Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 162.00 | 162.39 | 158.63 | 159.44 | 159.44 | 6,071,536 |
25 Feb 2021 | 163.13 | 163.70 | 161.99 | 162.76 | 162.76 | 9,710,300 |
24 Feb 2021 | 162.40 | 164.39 | 160.92 | 162.59 | 162.59 | 10,263,900 |
23 Feb 2021 | 161.48 | 163.19 | 160.40 | 160.44 | 160.44 | 7,040,900 |
22 Feb 2021 | 161.87 | 162.54 | 160.29 | 161.87 | 161.87 | 6,442,300 |
22 Feb 2021 | 1.01 Dividend | |||||
19 Feb 2021 | 165.60 | 165.96 | 162.91 | 162.98 | 161.97 | 8,181,900 |
18 Feb 2021 | 164.96 | 166.16 | 164.30 | 165.74 | 164.71 | 5,189,100 |
17 Feb 2021 | 164.97 | 166.09 | 164.36 | 165.66 | 164.63 | 6,676,700 |
16 Feb 2021 | 166.58 | 167.05 | 164.64 | 165.07 | 164.05 | 5,653,200 |
12 Feb 2021 | 164.40 | 166.85 | 164.00 | 166.58 | 165.55 | 4,411,300 |
11 Feb 2021 | 167.00 | 167.38 | 165.60 | 166.06 | 165.03 | 4,868,300 |
10 Feb 2021 | 167.89 | 167.94 | 165.70 | 166.81 | 165.78 | 5,921,300 |
09 Feb 2021 | 165.20 | 166.59 | 164.97 | 166.27 | 165.24 | 5,544,200 |
08 Feb 2021 | 165.03 | 165.92 | 163.88 | 164.92 | 163.90 | 6,035,300 |
05 Feb 2021 | 164.86 | 165.44 | 163.86 | 164.45 | 163.43 | 9,484,600 |
04 Feb 2021 | 161.00 | 162.09 | 159.76 | 161.99 | 160.99 | 7,758,100 |
03 Feb 2021 | 160.94 | 161.52 | 159.57 | 160.50 | 159.51 | 8,601,900 |
02 Feb 2021 | 163.38 | 163.66 | 161.18 | 161.25 | 160.25 | 11,443,300 |
01 Feb 2021 | 165.31 | 165.31 | 162.60 | 162.71 | 161.70 | 9,971,400 |
29 Jan 2021 | 164.26 | 166.00 | 160.55 | 163.13 | 162.12 | 22,468,800 |
28 Jan 2021 | 168.20 | 170.86 | 167.80 | 169.16 | 168.11 | 8,944,400 |
27 Jan 2021 | 169.12 | 170.92 | 167.45 | 167.88 | 166.84 | 14,207,300 |
26 Jan 2021 | 169.70 | 173.65 | 169.39 | 170.48 | 169.42 | 14,205,700 |
25 Jan 2021 | 165.01 | 166.09 | 163.66 | 165.98 | 164.95 | 9,924,400 |
22 Jan 2021 | 162.36 | 165.16 | 161.87 | 163.55 | 162.54 | 8,137,000 |
21 Jan 2021 | 161.32 | 162.48 | 160.06 | 161.73 | 160.73 | 6,822,800 |
20 Jan 2021 | 163.20 | 164.14 | 161.80 | 162.38 | 161.37 | 6,839,900 |
19 Jan 2021 | 162.00 | 163.04 | 161.10 | 162.78 | 161.77 | 9,057,600 |
15 Jan 2021 | 160.30 | 161.41 | 159.11 | 160.30 | 159.31 | 7,630,800 |
14 Jan 2021 | 160.45 | 161.95 | 159.61 | 160.65 | 159.65 | 10,030,800 |
13 Jan 2021 | 158.23 | 158.46 | 156.75 | 157.89 | 156.91 | 6,643,100 |
12 Jan 2021 | 159.15 | 159.66 | 157.33 | 158.13 | 157.15 | 6,903,200 |
11 Jan 2021 | 160.56 | 161.32 | 158.77 | 159.37 | 158.38 | 7,068,200 |
08 Jan 2021 | 160.51 | 161.10 | 159.88 | 160.04 | 159.05 | 8,228,900 |
07 Jan 2021 | 159.00 | 161.03 | 158.35 | 160.37 | 159.38 | 7,747,200 |
06 Jan 2021 | 157.24 | 160.23 | 156.72 | 159.83 | 158.84 | 8,230,100 |
05 Jan 2021 | 156.25 | 158.76 | 155.07 | 158.34 | 157.36 | 9,602,300 |
04 Jan 2021 | 157.24 | 157.38 | 154.13 | 156.50 | 155.53 | 11,765,900 |
31 Dec 2020 | 156.53 | 157.66 | 155.11 | 157.38 | 156.40 | 5,099,900 |
30 Dec 2020 | 154.74 | 156.38 | 154.60 | 156.05 | 155.08 | 5,412,800 |
29 Dec 2020 | 154.11 | 154.93 | 153.80 | 154.14 | 153.18 | 5,212,000 |
28 Dec 2020 | 153.32 | 153.87 | 152.30 | 153.19 | 152.24 | 3,855,500 |
24 Dec 2020 | 151.85 | 153.04 | 151.82 | 152.47 | 151.53 | 2,114,900 |
23 Dec 2020 | 152.80 | 153.60 | 151.90 | 151.94 | 151.00 | 4,607,300 |
22 Dec 2020 | 152.40 | 153.90 | 151.86 | 152.72 | 151.77 | 4,699,500 |
21 Dec 2020 | 152.01 | 153.41 | 150.05 | 153.02 | 152.07 | 7,893,400 |
18 Dec 2020 | 153.65 | 155.10 | 151.67 | 154.51 | 153.55 | 17,137,200 |
17 Dec 2020 | 150.09 | 153.89 | 149.96 | 153.62 | 152.67 | 9,920,300 |
16 Dec 2020 | 150.20 | 150.92 | 149.55 | 149.67 | 148.74 | 8,486,100 |
15 Dec 2020 | 150.00 | 150.75 | 149.53 | 150.57 | 149.64 | 7,614,700 |
14 Dec 2020 | 153.25 | 153.48 | 148.99 | 149.07 | 148.15 | 8,547,300 |
11 Dec 2020 | 151.53 | 153.41 | 151.23 | 152.95 | 152.00 | 5,977,400 |
10 Dec 2020 | 152.82 | 152.98 | 151.68 | 152.25 | 151.31 | 7,392,900 |
09 Dec 2020 | 152.83 | 153.50 | 151.76 | 153.10 | 152.15 | 8,440,100 |
08 Dec 2020 | 150.00 | 152.14 | 149.55 | 151.55 | 150.61 | 8,339,800 |
07 Dec 2020 | 149.35 | 149.91 | 148.51 | 148.97 | 148.05 | 6,634,700 |
04 Dec 2020 | 149.79 | 150.31 | 149.27 | 150.27 | 149.34 | 6,747,100 |
03 Dec 2020 | 148.04 | 149.58 | 147.69 | 149.00 | 148.08 | 7,310,500 |
02 Dec 2020 | 147.85 | 149.71 | 147.70 | 148.14 | 147.22 | 7,745,500 |
01 Dec 2020 | 146.29 | 149.13 | 145.86 | 147.45 | 146.54 | 9,741,300 |
30 Nov 2020 | 144.23 | 144.86 | 143.06 | 144.68 | 143.78 | 15,663,200 |
27 Nov 2020 | 144.50 | 144.66 | 143.22 | 144.00 | 143.11 | 3,059,000 |
25 Nov 2020 | 144.06 | 144.17 | 142.86 | 143.68 | 142.79 | 7,594,600 |
24 Nov 2020 | 144.00 | 144.76 | 143.61 | 143.87 | 142.98 | 11,034,800 |
23 Nov 2020 | 146.01 | 146.01 | 143.04 | 143.87 | 142.98 | 7,318,300 |
23 Nov 2020 | 1.01 Dividend | |||||
20 Nov 2020 | 147.05 | 147.94 | 146.13 | 146.36 | 144.45 | 6,354,900 |
19 Nov 2020 | 147.30 | 147.46 | 145.59 | 147.14 | 145.22 | 7,987,700 |
18 Nov 2020 | 148.87 | 149.76 | 147.37 | 147.37 | 145.45 | 6,661,000 |
17 Nov 2020 | 150.00 | 150.63 | 149.12 | 149.35 | 147.40 | 7,297,700 |
16 Nov 2020 | 150.92 | 151.30 | 149.80 | 150.85 | 148.88 | 6,266,400 |
13 Nov 2020 | 149.09 | 150.41 | 148.41 | 149.90 | 147.94 | 5,893,500 |
12 Nov 2020 | 147.61 | 148.65 | 146.75 | 148.30 | 146.36 | 4,710,300 |
11 Nov 2020 | 149.17 | 149.20 | 146.86 | 147.80 | 145.87 | 6,382,400 |
10 Nov 2020 | 147.25 | 148.75 | 146.26 | 148.28 | 146.34 | 7,386,500 |
09 Nov 2020 | 148.43 | 148.99 | 144.92 | 146.08 | 144.17 | 12,351,600 |
06 Nov 2020 | 140.40 | 143.19 | 139.65 | 142.25 | 140.39 | 5,942,500 |
05 Nov 2020 | 140.55 | 141.83 | 139.26 | 139.76 | 137.94 | 8,016,200 |
04 Nov 2020 | 139.49 | 142.54 | 138.70 | 139.40 | 137.58 | 10,263,500 |
03 Nov 2020 | 140.02 | 140.96 | 137.78 | 138.50 | 136.69 | 6,363,000 |
02 Nov 2020 | 138.98 | 139.01 | 137.49 | 138.69 | 136.88 | 7,088,000 |
30 Oct 2020 | 136.68 | 137.54 | 133.65 | 137.11 | 135.32 | 7,364,100 |
29 Oct 2020 | 138.00 | 138.70 | 136.05 | 137.19 | 135.40 | 7,205,400 |
28 Oct 2020 | 141.43 | 141.98 | 138.18 | 138.36 | 136.55 | 8,426,100 |
27 Oct 2020 | 143.74 | 144.29 | 142.92 | 143.15 | 141.28 | 4,890,100 |
26 Oct 2020 | 144.43 | 144.77 | 142.75 | 143.97 | 142.09 | 6,929,500 |
23 Oct 2020 | 145.88 | 147.47 | 144.35 | 145.24 | 143.34 | 4,154,400 |
22 Oct 2020 | 144.16 | 145.69 | 143.84 | 145.08 | 143.19 | 5,279,700 |
21 Oct 2020 | 144.12 | 145.34 | 143.91 | 143.93 | 142.05 | 5,221,300 |
20 Oct 2020 | 144.66 | 145.75 | 144.12 | 144.55 | 142.66 | 5,325,400 |
19 Oct 2020 | 148.53 | 148.90 | 144.13 | 144.32 | 142.44 | 7,250,800 |
16 Oct 2020 | 147.60 | 148.76 | 147.01 | 148.10 | 146.17 | 6,097,000 |
15 Oct 2020 | 147.48 | 147.90 | 146.33 | 147.19 | 145.27 | 5,978,600 |
14 Oct 2020 | 148.82 | 149.03 | 147.39 | 148.10 | 146.17 | 7,707,000 |
13 Oct 2020 | 149.00 | 150.12 | 147.77 | 148.36 | 146.42 | 11,057,600 |
12 Oct 2020 | 151.60 | 153.14 | 151.02 | 151.84 | 149.86 | 7,273,200 |
09 Oct 2020 | 149.65 | 151.48 | 149.45 | 150.97 | 149.00 | 5,054,100 |
08 Oct 2020 | 148.50 | 149.85 | 148.04 | 148.89 | 146.95 | 4,413,500 |
07 Oct 2020 | 146.49 | 148.23 | 145.81 | 147.88 | 145.95 | 5,603,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |