Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 05, 2021 | 248.89 | 253.45 | 247.33 | 253.15 | 253.15 | 6,397,000 |
Mar. 04, 2021 | 251.08 | 252.55 | 243.23 | 245.48 | 245.48 | 7,827,000 |
Mar. 03, 2021 | 249.73 | 254.81 | 249.29 | 251.55 | 251.55 | 6,088,300 |
Mar. 02, 2021 | 249.12 | 251.34 | 248.37 | 249.22 | 249.22 | 4,684,500 |
Mar. 01, 2021 | 246.86 | 250.55 | 246.09 | 249.21 | 249.21 | 6,332,300 |
Feb. 26, 2021 | 245.15 | 245.15 | 240.25 | 240.51 | 240.51 | 8,085,300 |
Feb. 25, 2021 | 248.07 | 250.56 | 242.93 | 243.69 | 243.69 | 6,455,200 |
Feb. 24, 2021 | 245.15 | 249.55 | 245.15 | 248.45 | 248.45 | 5,105,900 |
Feb. 23, 2021 | 245.56 | 246.57 | 243.29 | 245.53 | 245.53 | 5,454,900 |
Feb. 22, 2021 | 240.89 | 245.98 | 240.80 | 244.97 | 244.97 | 4,009,100 |
Feb. 19, 2021 | 244.20 | 244.95 | 241.36 | 241.85 | 241.85 | 4,252,400 |
Feb. 18, 2021 | 244.73 | 245.49 | 241.67 | 243.50 | 243.50 | 4,031,000 |
Feb. 17, 2021 | 244.14 | 246.19 | 244.00 | 245.25 | 245.25 | 3,909,500 |
Feb. 16, 2021 | 244.14 | 247.26 | 242.82 | 245.28 | 245.28 | 4,722,200 |
Feb. 12, 2021 | 238.07 | 242.76 | 238.03 | 242.46 | 242.46 | 3,421,800 |
Feb. 11, 2021 | 239.36 | 240.44 | 238.88 | 239.76 | 239.76 | 2,908,500 |
Feb. 10, 2021 | 241.43 | 241.52 | 239.04 | 239.92 | 239.92 | 3,822,600 |
Feb. 09, 2021 | 237.07 | 240.78 | 235.66 | 239.91 | 239.91 | 4,773,400 |
Feb. 08, 2021 | 236.00 | 237.56 | 235.35 | 237.42 | 237.42 | 3,327,300 |
Feb. 05, 2021 | 236.98 | 236.98 | 234.83 | 235.16 | 235.16 | 3,812,200 |
Feb. 04, 2021 | 232.84 | 235.91 | 232.41 | 235.77 | 235.77 | 4,438,400 |
Feb. 03, 2021 | 232.40 | 233.16 | 231.28 | 232.68 | 232.68 | 3,805,600 |
Feb. 02, 2021 | 231.21 | 233.43 | 230.67 | 232.24 | 232.24 | 5,300,300 |
Feb. 01, 2021 | 229.97 | 230.50 | 228.04 | 229.32 | 229.32 | 4,068,200 |
Jan. 29, 2021 | 229.45 | 229.97 | 227.21 | 227.87 | 227.87 | 6,387,300 |
Jan. 28, 2021 | 229.76 | 233.51 | 228.16 | 230.95 | 230.95 | 5,943,500 |
Jan. 27, 2021 | 230.00 | 230.00 | 226.10 | 227.36 | 227.36 | 8,227,100 |
Jan. 26, 2021 | 233.00 | 233.50 | 231.33 | 231.57 | 231.57 | 3,944,800 |
Jan. 25, 2021 | 231.67 | 233.52 | 230.45 | 233.01 | 233.01 | 5,097,700 |
Jan. 22, 2021 | 232.50 | 233.83 | 232.21 | 232.92 | 232.92 | 4,465,000 |
Jan. 21, 2021 | 235.22 | 236.20 | 234.08 | 234.16 | 234.16 | 4,317,300 |
Jan. 20, 2021 | 234.00 | 235.20 | 233.24 | 234.76 | 234.76 | 4,876,200 |
Jan. 19, 2021 | 234.64 | 236.24 | 231.70 | 234.55 | 234.55 | 5,502,100 |
Jan. 15, 2021 | 234.10 | 234.59 | 231.91 | 233.49 | 233.49 | 5,225,000 |
Jan. 14, 2021 | 234.79 | 235.70 | 233.84 | 235.02 | 235.02 | 4,528,700 |
Jan. 13, 2021 | 232.00 | 234.95 | 231.71 | 234.51 | 234.51 | 3,827,500 |
Jan. 12, 2021 | 233.31 | 233.98 | 231.70 | 233.03 | 233.03 | 5,616,600 |
Jan. 11, 2021 | 231.22 | 233.92 | 231.02 | 233.43 | 233.43 | 3,882,000 |
Jan. 08, 2021 | 233.54 | 234.60 | 231.72 | 234.03 | 234.03 | 4,850,400 |
Jan. 07, 2021 | 232.78 | 233.96 | 231.33 | 232.88 | 232.88 | 4,691,600 |
Jan. 06, 2021 | 229.49 | 232.68 | 227.55 | 230.27 | 230.27 | 9,009,400 |
Jan. 05, 2021 | 228.21 | 230.10 | 226.85 | 227.47 | 227.47 | 5,524,900 |
Jan. 04, 2021 | 231.73 | 231.87 | 226.85 | 228.45 | 228.45 | 7,404,900 |
Dec. 31, 2020 | 229.28 | 232.28 | 228.89 | 231.87 | 231.87 | 4,228,100 |
Dec. 30, 2020 | 229.54 | 230.59 | 229.08 | 229.65 | 229.65 | 3,257,400 |
Dec. 29, 2020 | 230.50 | 231.10 | 229.10 | 229.57 | 229.57 | 3,799,500 |
Dec. 28, 2020 | 228.09 | 230.15 | 227.36 | 228.41 | 228.41 | 3,505,500 |
Dec. 24, 2020 | 224.60 | 227.13 | 224.21 | 226.53 | 226.53 | 2,387,000 |
Dec. 23, 2020 | 222.63 | 224.91 | 222.61 | 224.24 | 224.24 | 4,983,900 |
Dec. 22, 2020 | 223.58 | 223.75 | 221.76 | 221.88 | 221.88 | 6,157,300 |
Dec. 21, 2020 | 222.02 | 224.20 | 221.26 | 223.49 | 223.49 | 7,372,500 |
Dec. 18, 2020 | 224.79 | 225.20 | 221.68 | 223.43 | 223.43 | 20,663,300 |
Dec. 17, 2020 | 222.51 | 225.02 | 221.67 | 224.68 | 224.68 | 7,388,000 |
Dec. 16, 2020 | 225.48 | 225.48 | 221.82 | 221.91 | 221.91 | 7,537,400 |
Dec. 15, 2020 | 224.83 | 225.86 | 222.73 | 224.38 | 224.38 | 5,168,000 |
Dec. 14, 2020 | 227.68 | 228.06 | 222.36 | 222.85 | 222.85 | 6,541,600 |
Dec. 11, 2020 | 225.20 | 226.73 | 224.60 | 226.39 | 226.39 | 4,028,100 |
Dec. 10, 2020 | 226.45 | 227.87 | 225.73 | 227.35 | 227.35 | 4,567,400 |
Dec. 09, 2020 | 228.57 | 228.90 | 226.64 | 227.51 | 227.51 | 4,873,800 |
Dec. 08, 2020 | 227.46 | 228.74 | 226.61 | 228.19 | 228.19 | 4,587,200 |
Dec. 07, 2020 | 231.26 | 231.26 | 228.10 | 229.24 | 229.24 | 4,649,300 |
Dec. 04, 2020 | 230.24 | 231.89 | 230.24 | 231.35 | 231.35 | 4,749,600 |
Dec. 03, 2020 | 230.00 | 231.50 | 228.87 | 231.02 | 231.02 | 4,694,500 |
Dec. 02, 2020 | 229.80 | 230.59 | 228.31 | 230.42 | 230.42 | 4,679,100 |
Dec. 01, 2020 | 230.23 | 231.98 | 229.34 | 229.68 | 229.68 | 4,442,400 |
Nov. 30, 2020 | 231.19 | 231.29 | 228.17 | 228.91 | 228.91 | 5,989,000 |
Nov. 27, 2020 | 233.10 | 234.17 | 230.45 | 231.55 | 231.55 | 1,935,800 |
Nov. 25, 2020 | 233.92 | 234.00 | 232.01 | 233.13 | 233.13 | 3,249,600 |
Nov. 24, 2020 | 232.45 | 234.99 | 231.24 | 233.92 | 233.92 | 4,712,500 |
Nov. 23, 2020 | 229.77 | 230.50 | 228.04 | 229.54 | 229.54 | 3,630,100 |
Nov. 20, 2020 | 228.78 | 229.72 | 226.77 | 227.01 | 227.01 | 4,027,300 |
Nov. 19, 2020 | 229.67 | 229.97 | 227.62 | 229.53 | 229.53 | 4,621,800 |
Nov. 18, 2020 | 233.57 | 234.48 | 230.00 | 230.07 | 230.07 | 4,740,600 |
Nov. 17, 2020 | 231.93 | 234.97 | 230.01 | 233.16 | 233.16 | 5,038,400 |
Nov. 16, 2020 | 230.58 | 233.46 | 229.86 | 233.10 | 233.10 | 5,766,600 |
Nov. 13, 2020 | 226.50 | 228.15 | 225.29 | 227.42 | 227.42 | 4,789,500 |
Nov. 12, 2020 | 225.01 | 225.88 | 223.18 | 224.72 | 224.72 | 5,109,800 |
Nov. 11, 2020 | 228.50 | 228.98 | 225.47 | 227.37 | 227.37 | 4,786,100 |
Nov. 10, 2020 | 221.82 | 228.61 | 220.94 | 228.48 | 228.48 | 7,057,300 |
Nov. 09, 2020 | 221.97 | 225.23 | 218.01 | 221.50 | 221.50 | 11,340,800 |
Nov. 06, 2020 | 208.45 | 210.26 | 207.59 | 208.85 | 208.85 | 4,305,600 |
Nov. 05, 2020 | 208.69 | 210.86 | 206.97 | 207.45 | 207.45 | 5,933,800 |
Nov. 04, 2020 | 206.59 | 210.15 | 204.78 | 206.17 | 206.17 | 5,974,400 |
Nov. 03, 2020 | 206.93 | 209.80 | 206.36 | 206.63 | 206.63 | 5,469,900 |
Nov. 02, 2020 | 204.84 | 206.18 | 203.06 | 204.31 | 204.31 | 5,937,500 |
Oct. 30, 2020 | 200.51 | 202.27 | 198.70 | 201.90 | 201.90 | 5,754,000 |
Oct. 29, 2020 | 200.03 | 202.96 | 197.81 | 201.51 | 201.51 | 5,224,400 |
Oct. 28, 2020 | 202.68 | 203.88 | 199.79 | 200.70 | 200.70 | 7,533,600 |
Oct. 27, 2020 | 208.00 | 208.48 | 206.58 | 206.88 | 206.88 | 3,037,800 |
Oct. 26, 2020 | 209.64 | 210.26 | 207.00 | 208.49 | 208.49 | 4,714,100 |
Oct. 23, 2020 | 212.43 | 213.87 | 211.73 | 212.71 | 212.71 | 2,830,800 |
Oct. 22, 2020 | 209.63 | 211.78 | 209.23 | 211.61 | 211.61 | 2,949,900 |
Oct. 21, 2020 | 208.97 | 211.38 | 208.61 | 210.18 | 210.18 | 3,192,000 |
Oct. 20, 2020 | 209.63 | 211.45 | 209.41 | 210.06 | 210.06 | 3,888,500 |
Oct. 19, 2020 | 212.16 | 212.32 | 208.20 | 208.99 | 208.99 | 3,410,900 |
Oct. 16, 2020 | 211.84 | 213.83 | 211.81 | 211.91 | 211.91 | 3,630,400 |
Oct. 15, 2020 | 209.27 | 211.99 | 208.22 | 211.65 | 211.65 | 3,063,200 |
Oct. 14, 2020 | 212.02 | 212.35 | 210.54 | 210.91 | 210.91 | 5,026,300 |
Oct. 13, 2020 | 215.76 | 216.38 | 212.00 | 212.31 | 212.31 | 4,848,700 |
Oct. 12, 2020 | 216.74 | 217.43 | 215.12 | 216.41 | 216.41 | 3,902,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |