Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 151.04 | 152.27 | 149.59 | 151.91 | 151.91 | 683,400 |
21 Jan 2021 | 150.95 | 151.87 | 148.57 | 150.59 | 150.59 | 425,200 |
21 Jan 2021 | 0.07 Dividend | |||||
20 Jan 2021 | 150.09 | 152.07 | 149.72 | 151.26 | 151.19 | 616,900 |
19 Jan 2021 | 150.47 | 151.28 | 147.41 | 149.29 | 149.22 | 723,300 |
15 Jan 2021 | 147.46 | 149.49 | 146.03 | 148.52 | 148.45 | 824,900 |
14 Jan 2021 | 152.18 | 152.78 | 148.04 | 148.13 | 148.06 | 859,500 |
13 Jan 2021 | 151.94 | 153.86 | 151.01 | 151.52 | 151.45 | 1,111,200 |
12 Jan 2021 | 158.80 | 159.32 | 150.83 | 151.98 | 151.91 | 1,389,400 |
11 Jan 2021 | 158.90 | 162.70 | 157.48 | 159.25 | 159.18 | 1,316,400 |
08 Jan 2021 | 160.55 | 162.40 | 157.60 | 159.76 | 159.69 | 1,006,500 |
07 Jan 2021 | 160.58 | 162.16 | 158.75 | 160.53 | 160.46 | 1,087,700 |
06 Jan 2021 | 150.36 | 158.00 | 150.18 | 156.37 | 156.30 | 1,490,400 |
05 Jan 2021 | 145.80 | 152.52 | 145.00 | 151.90 | 151.83 | 1,355,200 |
04 Jan 2021 | 144.13 | 147.51 | 142.48 | 145.51 | 145.44 | 943,400 |
31 Dec 2020 | 140.93 | 143.62 | 139.99 | 143.50 | 143.43 | 552,600 |
30 Dec 2020 | 140.59 | 141.09 | 139.49 | 140.58 | 140.51 | 326,900 |
29 Dec 2020 | 141.78 | 142.82 | 139.47 | 139.83 | 139.77 | 500,200 |
28 Dec 2020 | 140.96 | 141.58 | 139.12 | 140.71 | 140.64 | 520,600 |
24 Dec 2020 | 139.21 | 140.11 | 138.64 | 139.71 | 139.65 | 174,100 |
23 Dec 2020 | 139.98 | 140.39 | 137.58 | 139.32 | 139.26 | 375,100 |
22 Dec 2020 | 140.44 | 141.56 | 138.99 | 139.86 | 139.80 | 528,400 |
21 Dec 2020 | 141.04 | 141.41 | 137.40 | 140.62 | 140.55 | 831,500 |
18 Dec 2020 | 143.16 | 143.55 | 140.77 | 142.70 | 142.63 | 1,484,800 |
17 Dec 2020 | 141.53 | 143.60 | 141.07 | 143.42 | 143.35 | 928,200 |
16 Dec 2020 | 145.00 | 145.34 | 140.40 | 140.80 | 140.73 | 1,089,200 |
15 Dec 2020 | 146.09 | 147.80 | 145.08 | 145.20 | 145.13 | 841,600 |
14 Dec 2020 | 146.50 | 149.95 | 145.28 | 145.32 | 145.25 | 561,000 |
11 Dec 2020 | 145.80 | 146.65 | 144.36 | 146.07 | 146.00 | 639,100 |
10 Dec 2020 | 143.46 | 146.67 | 143.09 | 145.91 | 145.84 | 800,800 |
09 Dec 2020 | 147.89 | 147.89 | 142.95 | 143.91 | 143.84 | 886,300 |
08 Dec 2020 | 143.50 | 148.39 | 143.45 | 147.91 | 147.84 | 1,196,600 |
07 Dec 2020 | 141.50 | 144.17 | 141.50 | 143.89 | 143.82 | 904,200 |
04 Dec 2020 | 138.43 | 141.88 | 138.30 | 141.78 | 141.71 | 750,300 |
03 Dec 2020 | 139.06 | 139.32 | 137.62 | 138.02 | 137.96 | 699,500 |
02 Dec 2020 | 137.93 | 139.40 | 135.75 | 138.58 | 138.52 | 993,200 |
01 Dec 2020 | 132.89 | 137.45 | 131.94 | 137.20 | 137.14 | 1,009,800 |
30 Nov 2020 | 129.61 | 133.19 | 129.45 | 133.00 | 132.94 | 1,220,500 |
27 Nov 2020 | 127.96 | 129.32 | 127.62 | 129.26 | 129.20 | 283,800 |
25 Nov 2020 | 126.75 | 127.78 | 126.60 | 127.50 | 127.44 | 1,268,200 |
24 Nov 2020 | 128.63 | 128.84 | 126.00 | 127.07 | 127.01 | 1,341,500 |
23 Nov 2020 | 130.15 | 130.45 | 125.76 | 127.82 | 127.76 | 896,600 |
20 Nov 2020 | 131.00 | 131.20 | 129.87 | 130.19 | 130.13 | 1,015,200 |
19 Nov 2020 | 128.75 | 131.30 | 128.09 | 130.81 | 130.75 | 767,400 |
18 Nov 2020 | 133.00 | 133.12 | 127.46 | 128.67 | 128.61 | 938,100 |
17 Nov 2020 | 132.75 | 134.00 | 132.04 | 133.00 | 132.94 | 1,516,600 |
16 Nov 2020 | 132.28 | 134.33 | 131.14 | 133.32 | 133.26 | 832,500 |
13 Nov 2020 | 132.03 | 132.68 | 130.85 | 132.12 | 132.06 | 698,400 |
12 Nov 2020 | 129.21 | 131.89 | 129.15 | 130.64 | 130.58 | 634,500 |
11 Nov 2020 | 127.47 | 130.73 | 127.00 | 129.07 | 129.01 | 1,155,000 |
10 Nov 2020 | 127.73 | 129.18 | 123.66 | 125.53 | 125.47 | 1,650,000 |
09 Nov 2020 | 136.50 | 136.50 | 123.02 | 128.09 | 128.03 | 3,100,200 |
06 Nov 2020 | 138.75 | 142.65 | 137.85 | 141.30 | 141.23 | 820,700 |
05 Nov 2020 | 137.21 | 139.78 | 136.52 | 138.41 | 138.35 | 827,100 |
04 Nov 2020 | 134.57 | 136.34 | 133.27 | 135.04 | 134.98 | 1,080,200 |
03 Nov 2020 | 133.99 | 135.49 | 132.52 | 133.15 | 133.09 | 1,031,400 |
02 Nov 2020 | 130.19 | 133.94 | 130.19 | 132.64 | 132.58 | 1,505,100 |
30 Oct 2020 | 127.94 | 129.56 | 125.61 | 129.55 | 129.49 | 827,200 |
29 Oct 2020 | 126.91 | 132.51 | 124.40 | 128.79 | 128.73 | 1,547,000 |
28 Oct 2020 | 124.64 | 125.91 | 123.37 | 124.40 | 124.34 | 1,123,200 |
27 Oct 2020 | 124.00 | 128.24 | 123.50 | 127.08 | 127.02 | 1,013,000 |
26 Oct 2020 | 123.03 | 124.63 | 122.17 | 124.07 | 124.01 | 814,000 |
23 Oct 2020 | 125.58 | 125.58 | 122.82 | 124.45 | 124.39 | 558,000 |
22 Oct 2020 | 124.10 | 125.96 | 123.01 | 125.20 | 125.14 | 846,700 |
21 Oct 2020 | 123.65 | 124.84 | 123.25 | 123.38 | 123.32 | 548,300 |
20 Oct 2020 | 123.10 | 124.67 | 122.50 | 123.35 | 123.29 | 656,600 |
19 Oct 2020 | 123.79 | 125.15 | 122.00 | 122.30 | 122.24 | 1,159,400 |
16 Oct 2020 | 124.18 | 125.70 | 123.69 | 124.02 | 123.96 | 576,800 |
15 Oct 2020 | 120.66 | 124.11 | 119.94 | 123.33 | 123.27 | 1,003,900 |
15 Oct 2020 | 0.07 Dividend | |||||
14 Oct 2020 | 124.57 | 125.28 | 121.11 | 122.05 | 121.92 | 1,449,500 |
13 Oct 2020 | 127.80 | 128.88 | 124.33 | 124.67 | 124.54 | 1,240,900 |
12 Oct 2020 | 134.05 | 134.39 | 127.71 | 128.33 | 128.20 | 1,334,000 |
09 Oct 2020 | 128.86 | 129.80 | 128.00 | 129.68 | 129.55 | 482,200 |
08 Oct 2020 | 128.51 | 129.15 | 126.68 | 127.61 | 127.48 | 577,300 |
07 Oct 2020 | 127.30 | 129.29 | 127.30 | 128.24 | 128.11 | 707,500 |
06 Oct 2020 | 129.57 | 129.85 | 124.82 | 126.55 | 126.42 | 1,117,400 |
05 Oct 2020 | 125.62 | 129.80 | 125.15 | 129.71 | 129.58 | 893,300 |
02 Oct 2020 | 123.18 | 125.14 | 122.41 | 124.56 | 124.43 | 627,100 |
01 Oct 2020 | 127.50 | 128.98 | 123.66 | 124.86 | 124.73 | 1,149,600 |
30 Sep 2020 | 123.65 | 126.10 | 123.65 | 125.51 | 125.38 | 1,304,400 |
29 Sep 2020 | 121.89 | 124.66 | 121.89 | 123.26 | 123.13 | 1,266,800 |
28 Sep 2020 | 120.61 | 122.45 | 120.61 | 121.89 | 121.76 | 590,500 |
25 Sep 2020 | 117.27 | 120.62 | 116.76 | 119.80 | 119.68 | 593,000 |
24 Sep 2020 | 117.18 | 118.36 | 116.27 | 117.96 | 117.84 | 646,800 |
23 Sep 2020 | 119.66 | 120.49 | 117.48 | 117.58 | 117.46 | 367,400 |
22 Sep 2020 | 117.93 | 120.11 | 117.34 | 119.95 | 119.83 | 665,900 |
21 Sep 2020 | 116.59 | 118.47 | 114.75 | 118.25 | 118.13 | 774,500 |
18 Sep 2020 | 119.32 | 120.28 | 117.57 | 118.20 | 118.08 | 1,162,100 |
17 Sep 2020 | 119.03 | 121.34 | 118.37 | 119.49 | 119.37 | 689,000 |
16 Sep 2020 | 119.54 | 120.63 | 119.00 | 120.31 | 120.19 | 762,200 |
15 Sep 2020 | 118.34 | 119.27 | 118.16 | 118.51 | 118.39 | 454,800 |
14 Sep 2020 | 118.57 | 118.93 | 117.07 | 117.73 | 117.61 | 678,700 |
11 Sep 2020 | 116.14 | 119.57 | 115.54 | 117.69 | 117.57 | 1,144,000 |
10 Sep 2020 | 114.85 | 116.48 | 113.14 | 113.46 | 113.34 | 601,600 |
09 Sep 2020 | 112.69 | 115.14 | 112.38 | 114.25 | 114.13 | 434,900 |
08 Sep 2020 | 112.80 | 113.40 | 111.50 | 112.01 | 111.89 | 593,400 |
04 Sep 2020 | 116.64 | 116.64 | 111.57 | 114.30 | 114.18 | 804,900 |
03 Sep 2020 | 121.33 | 121.33 | 114.72 | 116.04 | 115.92 | 943,700 |
02 Sep 2020 | 120.30 | 122.29 | 119.45 | 122.06 | 121.93 | 653,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |