Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 05, 2021 | 115.88 | 116.19 | 112.47 | 116.14 | 116.14 | 2,441,500 |
Mar. 04, 2021 | 118.69 | 118.83 | 113.34 | 114.99 | 114.99 | 2,724,500 |
Mar. 03, 2021 | 122.78 | 122.78 | 119.25 | 119.30 | 119.30 | 1,612,400 |
Mar. 02, 2021 | 124.57 | 125.89 | 123.17 | 123.64 | 123.64 | 1,267,300 |
Mar. 01, 2021 | 123.05 | 125.15 | 122.88 | 124.48 | 124.48 | 1,404,400 |
Feb. 26, 2021 | 122.93 | 123.51 | 120.65 | 122.07 | 122.07 | 1,909,700 |
Feb. 25, 2021 | 124.81 | 125.25 | 121.93 | 122.10 | 122.10 | 1,430,900 |
Feb. 24, 2021 | 122.26 | 125.41 | 122.01 | 125.02 | 125.02 | 1,898,400 |
Feb. 23, 2021 | 123.51 | 123.51 | 120.41 | 122.42 | 122.42 | 2,125,400 |
Feb. 22, 2021 | 125.95 | 126.16 | 123.09 | 123.50 | 123.50 | 1,340,100 |
Feb. 19, 2021 | 128.41 | 128.90 | 126.49 | 126.87 | 126.87 | 1,263,900 |
Feb. 18, 2021 | 129.00 | 130.39 | 127.58 | 127.68 | 127.68 | 1,941,400 |
Feb. 17, 2021 | 132.80 | 136.98 | 129.59 | 130.12 | 130.12 | 4,214,700 |
Feb. 16, 2021 | 129.31 | 131.08 | 127.85 | 127.95 | 127.95 | 2,132,500 |
Feb. 12, 2021 | 126.93 | 128.60 | 126.32 | 127.98 | 127.98 | 1,277,600 |
Feb. 11, 2021 | 125.70 | 127.26 | 125.11 | 126.96 | 126.96 | 1,122,200 |
Feb. 10, 2021 | 124.59 | 125.74 | 123.88 | 125.08 | 125.08 | 1,112,600 |
Feb. 09, 2021 | 123.41 | 123.49 | 122.36 | 123.24 | 123.24 | 1,988,300 |
Feb. 08, 2021 | 123.92 | 125.74 | 122.57 | 123.41 | 123.41 | 2,065,300 |
Feb. 05, 2021 | 124.51 | 125.96 | 123.11 | 123.18 | 123.18 | 1,919,700 |
Feb. 04, 2021 | 122.51 | 124.34 | 121.60 | 124.07 | 124.07 | 1,251,200 |
Feb. 03, 2021 | 123.50 | 124.60 | 121.90 | 122.15 | 122.15 | 1,448,400 |
Feb. 02, 2021 | 122.50 | 125.85 | 122.42 | 123.19 | 123.19 | 1,489,200 |
Feb. 01, 2021 | 120.69 | 122.09 | 120.18 | 120.83 | 120.83 | 1,292,700 |
Jan. 29, 2021 | 121.21 | 121.69 | 119.28 | 120.17 | 120.17 | 1,822,000 |
Jan. 28, 2021 | 119.00 | 122.67 | 118.78 | 121.56 | 121.56 | 1,677,900 |
Jan. 27, 2021 | 122.08 | 123.00 | 118.11 | 118.80 | 118.80 | 1,923,500 |
Jan. 26, 2021 | 125.50 | 125.95 | 123.87 | 123.92 | 123.92 | 1,476,600 |
Jan. 25, 2021 | 126.69 | 127.48 | 124.43 | 125.48 | 125.48 | 1,365,400 |
Jan. 22, 2021 | 127.08 | 127.80 | 126.30 | 126.33 | 126.33 | 1,438,700 |
Jan. 21, 2021 | 127.77 | 128.78 | 126.42 | 127.00 | 127.00 | 1,612,100 |
Jan. 20, 2021 | 127.71 | 128.92 | 127.36 | 128.11 | 128.11 | 1,843,000 |
Jan. 19, 2021 | 127.38 | 127.80 | 126.29 | 127.35 | 127.35 | 1,677,200 |
Jan. 15, 2021 | 125.94 | 127.12 | 124.74 | 126.21 | 126.21 | 2,115,400 |
Jan. 14, 2021 | 127.27 | 128.19 | 125.82 | 126.03 | 126.03 | 924,900 |
Jan. 13, 2021 | 127.46 | 128.05 | 126.74 | 126.98 | 126.98 | 1,530,400 |
Jan. 12, 2021 | 128.33 | 128.39 | 126.20 | 126.97 | 126.97 | 1,826,400 |
Jan. 11, 2021 | 126.45 | 129.34 | 126.23 | 128.15 | 128.15 | 1,746,800 |
Jan. 08, 2021 | 126.49 | 127.64 | 125.85 | 127.06 | 127.06 | 1,577,200 |
Jan. 07, 2021 | 124.33 | 127.48 | 124.11 | 126.16 | 126.16 | 1,775,900 |
Jan. 06, 2021 | 118.69 | 123.88 | 118.21 | 122.89 | 122.89 | 2,428,500 |
Jan. 05, 2021 | 118.48 | 120.32 | 118.07 | 119.61 | 119.61 | 2,344,000 |
Jan. 04, 2021 | 118.94 | 120.09 | 117.11 | 118.64 | 118.64 | 2,030,700 |
Jan. 04, 2021 | 0.194 Dividend | |||||
Dec. 31, 2020 | 117.59 | 118.60 | 116.60 | 118.49 | 118.30 | 1,307,200 |
Dec. 30, 2020 | 117.86 | 118.90 | 117.33 | 117.39 | 117.20 | 1,127,000 |
Dec. 29, 2020 | 118.56 | 119.12 | 116.83 | 117.23 | 117.04 | 1,007,400 |
Dec. 28, 2020 | 118.51 | 118.78 | 116.67 | 117.83 | 117.64 | 1,003,100 |
Dec. 24, 2020 | 117.04 | 118.37 | 116.84 | 117.31 | 117.12 | 733,600 |
Dec. 23, 2020 | 118.00 | 118.89 | 117.22 | 117.30 | 117.11 | 1,202,100 |
Dec. 22, 2020 | 118.00 | 118.43 | 116.85 | 117.37 | 117.18 | 1,670,400 |
Dec. 21, 2020 | 117.70 | 118.45 | 115.96 | 117.78 | 117.59 | 2,082,000 |
Dec. 18, 2020 | 119.23 | 119.86 | 118.44 | 119.30 | 119.10 | 3,911,800 |
Dec. 17, 2020 | 118.05 | 119.39 | 117.04 | 118.97 | 118.78 | 2,166,700 |
Dec. 16, 2020 | 117.58 | 117.74 | 116.40 | 117.24 | 117.05 | 1,698,600 |
Dec. 15, 2020 | 117.30 | 118.04 | 116.85 | 117.39 | 117.20 | 1,973,800 |
Dec. 14, 2020 | 118.61 | 120.24 | 116.74 | 116.74 | 116.55 | 1,395,200 |
Dec. 11, 2020 | 118.67 | 119.06 | 117.29 | 118.48 | 118.29 | 1,400,800 |
Dec. 10, 2020 | 116.94 | 119.90 | 116.34 | 118.81 | 118.62 | 1,630,500 |
Dec. 09, 2020 | 116.38 | 116.96 | 114.48 | 116.40 | 116.21 | 1,717,600 |
Dec. 08, 2020 | 114.34 | 117.34 | 114.33 | 117.01 | 116.82 | 1,320,600 |
Dec. 07, 2020 | 115.20 | 116.44 | 114.12 | 114.40 | 114.21 | 2,076,700 |
Dec. 04, 2020 | 113.60 | 115.24 | 113.45 | 115.15 | 114.96 | 1,118,100 |
Dec. 03, 2020 | 114.15 | 115.42 | 113.16 | 113.58 | 113.39 | 1,511,400 |
Dec. 02, 2020 | 115.63 | 115.95 | 114.13 | 114.57 | 114.38 | 1,735,800 |
Dec. 01, 2020 | 117.58 | 118.38 | 115.04 | 115.36 | 115.17 | 1,753,700 |
Nov. 30, 2020 | 113.89 | 117.07 | 113.67 | 116.90 | 116.71 | 3,778,400 |
Nov. 27, 2020 | 113.77 | 114.98 | 112.94 | 114.09 | 113.90 | 983,700 |
Nov. 25, 2020 | 116.09 | 116.96 | 113.41 | 114.35 | 114.16 | 2,862,500 |
Nov. 24, 2020 | 118.96 | 118.96 | 111.43 | 114.68 | 114.49 | 5,559,900 |
Nov. 23, 2020 | 111.40 | 112.42 | 109.56 | 112.21 | 112.03 | 3,258,700 |
Nov. 20, 2020 | 108.64 | 112.30 | 108.32 | 110.89 | 110.71 | 2,775,400 |
Nov. 19, 2020 | 106.74 | 108.96 | 105.19 | 108.68 | 108.50 | 1,886,400 |
Nov. 18, 2020 | 109.55 | 109.88 | 105.73 | 105.95 | 105.78 | 2,047,900 |
Nov. 17, 2020 | 110.50 | 110.77 | 109.25 | 109.86 | 109.68 | 1,571,500 |
Nov. 16, 2020 | 111.00 | 111.49 | 109.47 | 110.27 | 110.09 | 1,656,100 |
Nov. 13, 2020 | 110.46 | 111.54 | 109.78 | 110.17 | 109.99 | 1,356,800 |
Nov. 12, 2020 | 109.40 | 111.01 | 108.90 | 109.44 | 109.26 | 1,094,300 |
Nov. 11, 2020 | 111.14 | 111.79 | 108.84 | 109.41 | 109.23 | 1,792,800 |
Nov. 10, 2020 | 112.82 | 112.91 | 108.99 | 110.20 | 110.02 | 2,124,800 |
Nov. 09, 2020 | 116.16 | 117.50 | 112.39 | 112.50 | 112.32 | 2,177,900 |
Nov. 06, 2020 | 110.76 | 113.35 | 110.33 | 112.54 | 112.36 | 1,036,600 |
Nov. 05, 2020 | 110.57 | 111.93 | 109.67 | 110.34 | 110.16 | 1,143,100 |
Nov. 04, 2020 | 108.07 | 109.80 | 107.24 | 108.49 | 108.31 | 1,357,300 |
Nov. 03, 2020 | 106.43 | 108.11 | 106.14 | 107.03 | 106.85 | 1,175,000 |
Nov. 02, 2020 | 103.52 | 105.35 | 103.29 | 105.24 | 105.07 | 1,572,300 |
Oct. 30, 2020 | 101.77 | 102.35 | 100.65 | 102.09 | 101.92 | 2,310,000 |
Oct. 29, 2020 | 102.27 | 103.06 | 100.77 | 102.02 | 101.85 | 1,421,900 |
Oct. 28, 2020 | 104.42 | 105.37 | 101.58 | 101.66 | 101.49 | 1,180,800 |
Oct. 27, 2020 | 105.11 | 106.66 | 105.11 | 106.04 | 105.87 | 1,111,400 |
Oct. 26, 2020 | 105.39 | 105.82 | 103.75 | 104.63 | 104.46 | 1,102,000 |
Oct. 23, 2020 | 107.23 | 107.38 | 105.47 | 106.17 | 106.00 | 833,900 |
Oct. 22, 2020 | 105.32 | 107.09 | 105.11 | 106.77 | 106.60 | 1,064,700 |
Oct. 21, 2020 | 105.92 | 106.69 | 104.12 | 104.83 | 104.66 | 894,000 |
Oct. 20, 2020 | 105.89 | 106.94 | 105.56 | 105.61 | 105.44 | 771,000 |
Oct. 19, 2020 | 106.78 | 107.62 | 105.24 | 105.49 | 105.32 | 636,000 |
Oct. 16, 2020 | 105.95 | 107.54 | 105.71 | 106.70 | 106.53 | 1,039,400 |
Oct. 15, 2020 | 104.10 | 105.72 | 103.88 | 105.32 | 105.15 | 723,000 |
Oct. 14, 2020 | 105.49 | 106.67 | 104.92 | 105.06 | 104.89 | 906,700 |
Oct. 13, 2020 | 105.44 | 106.01 | 104.96 | 105.42 | 105.25 | 915,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |