Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 05, 2021 | 315.33 | 318.43 | 307.00 | 317.32 | 317.32 | 8,089,900 |
Mar. 04, 2021 | 323.37 | 325.60 | 315.04 | 319.04 | 319.04 | 5,466,500 |
Mar. 03, 2021 | 328.17 | 328.42 | 323.76 | 323.92 | 323.92 | 4,057,800 |
Mar. 02, 2021 | 333.69 | 334.69 | 328.42 | 328.46 | 328.46 | 4,657,100 |
Mar. 01, 2021 | 335.21 | 336.00 | 331.36 | 331.77 | 331.77 | 4,653,200 |
Feb. 26, 2021 | 335.51 | 335.89 | 330.94 | 331.00 | 331.00 | 3,359,900 |
Feb. 25, 2021 | 340.85 | 343.00 | 333.35 | 333.90 | 333.90 | 3,618,100 |
Feb. 24, 2021 | 341.79 | 342.50 | 337.89 | 340.70 | 340.70 | 3,305,800 |
Feb. 23, 2021 | 349.80 | 351.00 | 342.03 | 342.15 | 342.15 | 3,692,600 |
Feb. 22, 2021 | 352.75 | 353.29 | 348.82 | 350.21 | 350.21 | 2,215,600 |
Feb. 19, 2021 | 356.69 | 357.93 | 354.58 | 354.77 | 354.77 | 1,839,400 |
Feb. 18, 2021 | 352.28 | 358.20 | 352.28 | 356.92 | 356.92 | 1,914,900 |
Feb. 17, 2021 | 353.11 | 358.17 | 351.91 | 358.04 | 358.04 | 2,143,000 |
Feb. 16, 2021 | 353.08 | 355.36 | 352.04 | 354.00 | 354.00 | 1,829,000 |
Feb. 12, 2021 | 351.99 | 352.98 | 350.10 | 352.75 | 352.75 | 2,094,400 |
Feb. 11, 2021 | 355.73 | 356.50 | 351.39 | 352.20 | 352.20 | 2,087,300 |
Feb. 10, 2021 | 361.00 | 361.00 | 355.12 | 356.12 | 356.12 | 2,162,400 |
Feb. 09, 2021 | 360.04 | 361.67 | 358.30 | 359.56 | 359.56 | 2,154,000 |
Feb. 08, 2021 | 356.57 | 360.04 | 355.57 | 359.83 | 359.83 | 2,520,700 |
Feb. 05, 2021 | 356.55 | 356.85 | 354.10 | 355.17 | 355.17 | 2,164,400 |
Feb. 04, 2021 | 356.71 | 358.38 | 353.85 | 355.85 | 355.85 | 3,411,600 |
Feb. 04, 2021 | 0.7 Dividend | |||||
Feb. 03, 2021 | 356.23 | 357.53 | 353.21 | 355.21 | 354.51 | 1,759,800 |
Feb. 02, 2021 | 351.76 | 357.70 | 350.72 | 355.58 | 354.88 | 1,905,000 |
Feb. 01, 2021 | 351.21 | 352.79 | 349.21 | 350.52 | 349.83 | 2,371,200 |
Jan. 29, 2021 | 354.75 | 356.29 | 351.88 | 352.43 | 351.74 | 2,597,600 |
Jan. 28, 2021 | 356.85 | 361.61 | 356.07 | 357.06 | 356.36 | 2,251,100 |
Jan. 27, 2021 | 362.99 | 365.80 | 354.85 | 356.39 | 355.69 | 3,120,800 |
Jan. 26, 2021 | 360.20 | 365.90 | 358.88 | 364.98 | 364.26 | 1,807,000 |
Jan. 25, 2021 | 360.86 | 361.96 | 356.82 | 361.88 | 361.17 | 2,735,900 |
Jan. 22, 2021 | 363.20 | 364.63 | 359.85 | 362.30 | 361.59 | 1,960,300 |
Jan. 21, 2021 | 361.30 | 363.99 | 359.94 | 362.80 | 362.09 | 2,122,600 |
Jan. 20, 2021 | 354.39 | 361.90 | 353.41 | 361.30 | 360.59 | 2,767,200 |
Jan. 19, 2021 | 362.36 | 362.95 | 352.44 | 354.47 | 353.77 | 4,533,800 |
Jan. 15, 2021 | 361.06 | 364.91 | 360.80 | 362.16 | 361.45 | 2,340,400 |
Jan. 14, 2021 | 366.00 | 366.50 | 361.56 | 362.35 | 361.64 | 2,363,900 |
Jan. 13, 2021 | 364.37 | 368.74 | 363.00 | 366.95 | 366.23 | 1,968,800 |
Jan. 12, 2021 | 364.00 | 365.07 | 360.25 | 364.20 | 363.48 | 2,387,600 |
Jan. 11, 2021 | 368.58 | 371.00 | 363.86 | 364.01 | 363.29 | 2,564,800 |
Jan. 08, 2021 | 368.12 | 370.26 | 364.29 | 369.94 | 369.21 | 2,599,700 |
Jan. 07, 2021 | 371.01 | 371.65 | 366.79 | 367.92 | 367.19 | 2,849,500 |
Jan. 06, 2021 | 373.82 | 375.80 | 369.65 | 370.02 | 369.29 | 2,661,400 |
Jan. 05, 2021 | 378.86 | 380.21 | 375.25 | 375.74 | 375.00 | 2,748,400 |
Jan. 04, 2021 | 377.43 | 381.55 | 374.81 | 380.15 | 379.40 | 3,322,200 |
Dec. 31, 2020 | 374.99 | 377.04 | 372.46 | 376.78 | 376.04 | 1,628,900 |
Dec. 30, 2020 | 374.20 | 375.86 | 373.28 | 374.45 | 373.71 | 1,778,000 |
Dec. 29, 2020 | 372.25 | 373.26 | 370.26 | 372.72 | 371.99 | 2,072,600 |
Dec. 28, 2020 | 365.50 | 371.69 | 365.08 | 371.06 | 370.33 | 3,207,700 |
Dec. 24, 2020 | 361.41 | 365.34 | 361.41 | 364.58 | 363.86 | 972,500 |
Dec. 23, 2020 | 362.45 | 363.10 | 359.50 | 361.89 | 361.18 | 1,782,100 |
Dec. 22, 2020 | 364.10 | 364.76 | 360.61 | 362.03 | 361.32 | 2,105,500 |
Dec. 21, 2020 | 365.09 | 366.12 | 361.81 | 364.97 | 364.25 | 2,329,700 |
Dec. 18, 2020 | 371.10 | 371.36 | 365.93 | 367.00 | 366.28 | 4,140,000 |
Dec. 17, 2020 | 370.26 | 370.97 | 368.00 | 370.29 | 369.56 | 2,314,200 |
Dec. 16, 2020 | 371.16 | 372.84 | 368.85 | 369.44 | 368.71 | 2,385,100 |
Dec. 15, 2020 | 374.50 | 375.69 | 369.30 | 371.88 | 371.15 | 2,137,100 |
Dec. 14, 2020 | 376.56 | 378.18 | 373.21 | 374.38 | 373.64 | 2,778,400 |
Dec. 11, 2020 | 379.77 | 379.77 | 372.54 | 375.10 | 374.36 | 3,483,900 |
Dec. 10, 2020 | 374.29 | 375.00 | 371.56 | 372.79 | 372.06 | 2,566,300 |
Dec. 09, 2020 | 379.88 | 381.00 | 372.80 | 374.29 | 373.55 | 2,461,600 |
Dec. 08, 2020 | 373.95 | 379.52 | 370.75 | 377.60 | 376.86 | 2,685,500 |
Dec. 07, 2020 | 374.27 | 376.50 | 372.65 | 373.33 | 372.59 | 2,652,900 |
Dec. 04, 2020 | 375.21 | 375.31 | 371.89 | 373.43 | 372.69 | 2,839,700 |
Dec. 03, 2020 | 378.00 | 378.73 | 373.28 | 374.05 | 373.31 | 3,976,400 |
Dec. 02, 2020 | 385.47 | 386.88 | 381.57 | 383.50 | 382.74 | 2,212,800 |
Dec. 01, 2020 | 384.50 | 388.07 | 381.18 | 387.56 | 386.80 | 2,998,400 |
Dec. 01, 2020 | 10 Dividend | |||||
Nov. 30, 2020 | 391.75 | 393.15 | 385.23 | 391.77 | 381.02 | 3,733,800 |
Nov. 27, 2020 | 390.46 | 390.67 | 387.75 | 388.39 | 377.73 | 1,329,400 |
Nov. 25, 2020 | 385.79 | 388.34 | 385.56 | 387.75 | 377.11 | 2,034,200 |
Nov. 24, 2020 | 383.69 | 386.05 | 380.71 | 384.22 | 373.67 | 2,061,100 |
Nov. 23, 2020 | 383.00 | 383.06 | 380.34 | 381.71 | 371.23 | 1,679,600 |
Nov. 20, 2020 | 383.95 | 385.50 | 381.01 | 381.12 | 370.66 | 1,807,600 |
Nov. 19, 2020 | 383.61 | 384.71 | 380.31 | 383.54 | 373.01 | 1,768,900 |
Nov. 18, 2020 | 382.89 | 388.05 | 381.73 | 382.23 | 371.74 | 2,134,600 |
Nov. 17, 2020 | 387.32 | 388.48 | 381.79 | 381.92 | 371.44 | 3,299,100 |
Nov. 16, 2020 | 376.91 | 381.28 | 376.91 | 379.79 | 369.37 | 1,691,500 |
Nov. 13, 2020 | 376.52 | 379.83 | 374.99 | 378.84 | 368.44 | 1,274,600 |
Nov. 12, 2020 | 376.95 | 378.24 | 373.50 | 375.71 | 365.40 | 1,535,900 |
Nov. 11, 2020 | 369.68 | 374.70 | 368.16 | 372.92 | 362.69 | 1,688,800 |
Nov. 10, 2020 | 363.88 | 371.54 | 360.59 | 366.62 | 356.56 | 2,662,600 |
Nov. 09, 2020 | 388.25 | 389.50 | 364.76 | 365.00 | 354.98 | 4,371,300 |
Nov. 06, 2020 | 381.88 | 386.80 | 380.89 | 385.66 | 375.08 | 1,950,200 |
Nov. 05, 2020 | 382.48 | 386.58 | 379.50 | 385.23 | 374.66 | 2,255,800 |
Nov. 04, 2020 | 374.02 | 381.64 | 374.00 | 376.17 | 365.85 | 2,449,800 |
Nov. 03, 2020 | 368.94 | 374.80 | 367.89 | 371.96 | 361.75 | 2,013,100 |
Nov. 02, 2020 | 362.22 | 365.66 | 360.71 | 364.39 | 354.39 | 1,646,300 |
Oct. 30, 2020 | 361.13 | 363.85 | 355.79 | 357.62 | 347.80 | 2,724,100 |
Oct. 29, 2020 | 363.23 | 369.09 | 362.51 | 364.86 | 354.85 | 1,838,500 |
Oct. 29, 2020 | 0.7 Dividend | |||||
Oct. 28, 2020 | 367.33 | 372.41 | 364.67 | 364.96 | 354.26 | 1,908,300 |
Oct. 27, 2020 | 368.77 | 374.91 | 368.77 | 372.72 | 361.80 | 1,525,400 |
Oct. 26, 2020 | 366.68 | 372.63 | 366.12 | 370.71 | 359.84 | 2,145,000 |
Oct. 23, 2020 | 375.61 | 376.52 | 373.56 | 374.60 | 363.62 | 1,108,000 |
Oct. 22, 2020 | 377.35 | 378.38 | 372.03 | 375.75 | 364.74 | 1,813,200 |
Oct. 21, 2020 | 378.56 | 381.28 | 377.02 | 377.82 | 366.75 | 1,466,500 |
Oct. 20, 2020 | 377.69 | 382.08 | 376.12 | 378.31 | 367.22 | 1,282,300 |
Oct. 19, 2020 | 382.03 | 383.09 | 374.71 | 375.56 | 364.55 | 1,938,100 |
Oct. 16, 2020 | 380.50 | 384.87 | 379.12 | 381.54 | 370.36 | 2,459,400 |
Oct. 15, 2020 | 376.46 | 378.36 | 373.06 | 376.58 | 365.54 | 1,697,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |