128.37 +1.16 (0.91%)
Pre-Market: 4:35AM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 08, 2021 | 131.99 | 132.52 | 127.17 | 127.21 | 127.21 | 2,182,200 |
Mar. 05, 2021 | 131.53 | 132.93 | 129.51 | 132.60 | 132.60 | 2,511,000 |
Mar. 04, 2021 | 132.57 | 134.77 | 130.51 | 131.29 | 131.29 | 2,927,700 |
Mar. 03, 2021 | 135.93 | 136.75 | 132.72 | 133.05 | 133.05 | 2,778,500 |
Mar. 02, 2021 | 137.15 | 138.28 | 135.60 | 136.82 | 136.82 | 2,718,800 |
Mar. 02, 2021 | 0.17 Dividend | |||||
Mar. 01, 2021 | 134.84 | 137.86 | 134.76 | 137.27 | 137.10 | 2,867,400 |
Feb. 26, 2021 | 135.71 | 137.83 | 133.91 | 133.97 | 133.80 | 3,646,600 |
Feb. 25, 2021 | 137.25 | 138.96 | 134.10 | 135.24 | 135.07 | 3,042,600 |
Feb. 24, 2021 | 138.30 | 139.62 | 136.93 | 137.68 | 137.51 | 3,735,500 |
Feb. 23, 2021 | 140.23 | 141.97 | 136.19 | 141.17 | 141.00 | 2,787,000 |
Feb. 22, 2021 | 144.66 | 145.40 | 142.00 | 142.26 | 142.08 | 1,833,100 |
Feb. 19, 2021 | 147.68 | 148.98 | 145.44 | 145.95 | 145.77 | 2,144,000 |
Feb. 18, 2021 | 146.05 | 148.41 | 144.18 | 147.41 | 147.23 | 2,087,500 |
Feb. 17, 2021 | 145.07 | 146.03 | 143.37 | 145.83 | 145.65 | 1,653,900 |
Feb. 16, 2021 | 146.85 | 147.91 | 144.62 | 145.78 | 145.60 | 2,526,400 |
Feb. 12, 2021 | 146.82 | 147.84 | 145.04 | 147.74 | 147.56 | 1,666,100 |
Feb. 11, 2021 | 145.33 | 147.94 | 144.61 | 147.33 | 147.15 | 2,592,700 |
Feb. 10, 2021 | 146.95 | 147.41 | 144.12 | 144.61 | 144.43 | 2,827,100 |
Feb. 09, 2021 | 142.57 | 148.23 | 142.43 | 146.11 | 145.93 | 4,517,900 |
Feb. 08, 2021 | 142.00 | 142.49 | 139.34 | 142.46 | 142.28 | 2,538,400 |
Feb. 05, 2021 | 139.91 | 142.47 | 139.30 | 141.22 | 141.05 | 3,899,200 |
Feb. 04, 2021 | 140.56 | 142.15 | 137.76 | 138.63 | 138.46 | 3,930,200 |
Feb. 03, 2021 | 144.36 | 144.61 | 138.04 | 140.82 | 140.65 | 6,695,600 |
Feb. 02, 2021 | 146.15 | 150.30 | 146.15 | 148.97 | 148.79 | 4,185,700 |
Feb. 01, 2021 | 143.79 | 147.29 | 143.53 | 145.87 | 145.69 | 4,123,100 |
Jan. 29, 2021 | 141.00 | 144.57 | 140.47 | 143.20 | 143.02 | 3,665,400 |
Jan. 28, 2021 | 146.20 | 146.63 | 142.90 | 143.01 | 142.83 | 3,276,700 |
Jan. 27, 2021 | 145.83 | 148.93 | 144.54 | 146.23 | 146.05 | 4,368,100 |
Jan. 26, 2021 | 146.36 | 146.96 | 145.19 | 146.30 | 146.12 | 3,660,300 |
Jan. 25, 2021 | 148.81 | 150.30 | 145.38 | 146.30 | 146.12 | 3,728,600 |
Jan. 22, 2021 | 144.98 | 146.48 | 144.51 | 146.00 | 145.82 | 3,369,200 |
Jan. 21, 2021 | 145.61 | 147.28 | 144.74 | 145.97 | 145.79 | 3,014,000 |
Jan. 20, 2021 | 142.43 | 145.92 | 141.79 | 145.60 | 145.42 | 3,288,400 |
Jan. 19, 2021 | 139.41 | 143.00 | 138.00 | 141.43 | 141.25 | 2,693,300 |
Jan. 15, 2021 | 139.26 | 140.66 | 137.91 | 139.00 | 138.83 | 2,443,700 |
Jan. 14, 2021 | 136.83 | 139.38 | 136.13 | 138.94 | 138.77 | 3,511,800 |
Jan. 13, 2021 | 138.57 | 138.95 | 134.63 | 136.34 | 136.17 | 3,696,500 |
Jan. 12, 2021 | 141.09 | 141.80 | 137.30 | 139.06 | 138.89 | 2,166,700 |
Jan. 11, 2021 | 141.52 | 141.72 | 139.31 | 141.22 | 141.05 | 2,589,800 |
Jan. 08, 2021 | 140.86 | 142.00 | 139.93 | 141.86 | 141.68 | 1,902,700 |
Jan. 07, 2021 | 137.33 | 140.87 | 137.00 | 140.74 | 140.57 | 2,936,200 |
Jan. 06, 2021 | 138.52 | 140.20 | 136.39 | 136.80 | 136.63 | 2,398,500 |
Jan. 05, 2021 | 140.23 | 141.40 | 138.49 | 141.32 | 141.14 | 2,117,800 |
Jan. 04, 2021 | 143.44 | 143.65 | 138.16 | 139.51 | 139.34 | 3,587,000 |
Dec. 31, 2020 | 141.91 | 143.86 | 141.91 | 143.60 | 143.42 | 1,689,900 |
Dec. 30, 2020 | 141.39 | 142.63 | 140.89 | 142.05 | 141.87 | 1,684,500 |
Dec. 29, 2020 | 141.00 | 142.13 | 140.28 | 140.70 | 140.53 | 1,188,400 |
Dec. 28, 2020 | 142.33 | 142.55 | 138.78 | 140.72 | 140.55 | 1,756,100 |
Dec. 24, 2020 | 141.32 | 142.20 | 140.78 | 141.81 | 141.63 | 688,100 |
Dec. 23, 2020 | 139.52 | 142.39 | 138.63 | 141.51 | 141.33 | 1,762,400 |
Dec. 22, 2020 | 141.24 | 141.72 | 138.69 | 139.43 | 139.26 | 2,102,900 |
Dec. 21, 2020 | 141.63 | 142.37 | 138.97 | 141.01 | 140.84 | 2,631,100 |
Dec. 18, 2020 | 140.66 | 142.97 | 139.58 | 142.61 | 142.43 | 4,874,000 |
Dec. 17, 2020 | 141.95 | 142.50 | 138.32 | 139.85 | 139.68 | 3,625,700 |
Dec. 16, 2020 | 139.50 | 143.45 | 139.33 | 141.60 | 141.42 | 4,029,200 |
Dec. 15, 2020 | 137.81 | 140.80 | 137.11 | 140.66 | 140.49 | 3,394,600 |
Dec. 14, 2020 | 138.50 | 138.59 | 136.60 | 137.54 | 137.37 | 3,356,900 |
Dec. 11, 2020 | 134.78 | 137.11 | 134.63 | 135.80 | 135.63 | 3,195,700 |
Dec. 10, 2020 | 131.66 | 135.37 | 131.25 | 134.68 | 134.51 | 2,903,800 |
Dec. 09, 2020 | 131.56 | 133.63 | 130.84 | 133.17 | 133.01 | 4,229,400 |
Dec. 08, 2020 | 130.43 | 132.54 | 129.72 | 132.15 | 131.99 | 2,835,800 |
Dec. 07, 2020 | 129.19 | 130.98 | 128.88 | 130.84 | 130.68 | 2,671,200 |
Dec. 04, 2020 | 126.42 | 129.15 | 126.25 | 128.69 | 128.53 | 2,743,100 |
Dec. 03, 2020 | 130.50 | 130.87 | 128.18 | 128.38 | 128.22 | 2,352,200 |
Dec. 02, 2020 | 127.03 | 129.75 | 126.48 | 129.54 | 129.38 | 1,905,700 |
Dec. 01, 2020 | 127.58 | 128.00 | 125.66 | 127.24 | 127.08 | 2,827,900 |
Dec. 01, 2020 | 0.17 Dividend | |||||
Nov. 30, 2020 | 124.77 | 128.40 | 123.27 | 127.75 | 127.42 | 10,085,200 |
Nov. 27, 2020 | 123.58 | 125.00 | 122.41 | 124.17 | 123.85 | 2,489,400 |
Nov. 25, 2020 | 120.81 | 123.56 | 120.60 | 121.51 | 121.20 | 2,850,900 |
Nov. 24, 2020 | 121.49 | 121.97 | 119.74 | 120.25 | 119.94 | 3,471,800 |
Nov. 23, 2020 | 122.03 | 123.39 | 120.44 | 121.86 | 121.55 | 2,085,800 |
Nov. 20, 2020 | 119.53 | 123.00 | 119.10 | 121.87 | 121.56 | 3,186,800 |
Nov. 19, 2020 | 116.74 | 121.52 | 116.41 | 120.14 | 119.83 | 2,839,200 |
Nov. 18, 2020 | 118.34 | 118.58 | 116.65 | 116.84 | 116.54 | 2,509,200 |
Nov. 17, 2020 | 119.33 | 120.65 | 118.05 | 118.52 | 118.22 | 2,954,200 |
Nov. 16, 2020 | 119.25 | 120.71 | 117.55 | 118.60 | 118.30 | 3,069,300 |
Nov. 13, 2020 | 120.22 | 121.46 | 119.37 | 120.80 | 120.49 | 2,110,900 |
Nov. 12, 2020 | 120.93 | 122.32 | 118.97 | 119.32 | 119.01 | 2,339,800 |
Nov. 11, 2020 | 120.30 | 120.64 | 117.59 | 119.78 | 119.47 | 3,572,900 |
Nov. 10, 2020 | 116.99 | 120.53 | 114.78 | 118.93 | 118.62 | 4,454,200 |
Nov. 09, 2020 | 116.46 | 121.30 | 110.15 | 116.97 | 116.67 | 7,097,200 |
Nov. 06, 2020 | 119.50 | 120.70 | 114.53 | 119.19 | 118.88 | 12,151,100 |
Nov. 05, 2020 | 128.88 | 128.88 | 126.28 | 128.33 | 128.00 | 3,291,700 |
Nov. 04, 2020 | 124.88 | 126.98 | 123.72 | 125.31 | 124.99 | 2,594,800 |
Nov. 03, 2020 | 120.75 | 121.46 | 119.40 | 120.74 | 120.43 | 2,022,200 |
Nov. 02, 2020 | 120.94 | 121.06 | 117.79 | 119.81 | 119.50 | 2,650,000 |
Oct. 30, 2020 | 122.99 | 124.09 | 118.52 | 119.83 | 119.52 | 3,312,900 |
Oct. 29, 2020 | 125.79 | 126.17 | 122.77 | 123.90 | 123.58 | 2,633,500 |
Oct. 28, 2020 | 125.62 | 127.07 | 124.81 | 125.60 | 125.28 | 2,079,600 |
Oct. 27, 2020 | 127.36 | 127.58 | 126.10 | 126.62 | 126.29 | 1,452,800 |
Oct. 26, 2020 | 126.41 | 127.50 | 125.03 | 126.68 | 126.35 | 2,166,000 |
Oct. 23, 2020 | 127.24 | 127.65 | 125.53 | 126.77 | 126.44 | 1,215,200 |
Oct. 22, 2020 | 127.78 | 128.01 | 125.40 | 126.92 | 126.59 | 1,791,800 |
Oct. 21, 2020 | 127.98 | 129.45 | 127.30 | 127.65 | 127.32 | 2,200,800 |
Oct. 20, 2020 | 130.42 | 130.60 | 127.09 | 127.36 | 127.03 | 2,249,200 |
Oct. 19, 2020 | 133.14 | 133.89 | 129.51 | 129.87 | 129.54 | 1,454,300 |
Oct. 16, 2020 | 132.50 | 133.26 | 131.05 | 131.92 | 131.58 | 1,925,000 |
Oct. 15, 2020 | 131.07 | 132.41 | 129.88 | 131.34 | 131.00 | 1,900,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |