Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Apr 2021 | 184.00 | 184.29 | 182.43 | 183.93 | 183.93 | 922,900 |
14 Apr 2021 | 182.73 | 185.03 | 182.44 | 183.48 | 183.48 | 823,900 |
13 Apr 2021 | 183.19 | 183.94 | 182.01 | 182.28 | 182.28 | 1,237,200 |
12 Apr 2021 | 183.45 | 185.20 | 182.96 | 184.94 | 184.94 | 1,132,700 |
09 Apr 2021 | 181.83 | 183.79 | 180.88 | 183.00 | 183.00 | 1,258,200 |
08 Apr 2021 | 182.75 | 184.58 | 182.07 | 184.11 | 184.11 | 887,400 |
08 Apr 2021 | 1.19 Dividend | |||||
07 Apr 2021 | 185.57 | 186.00 | 183.50 | 184.79 | 183.60 | 984,900 |
06 Apr 2021 | 184.41 | 185.70 | 184.41 | 185.11 | 183.92 | 930,500 |
05 Apr 2021 | 182.20 | 185.66 | 182.00 | 185.59 | 184.39 | 1,189,200 |
01 Apr 2021 | 181.63 | 181.73 | 179.85 | 180.83 | 179.67 | 851,000 |
31 Mar 2021 | 181.32 | 182.36 | 180.65 | 181.56 | 180.39 | 1,052,700 |
30 Mar 2021 | 183.34 | 184.37 | 181.80 | 182.10 | 180.93 | 793,300 |
29 Mar 2021 | 181.82 | 184.04 | 180.02 | 183.30 | 182.12 | 1,711,400 |
26 Mar 2021 | 180.00 | 181.84 | 179.01 | 181.54 | 180.37 | 1,059,700 |
25 Mar 2021 | 175.81 | 180.26 | 175.75 | 180.06 | 178.90 | 1,015,400 |
24 Mar 2021 | 176.31 | 179.41 | 176.31 | 176.42 | 175.28 | 920,600 |
23 Mar 2021 | 175.88 | 176.99 | 174.32 | 174.87 | 173.74 | 859,100 |
22 Mar 2021 | 177.52 | 177.52 | 173.52 | 176.56 | 175.42 | 1,041,600 |
19 Mar 2021 | 178.27 | 178.92 | 174.95 | 177.62 | 176.48 | 2,758,700 |
18 Mar 2021 | 177.52 | 180.35 | 177.52 | 179.24 | 178.09 | 1,288,800 |
17 Mar 2021 | 176.60 | 178.80 | 175.15 | 177.52 | 176.38 | 1,181,600 |
16 Mar 2021 | 176.16 | 176.28 | 173.81 | 175.32 | 174.19 | 1,086,200 |
15 Mar 2021 | 176.50 | 177.02 | 173.94 | 176.71 | 175.57 | 1,034,500 |
12 Mar 2021 | 174.10 | 176.61 | 174.10 | 176.29 | 175.15 | 1,004,300 |
11 Mar 2021 | 171.28 | 174.45 | 170.40 | 172.67 | 171.56 | 1,127,600 |
10 Mar 2021 | 169.57 | 172.82 | 168.61 | 172.42 | 171.31 | 1,079,900 |
09 Mar 2021 | 172.69 | 173.27 | 168.38 | 168.74 | 167.65 | 1,846,200 |
08 Mar 2021 | 171.79 | 175.27 | 170.65 | 172.69 | 171.58 | 1,344,700 |
05 Mar 2021 | 166.95 | 171.48 | 165.80 | 170.52 | 169.42 | 1,187,900 |
04 Mar 2021 | 168.13 | 168.50 | 163.12 | 165.77 | 164.70 | 1,310,400 |
03 Mar 2021 | 168.20 | 169.60 | 167.51 | 167.95 | 166.87 | 951,000 |
02 Mar 2021 | 166.70 | 168.77 | 166.59 | 167.68 | 166.60 | 1,155,800 |
01 Mar 2021 | 165.00 | 168.56 | 164.88 | 167.06 | 165.98 | 1,113,200 |
26 Feb 2021 | 166.66 | 166.83 | 163.36 | 163.47 | 162.42 | 1,730,700 |
25 Feb 2021 | 167.67 | 168.97 | 165.53 | 166.20 | 165.13 | 1,133,700 |
24 Feb 2021 | 167.42 | 168.93 | 166.40 | 168.06 | 166.98 | 1,163,700 |
23 Feb 2021 | 168.12 | 168.30 | 164.52 | 167.35 | 166.27 | 1,367,800 |
22 Feb 2021 | 164.45 | 167.15 | 163.88 | 166.42 | 165.35 | 1,426,500 |
19 Feb 2021 | 164.27 | 165.24 | 163.82 | 164.78 | 163.72 | 773,900 |
18 Feb 2021 | 164.02 | 164.45 | 162.46 | 163.23 | 162.18 | 672,200 |
17 Feb 2021 | 162.97 | 165.09 | 161.57 | 164.49 | 163.43 | 770,000 |
16 Feb 2021 | 165.12 | 166.24 | 163.03 | 163.32 | 162.27 | 1,361,100 |
12 Feb 2021 | 163.07 | 165.39 | 162.76 | 164.83 | 163.77 | 1,263,200 |
11 Feb 2021 | 162.57 | 166.21 | 162.57 | 163.45 | 162.40 | 1,612,300 |
10 Feb 2021 | 162.64 | 164.03 | 161.89 | 163.13 | 162.08 | 1,363,100 |
09 Feb 2021 | 159.67 | 162.54 | 158.42 | 162.14 | 161.10 | 1,108,800 |
08 Feb 2021 | 159.00 | 159.75 | 157.11 | 159.64 | 158.61 | 1,247,000 |
05 Feb 2021 | 159.02 | 160.48 | 157.65 | 158.82 | 157.80 | 1,859,000 |
04 Feb 2021 | 153.71 | 157.68 | 153.05 | 157.53 | 156.52 | 1,613,300 |
03 Feb 2021 | 148.71 | 153.82 | 148.71 | 153.08 | 152.09 | 1,500,500 |
02 Feb 2021 | 148.50 | 151.40 | 148.33 | 149.82 | 148.86 | 2,036,100 |
01 Feb 2021 | 147.42 | 148.58 | 146.53 | 147.67 | 146.72 | 1,765,000 |
29 Jan 2021 | 149.12 | 151.07 | 146.62 | 146.68 | 145.74 | 3,090,300 |
28 Jan 2021 | 153.16 | 153.52 | 149.63 | 150.43 | 149.46 | 1,993,500 |
27 Jan 2021 | 150.75 | 158.99 | 148.90 | 152.73 | 151.75 | 2,373,500 |
26 Jan 2021 | 154.34 | 154.63 | 150.02 | 150.33 | 149.36 | 1,588,700 |
25 Jan 2021 | 151.82 | 155.70 | 151.11 | 153.16 | 152.17 | 1,849,100 |
22 Jan 2021 | 150.41 | 153.15 | 149.81 | 152.77 | 151.79 | 1,171,500 |
21 Jan 2021 | 153.84 | 154.74 | 150.50 | 151.06 | 150.09 | 1,395,200 |
20 Jan 2021 | 153.24 | 154.40 | 152.41 | 154.03 | 153.04 | 1,068,700 |
19 Jan 2021 | 154.38 | 155.36 | 153.06 | 153.13 | 152.14 | 1,439,000 |
15 Jan 2021 | 153.57 | 154.21 | 151.88 | 153.17 | 152.18 | 1,822,100 |
14 Jan 2021 | 152.50 | 155.38 | 151.91 | 154.09 | 153.10 | 1,556,900 |
14 Jan 2021 | 1.1 Dividend | |||||
13 Jan 2021 | 152.89 | 153.44 | 151.33 | 152.63 | 150.55 | 1,186,800 |
12 Jan 2021 | 151.78 | 154.94 | 151.75 | 153.50 | 151.41 | 1,531,600 |
11 Jan 2021 | 150.25 | 152.24 | 149.41 | 151.78 | 149.72 | 1,431,100 |
08 Jan 2021 | 150.42 | 152.62 | 148.60 | 150.77 | 148.72 | 2,246,000 |
07 Jan 2021 | 150.02 | 152.24 | 148.76 | 151.72 | 149.66 | 1,340,400 |
06 Jan 2021 | 145.25 | 150.64 | 145.25 | 149.74 | 147.70 | 1,845,300 |
05 Jan 2021 | 146.20 | 146.71 | 144.50 | 146.01 | 144.02 | 1,184,400 |
04 Jan 2021 | 149.26 | 149.26 | 144.81 | 145.94 | 143.96 | 1,426,600 |
31 Dec 2020 | 148.13 | 148.91 | 147.35 | 148.82 | 146.80 | 1,753,100 |
30 Dec 2020 | 147.49 | 149.41 | 147.48 | 148.30 | 146.28 | 995,800 |
29 Dec 2020 | 149.78 | 149.78 | 146.39 | 147.55 | 145.54 | 1,105,300 |
28 Dec 2020 | 149.20 | 150.49 | 148.36 | 148.72 | 146.70 | 777,900 |
24 Dec 2020 | 148.34 | 149.15 | 147.60 | 149.01 | 146.98 | 447,400 |
23 Dec 2020 | 147.36 | 149.40 | 147.00 | 148.15 | 146.14 | 1,113,800 |
22 Dec 2020 | 149.62 | 149.67 | 146.29 | 146.50 | 144.51 | 1,604,900 |
21 Dec 2020 | 150.01 | 150.91 | 147.32 | 149.67 | 147.63 | 1,980,300 |
18 Dec 2020 | 151.28 | 153.77 | 151.02 | 152.67 | 150.59 | 2,447,600 |
17 Dec 2020 | 153.85 | 154.12 | 151.53 | 151.59 | 149.53 | 951,300 |
16 Dec 2020 | 154.90 | 155.30 | 152.63 | 153.40 | 151.31 | 1,373,400 |
15 Dec 2020 | 153.64 | 155.39 | 152.06 | 154.60 | 152.50 | 1,258,400 |
14 Dec 2020 | 152.86 | 155.09 | 152.73 | 153.34 | 151.25 | 1,757,700 |
11 Dec 2020 | 149.80 | 151.92 | 148.78 | 151.33 | 149.27 | 2,444,700 |
10 Dec 2020 | 152.57 | 153.59 | 150.08 | 150.37 | 148.32 | 2,042,500 |
09 Dec 2020 | 153.70 | 154.79 | 152.92 | 154.14 | 152.04 | 1,204,000 |
08 Dec 2020 | 152.30 | 154.30 | 152.12 | 153.57 | 151.48 | 958,700 |
07 Dec 2020 | 154.95 | 155.63 | 152.50 | 153.00 | 150.92 | 1,033,000 |
04 Dec 2020 | 153.92 | 156.14 | 153.92 | 156.04 | 153.92 | 1,065,000 |
03 Dec 2020 | 153.35 | 155.22 | 152.94 | 153.88 | 151.79 | 1,081,800 |
02 Dec 2020 | 150.87 | 153.62 | 150.12 | 153.35 | 151.26 | 1,123,000 |
01 Dec 2020 | 151.04 | 154.29 | 150.70 | 151.76 | 149.70 | 1,302,700 |
30 Nov 2020 | 151.01 | 152.17 | 148.65 | 149.35 | 147.32 | 1,572,300 |
27 Nov 2020 | 151.62 | 153.03 | 151.27 | 152.06 | 149.99 | 629,000 |
25 Nov 2020 | 153.85 | 153.85 | 151.54 | 152.04 | 149.97 | 845,000 |
24 Nov 2020 | 152.64 | 153.74 | 151.22 | 153.67 | 151.58 | 1,784,700 |
23 Nov 2020 | 148.99 | 150.76 | 148.86 | 150.02 | 147.98 | 1,413,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |