04 Dec 2020 | 118.65 | 122.29 | 118.54 | 121.69 | 121.17 | 608,000 |
03 Dec 2020 | 119.01 | 120.68 | 117.75 | 118.38 | 117.88 | 621,600 |
02 Dec 2020 | 118.50 | 120.21 | 117.66 | 118.16 | 117.66 | 706,600 |
01 Dec 2020 | 117.48 | 119.21 | 116.55 | 118.93 | 118.42 | 679,400 |
30 Nov 2020 | 115.70 | 116.35 | 114.15 | 116.01 | 115.52 | 865,400 |
27 Nov 2020 | 117.06 | 117.39 | 114.90 | 115.67 | 115.18 | 238,200 |
25 Nov 2020 | 117.94 | 118.30 | 116.10 | 116.68 | 116.18 | 489,500 |
24 Nov 2020 | 117.00 | 119.27 | 115.73 | 118.24 | 117.74 | 454,500 |
23 Nov 2020 | 114.82 | 116.98 | 114.81 | 116.06 | 115.57 | 394,000 |
20 Nov 2020 | 115.43 | 115.43 | 113.37 | 113.75 | 113.27 | 588,600 |
19 Nov 2020 | 114.61 | 115.58 | 113.13 | 115.32 | 114.83 | 367,000 |
18 Nov 2020 | 116.00 | 116.79 | 114.48 | 115.27 | 114.78 | 687,800 |
17 Nov 2020 | 111.80 | 116.06 | 111.21 | 115.69 | 115.20 | 1,227,900 |
16 Nov 2020 | 110.44 | 113.04 | 110.34 | 111.99 | 111.51 | 537,700 |
13 Nov 2020 | 107.51 | 109.25 | 107.16 | 108.60 | 108.14 | 441,300 |
12 Nov 2020 | 107.86 | 109.09 | 106.33 | 106.81 | 106.35 | 501,100 |
11 Nov 2020 | 110.50 | 110.65 | 108.20 | 108.81 | 108.35 | 513,600 |
10 Nov 2020 | 109.93 | 110.76 | 108.42 | 109.35 | 108.88 | 986,500 |
09 Nov 2020 | 113.95 | 115.91 | 109.73 | 109.84 | 109.37 | 804,800 |
06 Nov 2020 | 109.09 | 109.64 | 107.80 | 108.66 | 108.20 | 395,200 |
05 Nov 2020 | 107.27 | 110.44 | 106.03 | 109.14 | 108.67 | 615,100 |
04 Nov 2020 | 105.33 | 107.30 | 102.52 | 104.87 | 104.42 | 724,800 |
03 Nov 2020 | 107.23 | 109.15 | 104.01 | 104.65 | 104.20 | 894,000 |
02 Nov 2020 | 104.63 | 107.63 | 103.78 | 106.95 | 106.49 | 895,600 |
30 Oct 2020 | 103.34 | 103.69 | 100.86 | 102.74 | 102.30 | 900,900 |
29 Oct 2020 | 101.74 | 104.56 | 101.61 | 103.63 | 103.19 | 585,100 |
28 Oct 2020 | 102.08 | 103.46 | 101.33 | 102.30 | 101.86 | 627,500 |
27 Oct 2020 | 105.69 | 106.70 | 104.37 | 104.44 | 103.99 | 716,600 |
26 Oct 2020 | 106.30 | 106.39 | 103.80 | 105.36 | 104.91 | 502,400 |
23 Oct 2020 | 108.44 | 108.90 | 107.50 | 107.78 | 107.32 | 413,400 |
22 Oct 2020 | 107.32 | 107.96 | 106.08 | 107.49 | 107.03 | 537,500 |
21 Oct 2020 | 107.57 | 108.56 | 106.69 | 106.74 | 106.29 | 401,000 |
20 Oct 2020 | 108.29 | 109.00 | 107.16 | 107.16 | 106.70 | 440,400 |
19 Oct 2020 | 109.23 | 110.36 | 107.77 | 107.87 | 107.41 | 474,800 |
16 Oct 2020 | 109.64 | 109.87 | 108.55 | 108.91 | 108.45 | 543,500 |
15 Oct 2020 | 107.71 | 109.49 | 107.36 | 109.07 | 108.61 | 542,500 |
14 Oct 2020 | 108.53 | 111.08 | 108.50 | 109.43 | 108.96 | 433,400 |
13 Oct 2020 | 108.69 | 109.79 | 108.19 | 108.48 | 108.02 | 907,000 |
12 Oct 2020 | 108.11 | 109.54 | 107.74 | 109.03 | 108.57 | 936,400 |
09 Oct 2020 | 106.31 | 108.93 | 106.06 | 108.02 | 107.56 | 796,800 |
08 Oct 2020 | 106.95 | 107.63 | 105.92 | 106.06 | 105.61 | 457,600 |
07 Oct 2020 | 105.45 | 106.86 | 105.33 | 106.28 | 105.83 | 554,500 |
06 Oct 2020 | 105.86 | 106.98 | 103.64 | 103.82 | 103.38 | 768,600 |
05 Oct 2020 | 104.62 | 106.35 | 104.57 | 105.33 | 104.88 | 808,000 |
02 Oct 2020 | 101.65 | 105.12 | 101.42 | 103.61 | 103.17 | 793,600 |
01 Oct 2020 | 106.36 | 107.16 | 102.62 | 103.19 | 102.75 | 991,800 |
30 Sep 2020 | 105.81 | 107.57 | 105.07 | 105.91 | 105.46 | 562,000 |
29 Sep 2020 | 106.14 | 106.70 | 104.78 | 105.31 | 104.86 | 400,100 |
29 Sep 2020 | 0.44 Dividend | |||||
28 Sep 2020 | 106.88 | 107.99 | 106.06 | 106.32 | 105.43 | 609,200 |
25 Sep 2020 | 102.91 | 106.26 | 102.80 | 105.42 | 104.54 | 526,200 |
24 Sep 2020 | 103.81 | 105.27 | 102.63 | 104.05 | 103.18 | 728,300 |
23 Sep 2020 | 107.12 | 108.40 | 104.38 | 104.51 | 103.63 | 549,700 |
22 Sep 2020 | 106.37 | 107.83 | 105.04 | 107.55 | 106.65 | 608,000 |
21 Sep 2020 | 108.30 | 109.30 | 105.20 | 106.45 | 105.56 | 672,700 |
18 Sep 2020 | 112.63 | 113.73 | 109.90 | 110.56 | 109.63 | 1,037,700 |
17 Sep 2020 | 109.98 | 113.29 | 108.71 | 112.85 | 111.90 | 765,700 |
16 Sep 2020 | 112.45 | 112.62 | 110.57 | 110.67 | 109.74 | 571,900 |
15 Sep 2020 | 110.93 | 112.59 | 110.80 | 111.80 | 110.86 | 681,800 |
14 Sep 2020 | 109.87 | 110.92 | 109.39 | 110.53 | 109.60 | 375,000 |
11 Sep 2020 | 108.70 | 109.29 | 107.74 | 108.56 | 107.65 | 415,700 |
10 Sep 2020 | 108.07 | 108.68 | 106.79 | 107.76 | 106.86 | 483,100 |
09 Sep 2020 | 106.59 | 108.75 | 106.11 | 107.91 | 107.01 | 475,400 |
08 Sep 2020 | 107.00 | 107.61 | 104.86 | 105.64 | 104.75 | 716,900 |
04 Sep 2020 | 110.53 | 110.90 | 106.98 | 108.48 | 107.57 | 683,200 |
03 Sep 2020 | 111.90 | 112.36 | 108.08 | 109.43 | 108.51 | 721,300 |
02 Sep 2020 | 110.37 | 112.53 | 109.29 | 112.26 | 111.32 | 999,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |