Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 150.41 | 153.15 | 149.81 | 152.77 | 152.77 | 1,171,500 |
21 Jan 2021 | 153.84 | 154.74 | 150.50 | 151.06 | 151.06 | 1,395,200 |
20 Jan 2021 | 153.24 | 154.40 | 152.41 | 154.03 | 154.03 | 1,068,700 |
19 Jan 2021 | 154.38 | 155.36 | 153.06 | 153.13 | 153.13 | 1,439,000 |
15 Jan 2021 | 153.57 | 154.21 | 151.88 | 153.17 | 153.17 | 1,822,100 |
14 Jan 2021 | 152.50 | 155.38 | 151.91 | 154.09 | 154.09 | 1,556,900 |
14 Jan 2021 | 1.1 Dividend | |||||
13 Jan 2021 | 152.89 | 153.44 | 151.33 | 152.63 | 151.53 | 1,186,800 |
12 Jan 2021 | 151.78 | 154.94 | 151.75 | 153.50 | 152.39 | 1,531,600 |
11 Jan 2021 | 150.25 | 152.24 | 149.41 | 151.78 | 150.69 | 1,431,100 |
08 Jan 2021 | 150.42 | 152.62 | 148.60 | 150.77 | 149.68 | 2,246,000 |
07 Jan 2021 | 150.02 | 152.24 | 148.76 | 151.72 | 150.63 | 1,340,400 |
06 Jan 2021 | 145.25 | 150.64 | 145.25 | 149.74 | 148.66 | 1,845,300 |
05 Jan 2021 | 146.20 | 146.71 | 144.50 | 146.01 | 144.96 | 1,184,400 |
04 Jan 2021 | 149.26 | 149.26 | 144.81 | 145.94 | 144.89 | 1,426,600 |
31 Dec 2020 | 148.13 | 148.91 | 147.35 | 148.82 | 147.75 | 1,744,700 |
30 Dec 2020 | 147.49 | 149.41 | 147.48 | 148.30 | 147.23 | 995,800 |
29 Dec 2020 | 149.78 | 149.78 | 146.39 | 147.55 | 146.49 | 1,105,300 |
28 Dec 2020 | 149.20 | 150.49 | 148.36 | 148.72 | 147.65 | 777,900 |
24 Dec 2020 | 148.34 | 149.15 | 147.60 | 149.01 | 147.94 | 447,400 |
23 Dec 2020 | 147.36 | 149.40 | 147.00 | 148.15 | 147.08 | 1,113,800 |
22 Dec 2020 | 149.62 | 149.67 | 146.29 | 146.50 | 145.44 | 1,604,900 |
21 Dec 2020 | 150.01 | 150.91 | 147.32 | 149.67 | 148.59 | 1,980,300 |
18 Dec 2020 | 151.28 | 153.77 | 151.02 | 152.67 | 151.57 | 2,447,600 |
17 Dec 2020 | 153.85 | 154.12 | 151.53 | 151.59 | 150.50 | 951,300 |
16 Dec 2020 | 154.90 | 155.30 | 152.63 | 153.40 | 152.29 | 1,373,400 |
15 Dec 2020 | 153.64 | 155.39 | 152.06 | 154.60 | 153.49 | 1,258,400 |
14 Dec 2020 | 152.86 | 155.09 | 152.73 | 153.34 | 152.23 | 1,757,700 |
11 Dec 2020 | 149.80 | 151.92 | 148.78 | 151.33 | 150.24 | 2,444,700 |
10 Dec 2020 | 152.57 | 153.59 | 150.08 | 150.37 | 149.29 | 2,042,500 |
09 Dec 2020 | 153.70 | 154.79 | 152.92 | 154.14 | 153.03 | 1,204,000 |
08 Dec 2020 | 152.30 | 154.30 | 152.12 | 153.57 | 152.46 | 958,700 |
07 Dec 2020 | 154.95 | 155.63 | 152.50 | 153.00 | 151.90 | 1,033,000 |
04 Dec 2020 | 153.92 | 156.14 | 153.92 | 156.04 | 154.92 | 1,065,000 |
03 Dec 2020 | 153.35 | 155.22 | 152.94 | 153.88 | 152.77 | 1,081,800 |
02 Dec 2020 | 150.87 | 153.62 | 150.12 | 153.35 | 152.24 | 1,123,000 |
01 Dec 2020 | 151.04 | 154.29 | 150.70 | 151.76 | 150.67 | 1,302,700 |
30 Nov 2020 | 151.01 | 152.17 | 148.65 | 149.35 | 148.27 | 1,572,300 |
27 Nov 2020 | 151.62 | 153.03 | 151.27 | 152.06 | 150.96 | 629,000 |
25 Nov 2020 | 153.85 | 153.85 | 151.54 | 152.04 | 150.94 | 845,000 |
24 Nov 2020 | 152.64 | 153.74 | 151.22 | 153.67 | 152.56 | 1,784,700 |
23 Nov 2020 | 148.99 | 150.76 | 148.86 | 150.02 | 148.94 | 1,413,000 |
20 Nov 2020 | 150.00 | 150.33 | 147.50 | 148.36 | 147.29 | 1,358,800 |
19 Nov 2020 | 152.50 | 153.20 | 149.29 | 149.99 | 148.91 | 1,413,100 |
18 Nov 2020 | 152.43 | 155.22 | 151.84 | 153.50 | 152.39 | 1,536,200 |
17 Nov 2020 | 151.68 | 153.29 | 150.92 | 151.47 | 150.38 | 1,241,700 |
16 Nov 2020 | 153.83 | 154.09 | 151.76 | 152.93 | 151.83 | 1,605,400 |
13 Nov 2020 | 148.75 | 151.38 | 148.01 | 151.15 | 150.06 | 1,217,500 |
12 Nov 2020 | 148.56 | 149.52 | 146.70 | 147.50 | 146.44 | 1,298,400 |
11 Nov 2020 | 151.09 | 151.09 | 148.17 | 150.29 | 149.21 | 1,794,600 |
10 Nov 2020 | 148.80 | 152.03 | 148.15 | 151.31 | 150.22 | 1,994,800 |
09 Nov 2020 | 147.18 | 150.39 | 144.77 | 147.13 | 146.07 | 2,276,200 |
06 Nov 2020 | 139.55 | 140.14 | 138.14 | 139.32 | 138.32 | 999,000 |
05 Nov 2020 | 139.53 | 141.13 | 138.00 | 139.15 | 138.15 | 1,158,200 |
04 Nov 2020 | 138.98 | 143.33 | 137.24 | 139.09 | 138.09 | 1,855,900 |
03 Nov 2020 | 137.75 | 139.59 | 136.97 | 138.20 | 137.20 | 1,928,500 |
02 Nov 2020 | 133.37 | 136.53 | 132.57 | 136.09 | 135.11 | 1,417,100 |
30 Oct 2020 | 130.56 | 132.72 | 129.17 | 131.33 | 130.38 | 2,350,000 |
29 Oct 2020 | 131.82 | 133.48 | 130.12 | 131.32 | 130.37 | 1,454,900 |
28 Oct 2020 | 134.84 | 137.66 | 132.17 | 132.43 | 131.48 | 1,866,900 |
27 Oct 2020 | 137.95 | 138.11 | 134.87 | 134.87 | 133.90 | 1,998,200 |
26 Oct 2020 | 139.26 | 139.61 | 136.43 | 138.51 | 137.51 | 1,646,200 |
23 Oct 2020 | 140.40 | 141.19 | 139.41 | 140.70 | 139.69 | 993,100 |
22 Oct 2020 | 136.58 | 139.67 | 136.36 | 139.42 | 138.42 | 1,282,400 |
21 Oct 2020 | 137.84 | 138.71 | 136.50 | 136.61 | 135.63 | 1,007,200 |
20 Oct 2020 | 140.25 | 140.57 | 137.77 | 138.46 | 137.46 | 889,100 |
19 Oct 2020 | 142.25 | 142.77 | 138.20 | 138.68 | 137.68 | 1,500,400 |
16 Oct 2020 | 141.62 | 142.50 | 140.25 | 142.24 | 141.21 | 2,653,200 |
15 Oct 2020 | 141.70 | 142.00 | 140.18 | 140.81 | 139.80 | 1,336,200 |
14 Oct 2020 | 142.80 | 145.40 | 142.70 | 142.89 | 141.86 | 1,350,800 |
13 Oct 2020 | 144.60 | 144.98 | 141.66 | 143.24 | 142.21 | 1,235,800 |
12 Oct 2020 | 144.80 | 146.76 | 143.84 | 144.73 | 143.69 | 1,611,700 |
09 Oct 2020 | 146.11 | 146.11 | 143.53 | 143.66 | 142.62 | 1,974,000 |
08 Oct 2020 | 145.00 | 145.66 | 143.60 | 145.04 | 143.99 | 854,600 |
08 Oct 2020 | 1.1 Dividend | |||||
07 Oct 2020 | 143.67 | 145.65 | 143.53 | 144.87 | 142.73 | 1,204,100 |
06 Oct 2020 | 144.08 | 146.97 | 142.03 | 142.31 | 140.21 | 1,347,500 |
05 Oct 2020 | 141.98 | 143.35 | 141.11 | 142.73 | 140.63 | 936,200 |
02 Oct 2020 | 133.72 | 140.94 | 133.60 | 140.49 | 138.42 | 1,325,300 |
01 Oct 2020 | 138.89 | 140.08 | 136.80 | 138.22 | 136.18 | 887,400 |
30 Sep 2020 | 139.16 | 140.14 | 137.07 | 138.43 | 136.39 | 1,208,700 |
29 Sep 2020 | 140.43 | 140.58 | 137.89 | 138.55 | 136.51 | 1,066,600 |
28 Sep 2020 | 139.70 | 142.40 | 139.70 | 140.92 | 138.84 | 721,500 |
25 Sep 2020 | 135.84 | 138.77 | 135.56 | 138.21 | 136.17 | 883,000 |
24 Sep 2020 | 136.12 | 138.45 | 135.16 | 136.90 | 134.88 | 929,400 |
23 Sep 2020 | 140.07 | 141.82 | 136.19 | 136.51 | 134.50 | 1,033,400 |
22 Sep 2020 | 138.36 | 140.25 | 137.35 | 139.45 | 137.39 | 935,500 |
21 Sep 2020 | 141.35 | 141.49 | 137.43 | 138.33 | 136.29 | 1,373,600 |
18 Sep 2020 | 143.01 | 145.63 | 142.73 | 142.99 | 140.88 | 1,836,500 |
17 Sep 2020 | 140.65 | 144.91 | 139.51 | 144.59 | 142.46 | 1,532,800 |
16 Sep 2020 | 145.25 | 148.55 | 144.30 | 146.78 | 144.62 | 1,069,000 |
15 Sep 2020 | 147.32 | 148.11 | 144.98 | 145.14 | 143.00 | 830,900 |
14 Sep 2020 | 146.46 | 148.52 | 145.75 | 147.47 | 145.30 | 763,800 |
11 Sep 2020 | 144.10 | 146.20 | 142.62 | 145.36 | 143.22 | 1,131,500 |
10 Sep 2020 | 146.60 | 147.75 | 142.41 | 142.58 | 140.48 | 1,396,000 |
09 Sep 2020 | 147.28 | 147.79 | 145.15 | 146.17 | 144.01 | 1,289,700 |
08 Sep 2020 | 149.78 | 150.55 | 146.60 | 146.96 | 144.79 | 1,587,900 |
04 Sep 2020 | 153.50 | 154.38 | 149.79 | 151.70 | 149.46 | 1,121,700 |
03 Sep 2020 | 155.00 | 156.56 | 150.61 | 151.94 | 149.70 | 1,338,400 |
02 Sep 2020 | 150.06 | 154.50 | 149.92 | 153.92 | 151.65 | 1,259,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |