Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 172.95 | 174.19 | 170.17 | 171.44 | 171.44 | 12,228,500 |
Jan. 14, 2021 | 177.01 | 178.35 | 173.40 | 173.43 | 173.43 | 8,951,200 |
Jan. 13, 2021 | 174.40 | 177.73 | 173.74 | 176.12 | 176.12 | 6,839,500 |
Jan. 12, 2021 | 177.30 | 178.32 | 174.86 | 175.99 | 175.99 | 8,349,800 |
Jan. 11, 2021 | 177.75 | 181.26 | 177.35 | 179.09 | 179.09 | 6,464,100 |
Jan. 08, 2021 | 178.81 | 180.02 | 176.60 | 178.69 | 178.69 | 7,893,100 |
Jan. 07, 2021 | 179.50 | 179.95 | 177.58 | 178.58 | 178.58 | 7,300,800 |
Jan. 06, 2021 | 178.32 | 181.61 | 177.28 | 179.12 | 179.12 | 7,517,800 |
Jan. 05, 2021 | 176.20 | 180.34 | 176.20 | 178.44 | 178.44 | 7,771,800 |
Jan. 04, 2021 | 182.26 | 182.59 | 174.73 | 177.68 | 177.68 | 13,426,600 |
Dec. 31, 2020 | 181.22 | 183.40 | 180.27 | 181.18 | 181.18 | 7,071,300 |
Dec. 30, 2020 | 178.50 | 183.40 | 178.37 | 181.17 | 181.17 | 11,680,400 |
Dec. 29, 2020 | 180.01 | 180.20 | 176.22 | 177.30 | 177.30 | 6,875,400 |
Dec. 28, 2020 | 175.75 | 179.92 | 175.05 | 178.86 | 178.86 | 13,145,400 |
Dec. 24, 2020 | 173.99 | 174.58 | 172.38 | 173.73 | 173.73 | 2,721,000 |
Dec. 23, 2020 | 172.96 | 175.95 | 172.30 | 173.55 | 173.55 | 9,994,000 |
Dec. 22, 2020 | 170.00 | 171.45 | 169.16 | 170.45 | 170.45 | 6,419,200 |
Dec. 21, 2020 | 170.09 | 171.94 | 168.19 | 170.69 | 170.69 | 11,424,200 |
Dec. 18, 2020 | 173.60 | 175.84 | 172.28 | 172.89 | 172.89 | 21,172,100 |
Dec. 17, 2020 | 173.82 | 174.84 | 171.96 | 173.55 | 173.55 | 9,004,600 |
Dec. 16, 2020 | 173.99 | 174.85 | 171.62 | 173.12 | 173.12 | 11,105,800 |
Dec. 15, 2020 | 170.49 | 174.47 | 167.82 | 173.94 | 173.94 | 18,817,200 |
Dec. 14, 2020 | 173.80 | 177.30 | 168.81 | 169.30 | 169.30 | 30,939,400 |
Dec. 11, 2020 | 169.68 | 179.45 | 165.33 | 175.72 | 175.72 | 87,410,700 |
Dec. 10, 2020 | 153.32 | 155.34 | 152.50 | 154.69 | 154.69 | 8,993,200 |
Dec. 09, 2020 | 156.29 | 157.46 | 153.89 | 154.43 | 154.43 | 10,804,300 |
Dec. 08, 2020 | 152.42 | 154.88 | 152.25 | 153.72 | 153.72 | 7,900,600 |
Dec. 07, 2020 | 153.18 | 153.88 | 152.26 | 153.68 | 153.68 | 6,815,500 |
Dec. 04, 2020 | 153.69 | 154.68 | 152.81 | 154.14 | 154.14 | 6,033,300 |
Dec. 03, 2020 | 153.45 | 154.44 | 152.13 | 153.24 | 153.24 | 9,063,200 |
Dec. 02, 2020 | 149.49 | 154.01 | 148.34 | 153.61 | 153.61 | 10,601,900 |
Dec. 01, 2020 | 149.57 | 151.40 | 149.00 | 149.44 | 149.44 | 8,827,800 |
Nov. 30, 2020 | 147.06 | 148.69 | 146.29 | 148.01 | 148.01 | 9,710,100 |
Nov. 27, 2020 | 149.00 | 150.35 | 146.53 | 147.13 | 147.13 | 5,306,400 |
Nov. 25, 2020 | 150.27 | 150.27 | 147.24 | 149.09 | 149.09 | 9,552,000 |
Nov. 24, 2020 | 148.16 | 151.86 | 147.85 | 151.49 | 151.49 | 16,711,700 |
Nov. 23, 2020 | 142.45 | 147.75 | 141.70 | 145.98 | 145.98 | 12,887,000 |
Nov. 20, 2020 | 141.71 | 142.61 | 140.86 | 141.07 | 141.07 | 8,481,600 |
Nov. 19, 2020 | 142.57 | 143.30 | 141.70 | 141.72 | 141.72 | 8,892,500 |
Nov. 18, 2020 | 144.50 | 145.48 | 143.35 | 143.90 | 143.90 | 9,456,200 |
Nov. 17, 2020 | 144.40 | 144.83 | 142.56 | 144.50 | 144.50 | 9,354,900 |
Nov. 16, 2020 | 141.57 | 144.74 | 141.57 | 144.67 | 144.67 | 16,382,500 |
Nov. 13, 2020 | 140.90 | 141.19 | 136.52 | 138.36 | 138.36 | 21,062,300 |
Nov. 12, 2020 | 136.34 | 138.49 | 134.10 | 135.52 | 135.52 | 13,768,200 |
Nov. 11, 2020 | 141.47 | 142.00 | 136.62 | 137.82 | 137.82 | 9,600,900 |
Nov. 10, 2020 | 139.97 | 142.37 | 137.67 | 142.11 | 142.11 | 18,115,400 |
Nov. 09, 2020 | 140.26 | 147.68 | 138.07 | 142.59 | 142.59 | 35,634,700 |
Nov. 06, 2020 | 126.26 | 128.04 | 124.61 | 127.46 | 127.46 | 6,259,700 |
Nov. 05, 2020 | 126.78 | 128.62 | 125.80 | 126.96 | 126.96 | 7,654,800 |
Nov. 04, 2020 | 123.58 | 126.86 | 123.41 | 125.07 | 125.07 | 7,483,000 |
Nov. 03, 2020 | 121.61 | 125.07 | 121.37 | 124.02 | 124.02 | 8,144,900 |
Nov. 02, 2020 | 122.24 | 122.93 | 119.81 | 120.13 | 120.13 | 9,186,000 |
Oct. 30, 2020 | 120.64 | 121.75 | 119.09 | 121.25 | 121.25 | 8,090,200 |
Oct. 29, 2020 | 118.16 | 122.63 | 117.23 | 121.54 | 121.54 | 9,583,700 |
Oct. 28, 2020 | 121.01 | 121.53 | 118.32 | 118.47 | 118.47 | 11,654,700 |
Oct. 27, 2020 | 124.03 | 124.61 | 123.03 | 123.31 | 123.31 | 6,813,800 |
Oct. 26, 2020 | 127.11 | 127.11 | 122.95 | 124.06 | 124.06 | 8,578,900 |
Oct. 23, 2020 | 128.10 | 128.50 | 126.35 | 128.35 | 128.35 | 5,439,900 |
Oct. 22, 2020 | 126.67 | 128.10 | 125.97 | 127.56 | 127.56 | 5,177,700 |
Oct. 21, 2020 | 124.36 | 127.56 | 123.84 | 126.63 | 126.63 | 6,591,500 |
Oct. 20, 2020 | 124.58 | 125.73 | 123.64 | 124.95 | 124.95 | 6,161,200 |
Oct. 19, 2020 | 127.37 | 127.40 | 123.71 | 124.23 | 124.23 | 6,576,900 |
Oct. 16, 2020 | 127.81 | 128.12 | 126.33 | 126.81 | 126.81 | 6,291,700 |
Oct. 15, 2020 | 125.00 | 127.40 | 124.43 | 127.36 | 127.36 | 7,744,000 |
Oct. 14, 2020 | 129.14 | 129.50 | 125.29 | 126.59 | 126.59 | 11,536,600 |
Oct. 13, 2020 | 129.80 | 131.36 | 127.90 | 128.96 | 128.96 | 22,389,000 |
Oct. 12, 2020 | 124.90 | 125.94 | 123.73 | 124.97 | 124.97 | 10,958,200 |
Oct. 09, 2020 | 123.85 | 125.55 | 123.33 | 124.98 | 124.98 | 11,502,200 |
Oct. 08, 2020 | 123.58 | 123.75 | 122.42 | 123.09 | 123.09 | 7,404,600 |
Oct. 07, 2020 | 121.95 | 123.31 | 120.93 | 122.91 | 122.91 | 10,187,800 |
Oct. 06, 2020 | 123.13 | 124.19 | 120.61 | 120.93 | 120.93 | 9,052,000 |
Oct. 05, 2020 | 123.26 | 123.60 | 122.33 | 123.37 | 123.37 | 5,919,200 |
Oct. 02, 2020 | 121.99 | 123.68 | 121.69 | 122.55 | 122.55 | 6,490,200 |
Oct. 01, 2020 | 124.94 | 125.47 | 122.42 | 123.31 | 123.31 | 8,908,300 |
Sep. 30, 2020 | 123.24 | 125.55 | 123.24 | 124.08 | 124.08 | 13,642,500 |
Sep. 29, 2020 | 125.92 | 126.29 | 123.68 | 125.40 | 125.40 | 7,405,800 |
Sep. 28, 2020 | 125.75 | 126.86 | 125.37 | 125.99 | 125.99 | 6,283,700 |
Sep. 25, 2020 | 121.36 | 124.19 | 120.98 | 124.00 | 124.00 | 6,851,800 |
Sep. 24, 2020 | 121.93 | 123.80 | 120.78 | 122.49 | 122.49 | 8,480,000 |
Sep. 23, 2020 | 127.07 | 127.30 | 122.90 | 123.28 | 123.28 | 8,323,600 |
Sep. 22, 2020 | 125.26 | 127.47 | 124.70 | 127.21 | 127.21 | 6,978,800 |
Sep. 21, 2020 | 125.98 | 126.89 | 123.59 | 125.41 | 125.41 | 10,352,700 |
Sep. 18, 2020 | 129.50 | 130.79 | 128.12 | 128.63 | 128.63 | 9,916,300 |
Sep. 17, 2020 | 130.55 | 131.77 | 128.60 | 130.22 | 130.22 | 6,723,500 |
Sep. 16, 2020 | 132.17 | 133.62 | 131.40 | 132.09 | 132.09 | 6,601,000 |
Sep. 15, 2020 | 131.46 | 132.54 | 131.01 | 131.24 | 131.24 | 7,289,100 |
Sep. 14, 2020 | 132.53 | 132.93 | 130.90 | 131.25 | 131.25 | 8,391,900 |
Sep. 11, 2020 | 133.74 | 133.74 | 131.09 | 131.75 | 131.75 | 7,165,300 |
Sep. 10, 2020 | 133.58 | 136.75 | 132.74 | 133.22 | 133.22 | 9,853,400 |
Sep. 09, 2020 | 134.28 | 135.55 | 132.26 | 133.36 | 133.36 | 8,891,800 |
Sep. 08, 2020 | 131.99 | 137.14 | 130.86 | 134.20 | 134.20 | 17,257,300 |
Sep. 04, 2020 | 133.75 | 134.88 | 129.42 | 131.99 | 131.99 | 11,248,300 |
Sep. 03, 2020 | 135.24 | 137.24 | 132.02 | 133.24 | 133.24 | 12,079,200 |
Sep. 02, 2020 | 133.63 | 135.92 | 133.26 | 135.39 | 135.39 | 8,187,800 |
Sep. 01, 2020 | 131.92 | 133.61 | 130.89 | 133.55 | 133.55 | 8,344,100 |
Aug. 31, 2020 | 135.25 | 135.54 | 131.25 | 131.87 | 131.87 | 11,617,500 |
Aug. 28, 2020 | 134.50 | 136.80 | 133.58 | 135.54 | 135.54 | 11,020,100 |
Aug. 27, 2020 | 133.00 | 136.36 | 132.82 | 133.73 | 133.73 | 13,667,600 |
Aug. 26, 2020 | 130.00 | 132.60 | 129.52 | 132.18 | 132.18 | 8,447,800 |
Aug. 25, 2020 | 130.83 | 131.09 | 129.31 | 129.79 | 129.79 | 5,494,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |