Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jan 2021 | 125.84 | 128.38 | 123.71 | 125.22 | 125.22 | 2,300,145 |
22 Jan 2021 | 114.69 | 117.56 | 113.79 | 116.76 | 116.76 | 1,828,300 |
21 Jan 2021 | 115.00 | 116.09 | 113.25 | 116.03 | 116.03 | 2,981,300 |
20 Jan 2021 | 112.73 | 113.58 | 111.07 | 112.95 | 112.95 | 2,511,700 |
19 Jan 2021 | 107.74 | 110.37 | 107.54 | 110.10 | 110.10 | 2,234,100 |
15 Jan 2021 | 105.33 | 106.70 | 104.13 | 105.08 | 105.08 | 1,308,400 |
14 Jan 2021 | 108.49 | 108.53 | 104.64 | 104.77 | 104.77 | 3,573,700 |
13 Jan 2021 | 105.60 | 107.79 | 105.51 | 107.05 | 107.05 | 2,723,300 |
12 Jan 2021 | 108.75 | 110.07 | 106.06 | 107.45 | 107.45 | 2,397,900 |
11 Jan 2021 | 111.00 | 111.97 | 109.04 | 109.20 | 109.20 | 3,377,700 |
08 Jan 2021 | 111.62 | 114.80 | 110.83 | 114.57 | 114.57 | 3,377,800 |
07 Jan 2021 | 104.84 | 112.75 | 104.70 | 111.89 | 111.89 | 4,522,300 |
06 Jan 2021 | 99.96 | 105.80 | 99.96 | 103.61 | 103.61 | 3,650,000 |
05 Jan 2021 | 96.93 | 101.86 | 96.81 | 101.57 | 101.57 | 2,934,200 |
04 Jan 2021 | 96.06 | 98.13 | 95.30 | 96.74 | 96.74 | 2,159,100 |
31 Dec 2020 | 96.05 | 97.04 | 94.93 | 95.77 | 95.77 | 1,383,700 |
30 Dec 2020 | 94.90 | 96.79 | 94.22 | 95.93 | 95.93 | 1,919,400 |
29 Dec 2020 | 92.32 | 95.00 | 92.32 | 93.44 | 93.44 | 2,141,100 |
28 Dec 2020 | 92.65 | 93.39 | 90.18 | 91.13 | 91.13 | 1,698,700 |
24 Dec 2020 | 91.55 | 93.00 | 90.95 | 92.66 | 92.66 | 646,300 |
23 Dec 2020 | 92.80 | 93.28 | 90.72 | 92.58 | 92.58 | 904,000 |
22 Dec 2020 | 93.04 | 93.40 | 91.49 | 92.50 | 92.50 | 1,259,400 |
21 Dec 2020 | 92.56 | 94.69 | 92.56 | 92.93 | 92.93 | 2,257,600 |
18 Dec 2020 | 91.91 | 95.46 | 91.90 | 94.79 | 94.79 | 6,555,500 |
17 Dec 2020 | 90.82 | 91.99 | 89.81 | 90.89 | 90.89 | 2,936,000 |
16 Dec 2020 | 86.75 | 88.75 | 86.61 | 88.39 | 88.39 | 2,813,000 |
15 Dec 2020 | 87.06 | 87.30 | 84.80 | 85.58 | 85.58 | 3,455,300 |
14 Dec 2020 | 87.41 | 87.90 | 85.65 | 86.88 | 86.88 | 2,105,700 |
11 Dec 2020 | 87.29 | 89.50 | 87.24 | 88.26 | 88.26 | 2,438,600 |
10 Dec 2020 | 88.06 | 88.07 | 86.22 | 87.37 | 87.37 | 2,472,600 |
09 Dec 2020 | 91.01 | 91.56 | 88.59 | 89.01 | 89.01 | 2,985,400 |
08 Dec 2020 | 91.20 | 91.82 | 90.26 | 91.61 | 91.61 | 1,957,900 |
07 Dec 2020 | 89.14 | 91.14 | 88.82 | 89.41 | 89.41 | 3,041,600 |
04 Dec 2020 | 89.00 | 90.15 | 87.08 | 87.38 | 87.38 | 2,285,200 |
03 Dec 2020 | 87.95 | 88.64 | 87.52 | 87.83 | 87.83 | 1,822,700 |
03 Dec 2020 | 0.195 Dividend | |||||
02 Dec 2020 | 89.57 | 89.77 | 87.14 | 88.13 | 87.93 | 2,339,700 |
01 Dec 2020 | 90.71 | 91.39 | 89.43 | 89.98 | 89.78 | 1,983,700 |
30 Nov 2020 | 93.13 | 93.15 | 90.13 | 90.37 | 90.17 | 3,213,800 |
27 Nov 2020 | 93.51 | 93.95 | 92.16 | 93.34 | 93.13 | 1,407,100 |
25 Nov 2020 | 95.52 | 96.25 | 92.61 | 93.80 | 93.59 | 3,324,600 |
24 Nov 2020 | 97.00 | 98.40 | 96.58 | 97.52 | 97.30 | 4,046,400 |
23 Nov 2020 | 94.68 | 95.74 | 93.43 | 94.79 | 94.58 | 2,978,600 |
20 Nov 2020 | 91.02 | 94.08 | 91.02 | 93.51 | 93.30 | 3,583,000 |
19 Nov 2020 | 87.25 | 90.50 | 87.00 | 89.22 | 89.02 | 4,215,200 |
18 Nov 2020 | 87.29 | 88.06 | 84.88 | 85.50 | 85.31 | 3,358,800 |
17 Nov 2020 | 87.73 | 88.45 | 85.88 | 86.85 | 86.66 | 2,396,400 |
16 Nov 2020 | 87.88 | 88.48 | 86.18 | 87.10 | 86.91 | 2,264,200 |
13 Nov 2020 | 89.23 | 89.76 | 87.27 | 88.27 | 88.07 | 2,510,400 |
12 Nov 2020 | 90.89 | 91.52 | 86.86 | 87.34 | 87.15 | 3,367,800 |
11 Nov 2020 | 88.39 | 90.66 | 88.16 | 89.59 | 89.39 | 2,603,700 |
10 Nov 2020 | 87.90 | 90.20 | 85.40 | 87.55 | 87.36 | 3,366,100 |
09 Nov 2020 | 91.36 | 91.63 | 87.80 | 87.84 | 87.65 | 3,560,000 |
06 Nov 2020 | 91.91 | 92.31 | 89.77 | 92.04 | 91.84 | 1,908,600 |
05 Nov 2020 | 96.10 | 96.10 | 89.88 | 91.58 | 91.38 | 3,422,000 |
04 Nov 2020 | 89.82 | 94.25 | 88.82 | 93.68 | 93.47 | 3,539,400 |
03 Nov 2020 | 82.93 | 86.70 | 82.93 | 85.91 | 85.72 | 2,354,000 |
02 Nov 2020 | 86.25 | 86.38 | 82.94 | 84.33 | 84.14 | 2,574,400 |
30 Oct 2020 | 87.05 | 87.66 | 85.91 | 86.79 | 86.60 | 1,998,900 |
29 Oct 2020 | 87.31 | 89.62 | 87.01 | 88.21 | 88.01 | 2,007,900 |
28 Oct 2020 | 87.60 | 89.18 | 85.96 | 86.24 | 86.05 | 2,363,500 |
27 Oct 2020 | 87.16 | 89.07 | 86.17 | 88.42 | 88.22 | 1,650,100 |
26 Oct 2020 | 85.31 | 86.79 | 85.17 | 86.71 | 86.52 | 1,164,200 |
23 Oct 2020 | 87.43 | 87.52 | 84.98 | 85.87 | 85.68 | 2,272,300 |
22 Oct 2020 | 88.26 | 89.50 | 87.14 | 87.57 | 87.38 | 2,082,700 |
21 Oct 2020 | 88.10 | 89.38 | 87.70 | 88.24 | 88.04 | 1,497,300 |
20 Oct 2020 | 88.08 | 89.01 | 87.10 | 88.37 | 88.17 | 2,297,700 |
19 Oct 2020 | 89.20 | 90.34 | 87.13 | 87.35 | 87.16 | 2,385,400 |
16 Oct 2020 | 88.99 | 89.99 | 87.91 | 88.52 | 88.32 | 1,990,100 |
15 Oct 2020 | 88.05 | 88.66 | 86.38 | 88.33 | 88.13 | 2,069,500 |
14 Oct 2020 | 91.46 | 91.46 | 89.40 | 89.57 | 89.37 | 2,207,100 |
13 Oct 2020 | 90.40 | 91.84 | 90.01 | 90.87 | 90.67 | 2,128,600 |
12 Oct 2020 | 91.79 | 92.88 | 90.85 | 91.50 | 91.30 | 2,458,700 |
09 Oct 2020 | 89.30 | 91.09 | 89.03 | 90.60 | 90.40 | 1,703,500 |
08 Oct 2020 | 86.50 | 88.94 | 85.04 | 88.42 | 88.22 | 2,616,300 |
07 Oct 2020 | 89.60 | 89.99 | 86.10 | 86.94 | 86.75 | 3,037,100 |
06 Oct 2020 | 90.14 | 91.10 | 89.22 | 89.39 | 89.19 | 1,708,500 |
05 Oct 2020 | 89.80 | 90.95 | 89.16 | 90.62 | 90.42 | 1,484,200 |
02 Oct 2020 | 91.28 | 92.09 | 88.12 | 89.10 | 88.90 | 1,648,300 |
02 Oct 2020 | 5:1 Stock split | |||||
01 Oct 2020 | 91.81 | 93.21 | 90.96 | 92.72 | 92.51 | 1,709,500 |
30 Sep 2020 | 89.80 | 91.52 | 88.83 | 90.93 | 90.73 | 2,325,500 |
29 Sep 2020 | 92.91 | 92.91 | 89.93 | 90.15 | 89.95 | 2,863,500 |
28 Sep 2020 | 94.17 | 94.17 | 91.48 | 92.79 | 92.58 | 2,600,500 |
25 Sep 2020 | 93.15 | 95.01 | 92.88 | 94.43 | 94.22 | 1,684,000 |
24 Sep 2020 | 93.38 | 94.93 | 92.60 | 94.04 | 93.83 | 2,289,500 |
23 Sep 2020 | 96.19 | 96.60 | 94.07 | 94.20 | 93.99 | 2,004,000 |
22 Sep 2020 | 96.01 | 97.14 | 94.92 | 96.86 | 96.64 | 1,728,000 |
21 Sep 2020 | 92.87 | 96.10 | 92.73 | 95.98 | 95.77 | 3,453,000 |
18 Sep 2020 | 97.04 | 97.39 | 92.36 | 93.21 | 93.01 | 4,514,000 |
17 Sep 2020 | 92.19 | 94.39 | 92.00 | 94.00 | 93.79 | 2,491,500 |
16 Sep 2020 | 95.78 | 96.14 | 94.20 | 94.86 | 94.65 | 1,858,500 |
15 Sep 2020 | 94.00 | 95.86 | 94.00 | 95.50 | 95.28 | 1,388,500 |
14 Sep 2020 | 92.67 | 94.21 | 92.15 | 93.09 | 92.88 | 1,713,000 |
11 Sep 2020 | 92.15 | 92.82 | 90.32 | 91.14 | 90.94 | 1,422,500 |
10 Sep 2020 | 93.62 | 95.20 | 91.40 | 91.90 | 91.70 | 2,071,500 |
09 Sep 2020 | 93.56 | 95.25 | 93.12 | 94.40 | 94.19 | 1,922,000 |
08 Sep 2020 | 92.77 | 93.93 | 91.30 | 91.55 | 91.35 | 3,175,500 |
04 Sep 2020 | 95.77 | 97.68 | 93.37 | 97.05 | 96.84 | 3,203,000 |
03 Sep 2020 | 97.81 | 97.99 | 95.17 | 97.07 | 96.85 | 3,251,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |