Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 149.01 | 149.01 | 142.18 | 146.29 | 146.29 | 5,135,479 |
04 Mar 2021 | 146.23 | 149.22 | 140.01 | 143.66 | 143.66 | 3,262,700 |
03 Mar 2021 | 151.48 | 152.72 | 146.12 | 147.34 | 147.34 | 1,838,100 |
02 Mar 2021 | 156.99 | 157.36 | 152.13 | 152.51 | 152.51 | 1,944,100 |
01 Mar 2021 | 157.87 | 157.87 | 153.88 | 156.52 | 156.52 | 1,867,200 |
26 Feb 2021 | 152.92 | 154.35 | 146.49 | 152.85 | 152.85 | 3,297,200 |
25 Feb 2021 | 159.75 | 161.85 | 151.09 | 151.72 | 151.72 | 2,820,000 |
24 Feb 2021 | 160.01 | 161.90 | 157.28 | 160.79 | 160.79 | 2,360,700 |
23 Feb 2021 | 155.43 | 161.97 | 151.15 | 161.33 | 161.33 | 2,675,700 |
22 Feb 2021 | 159.83 | 160.48 | 155.88 | 156.71 | 156.71 | 3,261,500 |
19 Feb 2021 | 164.02 | 164.02 | 160.00 | 160.95 | 160.95 | 2,652,200 |
18 Feb 2021 | 159.04 | 163.40 | 156.28 | 162.24 | 162.24 | 2,404,500 |
17 Feb 2021 | 162.15 | 163.89 | 159.54 | 160.80 | 160.80 | 2,289,800 |
16 Feb 2021 | 170.65 | 171.10 | 164.46 | 164.86 | 164.86 | 1,958,300 |
12 Feb 2021 | 172.16 | 172.35 | 166.85 | 169.53 | 169.53 | 2,186,100 |
11 Feb 2021 | 171.02 | 174.68 | 167.20 | 172.13 | 172.13 | 4,891,200 |
10 Feb 2021 | 165.60 | 173.54 | 162.52 | 171.07 | 171.07 | 4,873,600 |
09 Feb 2021 | 159.00 | 160.77 | 154.03 | 158.87 | 158.87 | 4,695,100 |
08 Feb 2021 | 160.17 | 162.96 | 156.77 | 159.00 | 159.00 | 4,194,200 |
05 Feb 2021 | 151.46 | 159.99 | 149.70 | 159.82 | 159.82 | 3,531,700 |
04 Feb 2021 | 141.77 | 150.86 | 141.20 | 150.63 | 150.63 | 4,898,100 |
03 Feb 2021 | 146.00 | 147.92 | 137.58 | 138.12 | 138.12 | 8,964,200 |
02 Feb 2021 | 149.20 | 150.35 | 146.40 | 150.09 | 150.09 | 2,767,000 |
01 Feb 2021 | 142.41 | 146.55 | 141.30 | 145.95 | 145.95 | 2,040,400 |
29 Jan 2021 | 141.18 | 143.20 | 137.16 | 139.86 | 139.86 | 3,202,700 |
28 Jan 2021 | 132.39 | 146.79 | 132.20 | 141.52 | 141.52 | 3,649,900 |
27 Jan 2021 | 135.74 | 137.66 | 130.00 | 131.55 | 131.55 | 3,581,500 |
26 Jan 2021 | 139.42 | 142.40 | 137.55 | 138.42 | 138.42 | 2,080,800 |
25 Jan 2021 | 141.59 | 142.38 | 133.36 | 139.42 | 139.42 | 5,523,200 |
22 Jan 2021 | 143.00 | 144.18 | 139.55 | 141.00 | 141.00 | 3,146,600 |
21 Jan 2021 | 148.59 | 149.50 | 143.36 | 144.49 | 144.49 | 1,965,600 |
20 Jan 2021 | 147.26 | 148.60 | 146.19 | 147.63 | 147.63 | 2,675,600 |
19 Jan 2021 | 151.50 | 152.15 | 144.01 | 146.14 | 146.14 | 3,839,500 |
15 Jan 2021 | 149.07 | 152.16 | 145.09 | 150.85 | 150.85 | 2,543,800 |
14 Jan 2021 | 156.79 | 158.22 | 148.03 | 149.05 | 149.05 | 1,907,100 |
13 Jan 2021 | 154.00 | 159.85 | 153.58 | 155.02 | 155.02 | 2,148,900 |
12 Jan 2021 | 152.00 | 154.17 | 150.73 | 153.57 | 153.57 | 1,310,600 |
11 Jan 2021 | 151.62 | 153.59 | 148.27 | 151.90 | 151.90 | 1,628,200 |
08 Jan 2021 | 154.20 | 154.75 | 148.75 | 151.79 | 151.79 | 1,226,600 |
07 Jan 2021 | 149.49 | 153.07 | 149.46 | 152.86 | 152.86 | 1,785,700 |
06 Jan 2021 | 147.70 | 150.54 | 147.16 | 148.81 | 148.81 | 1,807,000 |
05 Jan 2021 | 148.54 | 151.84 | 148.43 | 150.29 | 150.29 | 860,300 |
04 Jan 2021 | 153.31 | 153.99 | 147.31 | 149.92 | 149.92 | 1,758,900 |
31 Dec 2020 | 152.25 | 152.69 | 149.21 | 151.19 | 151.19 | 1,555,300 |
30 Dec 2020 | 152.20 | 152.66 | 150.30 | 152.00 | 152.00 | 816,600 |
29 Dec 2020 | 151.00 | 151.20 | 148.24 | 150.22 | 150.22 | 1,425,500 |
28 Dec 2020 | 153.64 | 154.74 | 146.81 | 150.08 | 150.08 | 2,549,100 |
24 Dec 2020 | 153.04 | 154.15 | 151.34 | 152.08 | 152.08 | 1,111,700 |
23 Dec 2020 | 157.57 | 157.57 | 153.16 | 153.39 | 153.39 | 1,090,300 |
22 Dec 2020 | 153.91 | 158.40 | 153.29 | 156.12 | 156.12 | 1,754,100 |
21 Dec 2020 | 152.26 | 155.53 | 148.68 | 154.15 | 154.15 | 2,188,700 |
18 Dec 2020 | 150.93 | 157.22 | 150.00 | 155.07 | 155.07 | 10,984,000 |
17 Dec 2020 | 155.00 | 159.53 | 148.39 | 148.75 | 148.75 | 4,123,900 |
16 Dec 2020 | 152.75 | 154.90 | 151.61 | 153.90 | 153.90 | 2,403,100 |
15 Dec 2020 | 146.50 | 151.18 | 145.65 | 150.84 | 150.84 | 2,497,800 |
14 Dec 2020 | 149.60 | 150.55 | 144.65 | 144.81 | 144.81 | 2,522,100 |
11 Dec 2020 | 146.81 | 148.50 | 144.76 | 148.11 | 148.11 | 1,933,600 |
10 Dec 2020 | 143.15 | 148.09 | 141.64 | 147.32 | 147.32 | 2,535,500 |
09 Dec 2020 | 146.63 | 148.65 | 142.66 | 143.52 | 143.52 | 2,018,000 |
08 Dec 2020 | 146.56 | 147.40 | 144.03 | 145.42 | 145.42 | 1,226,100 |
07 Dec 2020 | 144.31 | 146.66 | 142.80 | 146.07 | 146.07 | 1,350,400 |
04 Dec 2020 | 139.72 | 146.13 | 139.70 | 145.39 | 145.39 | 2,359,600 |
03 Dec 2020 | 138.08 | 142.79 | 138.00 | 140.14 | 140.14 | 1,650,800 |
02 Dec 2020 | 142.10 | 142.10 | 137.39 | 138.93 | 138.93 | 1,582,700 |
01 Dec 2020 | 141.21 | 143.82 | 140.82 | 143.31 | 143.31 | 2,085,700 |
30 Nov 2020 | 139.11 | 139.79 | 135.30 | 139.21 | 139.21 | 2,222,200 |
27 Nov 2020 | 139.16 | 143.09 | 137.88 | 139.63 | 139.63 | 931,400 |
25 Nov 2020 | 139.34 | 141.63 | 136.87 | 139.01 | 139.01 | 1,478,500 |
24 Nov 2020 | 137.65 | 138.94 | 135.08 | 138.67 | 138.67 | 2,019,700 |
23 Nov 2020 | 131.07 | 139.07 | 131.07 | 138.23 | 138.23 | 2,321,700 |
20 Nov 2020 | 131.92 | 135.00 | 130.33 | 130.57 | 130.57 | 1,515,500 |
19 Nov 2020 | 131.19 | 135.15 | 130.20 | 132.31 | 132.31 | 1,168,500 |
18 Nov 2020 | 133.75 | 134.10 | 129.61 | 131.35 | 131.35 | 1,040,800 |
17 Nov 2020 | 134.57 | 135.18 | 130.72 | 131.35 | 131.35 | 2,164,300 |
16 Nov 2020 | 133.75 | 137.22 | 132.01 | 134.83 | 134.83 | 2,093,000 |
13 Nov 2020 | 131.12 | 132.75 | 129.38 | 131.60 | 131.60 | 1,280,800 |
12 Nov 2020 | 133.06 | 135.60 | 130.38 | 131.26 | 131.26 | 1,472,800 |
11 Nov 2020 | 133.67 | 137.36 | 133.07 | 133.41 | 133.41 | 1,377,500 |
10 Nov 2020 | 137.13 | 139.26 | 131.28 | 132.22 | 132.22 | 3,009,600 |
09 Nov 2020 | 136.64 | 141.80 | 134.15 | 137.22 | 137.22 | 4,233,300 |
06 Nov 2020 | 134.59 | 136.21 | 130.20 | 132.56 | 132.56 | 2,951,500 |
05 Nov 2020 | 132.00 | 138.50 | 129.14 | 134.97 | 134.97 | 5,816,700 |
04 Nov 2020 | 124.68 | 129.31 | 122.28 | 128.69 | 128.69 | 4,101,800 |
03 Nov 2020 | 119.34 | 123.23 | 117.68 | 121.63 | 121.63 | 3,386,600 |
02 Nov 2020 | 117.51 | 121.35 | 116.23 | 118.98 | 118.98 | 2,766,500 |
30 Oct 2020 | 121.37 | 123.27 | 116.24 | 116.78 | 116.78 | 2,146,500 |
29 Oct 2020 | 119.53 | 123.69 | 119.00 | 122.12 | 122.12 | 1,622,300 |
28 Oct 2020 | 123.05 | 123.45 | 118.13 | 118.52 | 118.52 | 2,030,400 |
27 Oct 2020 | 119.41 | 127.42 | 119.31 | 125.78 | 125.78 | 3,451,300 |
26 Oct 2020 | 118.69 | 122.00 | 117.65 | 119.26 | 119.26 | 1,945,700 |
23 Oct 2020 | 118.07 | 120.38 | 116.53 | 120.30 | 120.30 | 1,197,600 |
22 Oct 2020 | 117.67 | 118.11 | 114.51 | 116.72 | 116.72 | 1,548,300 |
21 Oct 2020 | 116.25 | 119.32 | 115.59 | 118.06 | 118.06 | 2,156,300 |
20 Oct 2020 | 113.67 | 116.57 | 113.22 | 114.86 | 114.86 | 1,637,400 |
19 Oct 2020 | 112.29 | 115.61 | 111.59 | 113.00 | 113.00 | 1,942,000 |
16 Oct 2020 | 112.56 | 113.07 | 110.42 | 112.21 | 112.21 | 1,485,600 |
15 Oct 2020 | 108.20 | 112.10 | 107.05 | 111.17 | 111.17 | 1,754,500 |
14 Oct 2020 | 111.87 | 112.50 | 109.28 | 109.77 | 109.77 | 1,439,400 |
13 Oct 2020 | 112.00 | 113.40 | 110.39 | 111.16 | 111.16 | 2,181,600 |
12 Oct 2020 | 112.50 | 113.94 | 108.85 | 110.30 | 110.30 | 2,160,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |