Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 286.69 | 290.59 | 285.50 | 289.39 | 289.39 | 2,567,400 |
21 Jan 2021 | 290.45 | 292.74 | 288.53 | 289.37 | 289.37 | 2,517,800 |
20 Jan 2021 | 295.82 | 297.45 | 287.48 | 290.47 | 290.47 | 4,792,600 |
19 Jan 2021 | 305.00 | 306.60 | 293.80 | 294.20 | 294.20 | 6,727,800 |
15 Jan 2021 | 301.19 | 304.86 | 296.88 | 301.01 | 301.01 | 3,860,200 |
14 Jan 2021 | 304.05 | 309.41 | 303.54 | 307.87 | 307.87 | 3,192,200 |
13 Jan 2021 | 300.08 | 303.72 | 299.10 | 302.94 | 302.94 | 2,413,800 |
12 Jan 2021 | 297.14 | 303.98 | 296.02 | 302.21 | 302.21 | 4,814,400 |
11 Jan 2021 | 286.80 | 295.00 | 284.20 | 293.83 | 293.83 | 2,650,100 |
08 Jan 2021 | 292.00 | 292.28 | 285.06 | 290.08 | 290.08 | 2,798,600 |
07 Jan 2021 | 287.77 | 295.89 | 286.68 | 291.65 | 291.65 | 4,009,700 |
06 Jan 2021 | 276.29 | 288.38 | 273.10 | 285.55 | 285.55 | 6,383,500 |
05 Jan 2021 | 263.88 | 273.50 | 262.57 | 270.93 | 270.93 | 4,207,100 |
04 Jan 2021 | 267.00 | 267.58 | 260.16 | 265.00 | 265.00 | 3,572,000 |
31 Dec 2020 | 258.80 | 263.93 | 258.00 | 263.71 | 263.71 | 2,042,000 |
30 Dec 2020 | 258.81 | 260.65 | 257.83 | 259.45 | 259.45 | 1,566,500 |
29 Dec 2020 | 260.26 | 260.86 | 256.50 | 258.01 | 258.01 | 1,430,900 |
28 Dec 2020 | 257.81 | 262.65 | 257.00 | 259.59 | 259.59 | 2,793,400 |
24 Dec 2020 | 257.04 | 257.62 | 253.75 | 256.16 | 256.16 | 968,100 |
23 Dec 2020 | 251.50 | 260.58 | 251.30 | 256.45 | 256.45 | 3,376,100 |
22 Dec 2020 | 256.86 | 257.70 | 249.80 | 250.09 | 250.09 | 3,599,800 |
21 Dec 2020 | 250.29 | 260.85 | 248.76 | 256.98 | 256.98 | 7,408,500 |
18 Dec 2020 | 245.39 | 245.39 | 240.56 | 242.13 | 242.13 | 4,088,100 |
17 Dec 2020 | 245.00 | 245.93 | 243.00 | 244.43 | 244.43 | 2,983,600 |
16 Dec 2020 | 243.56 | 243.90 | 241.12 | 243.77 | 243.77 | 2,400,900 |
15 Dec 2020 | 239.50 | 243.61 | 237.19 | 242.43 | 242.43 | 2,348,800 |
14 Dec 2020 | 243.28 | 243.50 | 237.39 | 237.79 | 237.79 | 1,927,800 |
11 Dec 2020 | 240.81 | 241.20 | 237.10 | 239.99 | 239.99 | 2,077,300 |
10 Dec 2020 | 240.00 | 245.18 | 239.51 | 244.40 | 244.40 | 2,541,700 |
09 Dec 2020 | 240.00 | 245.36 | 239.53 | 242.82 | 242.82 | 3,552,300 |
08 Dec 2020 | 237.01 | 239.19 | 236.58 | 238.84 | 238.84 | 1,371,800 |
07 Dec 2020 | 238.54 | 239.85 | 235.45 | 238.45 | 238.45 | 1,788,600 |
04 Dec 2020 | 237.70 | 239.75 | 236.95 | 239.58 | 239.58 | 2,373,000 |
03 Dec 2020 | 237.29 | 238.85 | 234.64 | 235.47 | 235.47 | 2,142,600 |
02 Dec 2020 | 232.08 | 238.13 | 231.58 | 237.65 | 237.65 | 2,136,300 |
01 Dec 2020 | 231.96 | 234.87 | 231.35 | 232.08 | 232.08 | 2,581,000 |
01 Dec 2020 | 1.25 Dividend | |||||
30 Nov 2020 | 232.05 | 235.00 | 230.36 | 230.58 | 229.33 | 2,705,400 |
27 Nov 2020 | 237.00 | 237.30 | 233.79 | 235.40 | 234.12 | 1,050,400 |
25 Nov 2020 | 235.00 | 237.45 | 232.43 | 236.54 | 235.26 | 2,272,800 |
24 Nov 2020 | 231.10 | 238.12 | 230.63 | 237.50 | 236.21 | 3,915,200 |
23 Nov 2020 | 226.06 | 230.00 | 225.73 | 228.83 | 227.59 | 3,371,300 |
20 Nov 2020 | 223.00 | 224.81 | 222.63 | 223.35 | 222.14 | 1,848,100 |
19 Nov 2020 | 224.30 | 224.94 | 222.11 | 224.57 | 223.35 | 1,505,200 |
18 Nov 2020 | 225.00 | 227.72 | 223.51 | 224.30 | 223.08 | 2,856,200 |
17 Nov 2020 | 220.02 | 224.85 | 218.33 | 224.65 | 223.43 | 2,722,900 |
16 Nov 2020 | 223.53 | 224.60 | 220.03 | 222.38 | 221.17 | 3,004,700 |
13 Nov 2020 | 215.85 | 220.96 | 215.41 | 219.08 | 217.89 | 2,832,100 |
12 Nov 2020 | 215.22 | 216.86 | 212.40 | 214.51 | 213.35 | 3,005,500 |
11 Nov 2020 | 218.64 | 219.92 | 215.03 | 218.05 | 216.87 | 2,680,700 |
10 Nov 2020 | 215.25 | 218.38 | 211.18 | 217.47 | 216.29 | 4,166,500 |
09 Nov 2020 | 214.49 | 218.00 | 209.37 | 214.93 | 213.76 | 6,960,500 |
06 Nov 2020 | 204.34 | 204.39 | 200.42 | 201.26 | 200.17 | 2,475,100 |
05 Nov 2020 | 199.65 | 204.12 | 199.06 | 202.96 | 201.86 | 2,892,800 |
04 Nov 2020 | 196.25 | 200.82 | 194.90 | 197.87 | 196.80 | 3,868,500 |
03 Nov 2020 | 193.94 | 199.00 | 193.22 | 197.93 | 196.86 | 4,545,500 |
02 Nov 2020 | 192.00 | 192.70 | 188.23 | 190.20 | 189.17 | 2,459,600 |
30 Oct 2020 | 189.51 | 190.40 | 185.52 | 189.04 | 188.02 | 3,658,800 |
29 Oct 2020 | 189.80 | 192.35 | 186.90 | 189.94 | 188.91 | 3,581,200 |
28 Oct 2020 | 191.31 | 193.37 | 188.94 | 189.77 | 188.74 | 4,214,600 |
27 Oct 2020 | 200.00 | 200.59 | 195.41 | 195.68 | 194.62 | 3,430,400 |
26 Oct 2020 | 202.49 | 202.81 | 198.51 | 201.14 | 200.05 | 3,249,700 |
23 Oct 2020 | 206.76 | 208.21 | 204.02 | 205.04 | 203.93 | 2,110,200 |
22 Oct 2020 | 203.20 | 206.37 | 202.20 | 205.40 | 204.29 | 2,136,900 |
21 Oct 2020 | 207.39 | 207.95 | 202.01 | 202.91 | 201.81 | 3,083,600 |
20 Oct 2020 | 206.70 | 211.38 | 206.47 | 208.03 | 206.90 | 3,335,500 |
19 Oct 2020 | 207.39 | 207.91 | 204.59 | 205.69 | 204.57 | 3,235,300 |
16 Oct 2020 | 208.32 | 210.00 | 205.81 | 206.21 | 205.09 | 3,244,500 |
15 Oct 2020 | 209.58 | 210.73 | 206.90 | 208.60 | 207.47 | 4,325,700 |
14 Oct 2020 | 213.88 | 214.45 | 210.27 | 211.23 | 210.08 | 7,557,000 |
13 Oct 2020 | 214.01 | 214.11 | 209.18 | 210.81 | 209.67 | 3,317,300 |
12 Oct 2020 | 207.41 | 214.89 | 207.41 | 214.12 | 212.96 | 3,474,200 |
09 Oct 2020 | 208.76 | 209.81 | 206.07 | 207.54 | 206.41 | 3,040,900 |
08 Oct 2020 | 205.15 | 208.16 | 204.11 | 207.98 | 206.85 | 2,330,600 |
07 Oct 2020 | 203.90 | 205.00 | 201.17 | 203.60 | 202.50 | 2,326,600 |
06 Oct 2020 | 204.25 | 206.09 | 199.90 | 201.09 | 200.00 | 2,833,100 |
05 Oct 2020 | 201.93 | 202.84 | 199.59 | 201.80 | 200.71 | 2,551,600 |
02 Oct 2020 | 195.34 | 200.70 | 195.29 | 199.90 | 198.82 | 2,541,200 |
01 Oct 2020 | 201.53 | 203.13 | 197.87 | 198.55 | 197.47 | 2,288,700 |
30 Sep 2020 | 198.68 | 203.08 | 198.36 | 200.97 | 199.88 | 3,075,800 |
29 Sep 2020 | 198.16 | 198.77 | 195.43 | 196.79 | 195.72 | 2,400,000 |
28 Sep 2020 | 197.78 | 201.87 | 197.15 | 199.07 | 197.99 | 3,280,100 |
25 Sep 2020 | 192.96 | 195.39 | 189.61 | 194.95 | 193.89 | 3,106,000 |
24 Sep 2020 | 188.98 | 197.46 | 187.05 | 195.11 | 194.05 | 5,114,600 |
23 Sep 2020 | 192.00 | 192.92 | 185.87 | 186.12 | 185.11 | 3,116,100 |
22 Sep 2020 | 194.00 | 196.14 | 188.43 | 191.62 | 190.58 | 3,355,800 |
21 Sep 2020 | 189.90 | 194.17 | 187.47 | 194.00 | 192.95 | 4,871,300 |
18 Sep 2020 | 195.01 | 196.65 | 192.38 | 194.86 | 193.80 | 9,066,300 |
17 Sep 2020 | 198.21 | 199.89 | 194.51 | 194.83 | 193.77 | 4,274,800 |
16 Sep 2020 | 198.49 | 203.80 | 198.07 | 200.68 | 199.59 | 3,571,400 |
15 Sep 2020 | 202.00 | 202.59 | 197.98 | 198.00 | 196.93 | 3,717,600 |
14 Sep 2020 | 203.30 | 203.30 | 200.67 | 201.34 | 200.25 | 2,756,900 |
11 Sep 2020 | 200.24 | 201.91 | 198.95 | 200.92 | 199.83 | 2,376,400 |
10 Sep 2020 | 203.73 | 205.35 | 199.55 | 200.01 | 198.93 | 2,510,300 |
09 Sep 2020 | 204.19 | 204.83 | 202.03 | 202.22 | 201.12 | 4,681,400 |
08 Sep 2020 | 209.51 | 209.96 | 201.27 | 202.48 | 201.38 | 4,574,700 |
04 Sep 2020 | 210.89 | 213.35 | 205.32 | 210.94 | 209.80 | 3,668,900 |
03 Sep 2020 | 211.75 | 215.23 | 205.83 | 207.56 | 206.43 | 3,533,500 |
02 Sep 2020 | 205.79 | 210.93 | 205.37 | 210.04 | 208.90 | 3,565,200 |
01 Sep 2020 | 203.60 | 206.71 | 203.01 | 205.46 | 204.35 | 2,458,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |