Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 246.25 | 246.99 | 242.15 | 243.46 | 243.46 | 21,127,300 |
Jan. 14, 2021 | 245.31 | 245.70 | 241.47 | 242.98 | 242.98 | 31,381,600 |
Jan. 13, 2021 | 229.94 | 240.49 | 226.29 | 235.30 | 235.30 | 38,805,100 |
Jan. 12, 2021 | 228.38 | 229.75 | 225.14 | 225.60 | 225.60 | 19,042,900 |
Jan. 11, 2021 | 229.90 | 230.82 | 225.86 | 227.37 | 227.37 | 23,036,900 |
Jan. 08, 2021 | 227.88 | 238.60 | 226.68 | 236.19 | 236.19 | 34,822,500 |
Jan. 07, 2021 | 229.31 | 229.95 | 220.09 | 226.90 | 226.90 | 49,361,800 |
Jan. 06, 2021 | 234.95 | 238.30 | 225.86 | 227.61 | 227.61 | 37,146,100 |
Jan. 05, 2021 | 229.05 | 240.76 | 228.12 | 240.40 | 240.40 | 35,823,800 |
Jan. 04, 2021 | 226.50 | 230.38 | 225.04 | 227.85 | 227.85 | 24,897,900 |
Dec. 31, 2020 | 237.46 | 238.92 | 231.03 | 232.73 | 232.73 | 23,406,900 |
Dec. 30, 2020 | 243.35 | 243.39 | 234.65 | 238.39 | 238.39 | 44,812,300 |
Dec. 29, 2020 | 231.76 | 239.19 | 229.60 | 236.26 | 236.26 | 69,715,900 |
Dec. 28, 2020 | 216.88 | 224.99 | 215.32 | 222.36 | 222.36 | 73,512,100 |
Dec. 24, 2020 | 228.24 | 229.90 | 211.23 | 222.00 | 222.00 | 141,830,000 |
Dec. 23, 2020 | 255.50 | 257.35 | 252.53 | 256.18 | 256.18 | 10,729,200 |
Dec. 22, 2020 | 257.87 | 258.34 | 255.41 | 255.83 | 255.83 | 11,468,400 |
Dec. 21, 2020 | 255.17 | 260.46 | 254.50 | 260.43 | 260.43 | 10,901,800 |
Dec. 18, 2020 | 263.90 | 264.90 | 259.20 | 260.00 | 260.00 | 15,981,800 |
Dec. 17, 2020 | 264.70 | 264.85 | 260.20 | 264.43 | 264.43 | 14,306,600 |
Dec. 16, 2020 | 257.74 | 263.18 | 257.04 | 261.89 | 261.89 | 15,804,800 |
Dec. 15, 2020 | 255.34 | 255.68 | 252.30 | 255.11 | 255.11 | 16,595,600 |
Dec. 14, 2020 | 260.32 | 260.86 | 256.03 | 256.03 | 256.03 | 18,369,900 |
Dec. 11, 2020 | 264.29 | 265.32 | 262.50 | 264.54 | 264.54 | 7,771,300 |
Dec. 10, 2020 | 261.99 | 266.09 | 261.20 | 264.87 | 264.87 | 10,290,300 |
Dec. 09, 2020 | 267.56 | 267.91 | 263.10 | 263.80 | 263.80 | 9,060,700 |
Dec. 08, 2020 | 265.20 | 268.40 | 263.87 | 266.09 | 266.09 | 9,447,700 |
Dec. 07, 2020 | 265.70 | 265.97 | 262.60 | 264.00 | 264.00 | 11,388,700 |
Dec. 04, 2020 | 271.02 | 271.30 | 266.27 | 267.25 | 267.25 | 15,527,600 |
Dec. 03, 2020 | 263.78 | 268.60 | 263.14 | 266.91 | 266.91 | 15,520,500 |
Dec. 02, 2020 | 262.00 | 263.10 | 260.11 | 261.32 | 261.32 | 13,919,700 |
Dec. 01, 2020 | 265.47 | 265.67 | 261.57 | 264.01 | 264.01 | 14,606,300 |
Nov. 30, 2020 | 268.97 | 268.97 | 262.52 | 263.36 | 263.36 | 30,476,100 |
Nov. 27, 2020 | 278.80 | 278.92 | 275.67 | 276.48 | 276.48 | 9,583,200 |
Nov. 25, 2020 | 275.70 | 279.33 | 274.05 | 277.72 | 277.72 | 15,229,300 |
Nov. 24, 2020 | 276.23 | 280.61 | 272.80 | 279.96 | 279.96 | 20,660,500 |
Nov. 23, 2020 | 274.75 | 275.73 | 266.41 | 270.11 | 270.11 | 25,317,100 |
Nov. 20, 2020 | 263.97 | 272.37 | 261.90 | 270.74 | 270.74 | 34,178,400 |
Nov. 19, 2020 | 255.00 | 261.40 | 253.56 | 259.89 | 259.89 | 20,752,800 |
Nov. 18, 2020 | 257.76 | 258.31 | 252.55 | 255.83 | 255.83 | 28,307,100 |
Nov. 17, 2020 | 260.28 | 260.28 | 256.54 | 256.80 | 256.80 | 19,739,500 |
Nov. 16, 2020 | 260.42 | 262.57 | 257.03 | 258.31 | 258.31 | 20,864,200 |
Nov. 13, 2020 | 264.72 | 265.44 | 257.17 | 260.84 | 260.84 | 33,942,800 |
Nov. 12, 2020 | 271.04 | 271.20 | 263.04 | 264.31 | 264.31 | 27,119,100 |
Nov. 11, 2020 | 261.92 | 271.92 | 261.20 | 265.65 | 265.65 | 41,699,000 |
Nov. 10, 2020 | 279.97 | 280.00 | 264.33 | 266.54 | 266.54 | 61,064,000 |
Nov. 09, 2020 | 303.77 | 304.00 | 290.50 | 290.53 | 290.53 | 22,559,900 |
Nov. 06, 2020 | 291.49 | 300.89 | 289.79 | 299.95 | 299.95 | 25,259,600 |
Nov. 05, 2020 | 289.09 | 291.25 | 279.60 | 287.75 | 287.75 | 50,065,200 |
Nov. 04, 2020 | 287.79 | 299.17 | 285.30 | 295.71 | 295.71 | 28,791,200 |
Nov. 03, 2020 | 286.20 | 294.28 | 280.78 | 285.57 | 285.57 | 58,132,500 |
Nov. 02, 2020 | 310.95 | 311.44 | 305.39 | 310.84 | 310.84 | 11,857,600 |
Oct. 30, 2020 | 308.55 | 310.83 | 300.19 | 304.69 | 304.69 | 14,918,500 |
Oct. 29, 2020 | 309.44 | 315.58 | 308.91 | 312.56 | 312.56 | 11,174,500 |
Oct. 28, 2020 | 313.50 | 313.50 | 306.00 | 307.94 | 307.94 | 13,644,500 |
Oct. 27, 2020 | 307.75 | 319.32 | 305.61 | 317.14 | 317.14 | 13,175,900 |
Oct. 26, 2020 | 309.92 | 315.46 | 303.20 | 306.87 | 306.87 | 9,350,100 |
Oct. 23, 2020 | 307.27 | 310.33 | 304.06 | 309.92 | 309.92 | 6,231,400 |
Oct. 22, 2020 | 311.46 | 311.85 | 304.21 | 306.28 | 306.28 | 8,008,400 |
Oct. 21, 2020 | 311.75 | 314.00 | 307.70 | 307.97 | 307.97 | 11,139,700 |
Oct. 20, 2020 | 307.60 | 311.80 | 307.06 | 309.81 | 309.81 | 8,806,100 |
Oct. 19, 2020 | 309.89 | 313.81 | 303.41 | 305.29 | 305.29 | 14,107,300 |
Oct. 16, 2020 | 303.99 | 310.00 | 302.95 | 307.31 | 307.31 | 12,338,000 |
Oct. 15, 2020 | 293.80 | 299.86 | 292.61 | 299.46 | 299.46 | 9,709,900 |
Oct. 14, 2020 | 309.00 | 309.96 | 300.80 | 301.04 | 301.04 | 15,157,800 |
Oct. 13, 2020 | 306.36 | 310.01 | 303.03 | 308.78 | 308.78 | 10,898,500 |
Oct. 12, 2020 | 303.95 | 309.64 | 301.29 | 306.34 | 306.34 | 14,780,100 |
Oct. 09, 2020 | 298.55 | 302.61 | 297.74 | 299.74 | 299.74 | 11,442,200 |
Oct. 08, 2020 | 298.11 | 302.30 | 295.44 | 300.54 | 300.54 | 15,105,800 |
Oct. 07, 2020 | 297.99 | 299.51 | 292.87 | 296.50 | 296.50 | 16,669,300 |
Oct. 06, 2020 | 287.41 | 296.84 | 286.91 | 292.39 | 292.39 | 15,860,400 |
Oct. 05, 2020 | 289.06 | 290.00 | 284.88 | 288.27 | 288.27 | 17,876,400 |
Oct. 02, 2020 | 286.62 | 291.98 | 286.51 | 288.17 | 288.17 | 11,482,800 |
Oct. 01, 2020 | 295.26 | 295.59 | 288.25 | 290.05 | 290.05 | 16,304,000 |
Sep. 30, 2020 | 284.01 | 295.00 | 283.71 | 293.98 | 293.98 | 24,777,700 |
Sep. 29, 2020 | 275.43 | 279.30 | 274.90 | 276.93 | 276.93 | 7,673,300 |
Sep. 28, 2020 | 275.53 | 278.84 | 274.20 | 276.01 | 276.01 | 8,761,700 |
Sep. 25, 2020 | 267.57 | 271.81 | 264.56 | 271.09 | 271.09 | 11,466,600 |
Sep. 24, 2020 | 267.93 | 271.25 | 267.33 | 269.73 | 269.73 | 9,562,100 |
Sep. 23, 2020 | 275.40 | 277.83 | 271.50 | 272.95 | 272.95 | 7,353,200 |
Sep. 22, 2020 | 276.02 | 276.32 | 270.05 | 275.29 | 275.29 | 9,673,300 |
Sep. 21, 2020 | 269.10 | 274.22 | 266.40 | 273.82 | 273.82 | 9,076,400 |
Sep. 18, 2020 | 275.98 | 277.27 | 270.55 | 272.41 | 272.41 | 11,753,500 |
Sep. 17, 2020 | 273.11 | 275.90 | 272.32 | 275.72 | 275.72 | 8,016,900 |
Sep. 16, 2020 | 281.03 | 283.61 | 278.00 | 278.14 | 278.14 | 9,583,500 |
Sep. 15, 2020 | 278.00 | 279.10 | 274.80 | 277.96 | 277.96 | 8,291,400 |
Sep. 14, 2020 | 275.36 | 276.29 | 271.76 | 274.10 | 274.10 | 7,883,300 |
Sep. 11, 2020 | 272.63 | 274.53 | 268.12 | 271.61 | 271.61 | 9,412,800 |
Sep. 10, 2020 | 274.90 | 277.10 | 267.40 | 267.55 | 267.55 | 10,676,800 |
Sep. 09, 2020 | 274.45 | 275.64 | 270.88 | 273.15 | 273.15 | 9,465,700 |
Sep. 08, 2020 | 270.23 | 273.97 | 266.59 | 270.02 | 270.02 | 12,734,000 |
Sep. 04, 2020 | 279.60 | 283.78 | 267.39 | 281.39 | 281.39 | 15,885,800 |
Sep. 03, 2020 | 289.00 | 290.73 | 278.16 | 282.50 | 282.50 | 16,766,200 |
Sep. 02, 2020 | 299.00 | 299.00 | 289.79 | 296.07 | 296.07 | 12,638,600 |
Sep. 01, 2020 | 289.20 | 298.00 | 288.87 | 298.00 | 298.00 | 13,797,100 |
Aug. 31, 2020 | 288.62 | 289.19 | 283.61 | 287.03 | 287.03 | 13,253,800 |
Aug. 28, 2020 | 285.09 | 289.50 | 283.57 | 289.00 | 289.00 | 9,681,500 |
Aug. 27, 2020 | 290.17 | 290.25 | 282.10 | 284.17 | 284.17 | 14,805,800 |
Aug. 26, 2020 | 289.26 | 292.48 | 284.10 | 291.96 | 291.96 | 19,530,300 |
Aug. 25, 2020 | 278.06 | 289.12 | 276.04 | 286.00 | 286.00 | 27,535,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |