Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 136.95 | 137.70 | 135.55 | 136.00 | 136.00 | 818,379 |
Jan. 21, 2021 | 140.19 | 140.19 | 136.67 | 136.80 | 136.80 | 897,251 |
Jan. 20, 2021 | 139.50 | 139.92 | 137.90 | 139.21 | 139.21 | 828,081 |
Jan. 19, 2021 | 141.51 | 143.08 | 139.65 | 139.84 | 139.84 | 941,089 |
Jan. 18, 2021 | 142.25 | 142.85 | 141.10 | 141.56 | 141.56 | 229,044 |
Jan. 15, 2021 | 141.76 | 142.69 | 140.70 | 142.12 | 142.12 | 1,481,472 |
Jan. 14, 2021 | 144.35 | 144.70 | 141.77 | 142.01 | 142.01 | 872,607 |
Jan. 13, 2021 | 145.84 | 146.10 | 144.10 | 144.40 | 144.40 | 684,024 |
Jan. 12, 2021 | 145.70 | 145.81 | 143.79 | 145.02 | 145.02 | 990,207 |
Jan. 11, 2021 | 146.89 | 148.91 | 145.57 | 145.68 | 145.68 | 940,275 |
Jan. 08, 2021 | 144.32 | 147.77 | 144.30 | 147.34 | 147.34 | 1,730,474 |
Jan. 07, 2021 | 143.83 | 144.19 | 142.84 | 144.05 | 144.05 | 3,398,754 |
Jan. 06, 2021 | 140.59 | 144.40 | 140.41 | 143.04 | 143.04 | 1,183,237 |
Jan. 05, 2021 | 139.57 | 140.83 | 139.16 | 140.66 | 140.66 | 852,646 |
Jan. 04, 2021 | 140.30 | 140.99 | 138.92 | 140.03 | 140.03 | 913,374 |
Dec. 31, 2020 | 139.03 | 141.23 | 138.69 | 139.94 | 139.94 | 1,101,368 |
Dec. 30, 2020 | 141.50 | 141.95 | 139.60 | 139.64 | 139.64 | 860,878 |
Dec. 29, 2020 | 141.79 | 142.71 | 140.80 | 141.03 | 141.03 | 1,865,132 |
Dec. 24, 2020 | 140.03 | 141.08 | 139.50 | 140.70 | 140.70 | 406,686 |
Dec. 23, 2020 | 140.50 | 140.99 | 139.55 | 140.01 | 140.01 | 784,015 |
Dec. 22, 2020 | 140.39 | 140.66 | 139.05 | 140.59 | 140.59 | 1,416,125 |
Dec. 21, 2020 | 140.11 | 141.94 | 139.51 | 140.30 | 140.30 | 1,097,467 |
Dec. 18, 2020 | 141.88 | 142.03 | 140.55 | 141.54 | 141.54 | 4,013,329 |
Dec. 17, 2020 | 140.89 | 142.17 | 140.89 | 141.46 | 141.46 | 1,542,818 |
Dec. 16, 2020 | 140.92 | 141.46 | 139.82 | 140.48 | 140.48 | 1,296,823 |
Dec. 15, 2020 | 140.11 | 141.56 | 139.55 | 140.60 | 140.60 | 1,327,609 |
Dec. 14, 2020 | 141.28 | 141.77 | 139.25 | 139.63 | 139.63 | 2,065,713 |
Dec. 11, 2020 | 139.79 | 140.95 | 139.27 | 140.82 | 140.82 | 1,228,873 |
Dec. 10, 2020 | 140.77 | 140.98 | 139.88 | 140.10 | 140.10 | 873,782 |
Dec. 09, 2020 | 139.44 | 141.96 | 139.34 | 141.72 | 141.72 | 1,352,543 |
Dec. 08, 2020 | 138.21 | 140.15 | 138.07 | 139.44 | 139.44 | 2,084,937 |
Dec. 08, 2020 | 0.575 Dividend | |||||
Dec. 07, 2020 | 138.89 | 139.70 | 137.46 | 139.27 | 138.70 | 1,976,695 |
Dec. 04, 2020 | 137.57 | 139.28 | 136.95 | 139.00 | 138.43 | 1,724,655 |
Dec. 03, 2020 | 138.25 | 138.62 | 136.45 | 137.51 | 136.94 | 919,966 |
Dec. 02, 2020 | 137.90 | 138.62 | 136.90 | 137.56 | 136.99 | 1,082,824 |
Dec. 01, 2020 | 137.68 | 140.24 | 137.59 | 137.82 | 137.25 | 1,570,949 |
Nov. 30, 2020 | 141.25 | 141.43 | 136.00 | 136.00 | 135.44 | 3,313,311 |
Nov. 27, 2020 | 142.96 | 143.15 | 141.51 | 141.58 | 141.00 | 697,680 |
Nov. 26, 2020 | 143.31 | 143.98 | 142.27 | 142.27 | 141.68 | 344,701 |
Nov. 25, 2020 | 143.53 | 144.98 | 142.92 | 143.69 | 143.10 | 1,154,654 |
Nov. 24, 2020 | 143.26 | 144.50 | 142.58 | 144.14 | 143.54 | 1,969,782 |
Nov. 23, 2020 | 142.73 | 143.22 | 141.59 | 142.64 | 142.05 | 1,656,977 |
Nov. 20, 2020 | 142.72 | 143.07 | 141.25 | 142.41 | 141.82 | 2,160,338 |
Nov. 19, 2020 | 142.30 | 143.07 | 141.29 | 142.90 | 142.31 | 964,331 |
Nov. 18, 2020 | 142.50 | 143.62 | 141.87 | 142.66 | 142.07 | 1,436,851 |
Nov. 17, 2020 | 142.00 | 142.75 | 141.45 | 142.51 | 141.92 | 963,753 |
Nov. 16, 2020 | 143.07 | 143.48 | 142.02 | 142.96 | 142.37 | 1,835,429 |
Nov. 13, 2020 | 141.77 | 143.27 | 141.77 | 142.46 | 141.87 | 1,287,924 |
Nov. 12, 2020 | 142.29 | 143.24 | 140.75 | 141.54 | 140.96 | 1,175,540 |
Nov. 11, 2020 | 142.89 | 144.47 | 141.83 | 142.08 | 141.49 | 1,361,564 |
Nov. 10, 2020 | 140.90 | 143.42 | 140.26 | 142.18 | 141.59 | 1,518,288 |
Nov. 09, 2020 | 140.65 | 141.70 | 138.54 | 140.46 | 139.88 | 2,852,228 |
Nov. 06, 2020 | 136.89 | 137.80 | 135.79 | 137.12 | 136.55 | 878,353 |
Nov. 05, 2020 | 135.96 | 136.88 | 135.38 | 136.51 | 135.95 | 1,129,376 |
Nov. 04, 2020 | 138.84 | 139.27 | 133.91 | 134.13 | 133.58 | 1,364,753 |
Nov. 03, 2020 | 136.26 | 138.50 | 135.86 | 138.02 | 137.45 | 740,159 |
Nov. 02, 2020 | 133.26 | 135.76 | 132.77 | 135.59 | 135.03 | 954,952 |
Oct. 30, 2020 | 133.16 | 133.37 | 131.44 | 132.35 | 131.80 | 1,148,305 |
Oct. 29, 2020 | 133.66 | 134.63 | 132.93 | 133.91 | 133.36 | 707,959 |
Oct. 28, 2020 | 133.58 | 135.09 | 132.97 | 133.23 | 132.68 | 1,368,445 |
Oct. 27, 2020 | 134.88 | 135.76 | 134.31 | 134.54 | 133.98 | 1,117,480 |
Oct. 26, 2020 | 137.21 | 137.25 | 133.91 | 134.70 | 134.14 | 956,661 |
Oct. 23, 2020 | 137.53 | 138.30 | 137.01 | 137.98 | 137.41 | 605,444 |
Oct. 22, 2020 | 138.19 | 140.14 | 137.09 | 137.36 | 136.79 | 1,124,060 |
Oct. 21, 2020 | 140.08 | 143.17 | 137.98 | 138.04 | 137.47 | 2,195,702 |
Oct. 20, 2020 | 147.23 | 147.71 | 145.78 | 146.95 | 146.34 | 1,322,309 |
Oct. 19, 2020 | 147.15 | 148.00 | 146.07 | 146.47 | 145.87 | 849,544 |
Oct. 16, 2020 | 147.14 | 149.11 | 147.14 | 147.42 | 146.81 | 898,313 |
Oct. 15, 2020 | 145.47 | 147.12 | 144.38 | 146.99 | 146.38 | 910,620 |
Oct. 14, 2020 | 146.09 | 147.11 | 145.54 | 146.27 | 145.67 | 1,193,571 |
Oct. 13, 2020 | 144.42 | 145.94 | 143.68 | 145.62 | 145.02 | 1,044,714 |
Oct. 09, 2020 | 144.83 | 145.44 | 144.00 | 144.43 | 143.83 | 401,718 |
Oct. 08, 2020 | 145.64 | 146.13 | 144.24 | 144.39 | 143.79 | 1,060,016 |
Oct. 07, 2020 | 144.13 | 145.87 | 144.00 | 145.67 | 145.07 | 1,001,022 |
Oct. 06, 2020 | 143.84 | 144.63 | 142.42 | 143.18 | 142.59 | 1,038,478 |
Oct. 05, 2020 | 142.35 | 143.84 | 141.65 | 143.54 | 142.95 | 1,264,920 |
Oct. 02, 2020 | 140.16 | 142.97 | 140.09 | 141.93 | 141.34 | 1,076,976 |
Oct. 01, 2020 | 142.27 | 142.37 | 140.90 | 141.38 | 140.80 | 1,027,883 |
Sep. 30, 2020 | 143.11 | 143.58 | 141.46 | 141.81 | 141.22 | 1,616,694 |
Sep. 29, 2020 | 142.56 | 143.05 | 141.33 | 142.59 | 142.00 | 836,627 |
Sep. 28, 2020 | 143.27 | 143.71 | 142.37 | 142.68 | 142.09 | 3,005,145 |
Sep. 25, 2020 | 141.05 | 142.47 | 140.40 | 142.13 | 141.54 | 1,155,972 |
Sep. 24, 2020 | 139.92 | 142.33 | 139.92 | 141.41 | 140.83 | 834,489 |
Sep. 23, 2020 | 140.99 | 142.01 | 139.92 | 140.37 | 139.79 | 823,078 |
Sep. 22, 2020 | 138.17 | 140.56 | 137.68 | 139.86 | 139.28 | 1,085,518 |
Sep. 21, 2020 | 137.37 | 137.75 | 135.80 | 137.44 | 136.87 | 2,257,889 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 138.30 | 142.26 | 138.00 | 140.81 | 140.23 | 899,055 |
Sep. 16, 2020 | 143.26 | 143.41 | 139.19 | 139.21 | 138.64 | 1,126,422 |
Sep. 15, 2020 | 141.60 | 143.50 | 141.60 | 142.52 | 141.93 | 1,319,514 |
Sep. 14, 2020 | 139.44 | 141.08 | 139.00 | 140.74 | 140.16 | 1,287,171 |
Sep. 11, 2020 | 137.18 | 139.26 | 137.18 | 139.09 | 138.52 | 1,199,388 |
Sep. 10, 2020 | 137.23 | 138.27 | 136.38 | 136.87 | 136.30 | 1,212,589 |
Sep. 09, 2020 | 135.50 | 137.90 | 135.40 | 137.25 | 136.68 | 1,905,220 |
Sep. 08, 2020 | 134.65 | 136.26 | 133.94 | 134.62 | 134.06 | 2,667,668 |
Sep. 08, 2020 | 0.575 Dividend | |||||
Sep. 04, 2020 | 136.50 | 137.75 | 134.97 | 135.38 | 134.25 | 1,093,720 |
Sep. 03, 2020 | 137.13 | 137.88 | 135.39 | 136.17 | 135.03 | 1,515,728 |
Sep. 02, 2020 | 138.68 | 139.48 | 136.42 | 137.05 | 135.90 | 1,751,240 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |