Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 25, 2021 | 170.00 | 171.83 | 166.28 | 171.83 | 171.83 | 1,769,500 |
Jan. 22, 2021 | 179.90 | 180.61 | 164.70 | 169.11 | 169.11 | 3,457,400 |
Jan. 21, 2021 | 170.00 | 183.70 | 166.83 | 182.89 | 182.89 | 2,582,900 |
Jan. 20, 2021 | 175.00 | 176.09 | 169.20 | 171.01 | 171.01 | 1,411,000 |
Jan. 19, 2021 | 175.00 | 176.98 | 172.80 | 175.09 | 175.09 | 1,334,000 |
Jan. 15, 2021 | 176.06 | 177.09 | 170.88 | 172.81 | 172.81 | 789,700 |
Jan. 14, 2021 | 177.77 | 180.55 | 175.23 | 176.12 | 176.12 | 922,400 |
Jan. 13, 2021 | 174.00 | 176.42 | 172.48 | 176.19 | 176.19 | 783,900 |
Jan. 12, 2021 | 178.31 | 181.41 | 172.04 | 174.90 | 174.90 | 733,700 |
Jan. 11, 2021 | 178.21 | 182.73 | 176.09 | 176.15 | 176.15 | 592,000 |
Jan. 08, 2021 | 172.94 | 180.09 | 170.37 | 179.70 | 179.70 | 1,451,700 |
Jan. 07, 2021 | 171.76 | 173.16 | 166.90 | 169.68 | 169.68 | 1,146,000 |
Jan. 06, 2021 | 178.35 | 180.00 | 170.67 | 172.16 | 172.16 | 700,800 |
Jan. 05, 2021 | 175.00 | 180.25 | 175.00 | 180.00 | 180.00 | 774,400 |
Jan. 04, 2021 | 185.27 | 187.43 | 173.00 | 174.00 | 174.00 | 962,900 |
Dec. 31, 2020 | 180.50 | 186.40 | 177.49 | 185.81 | 185.81 | 1,272,800 |
Dec. 30, 2020 | 170.80 | 183.92 | 169.77 | 181.21 | 181.21 | 1,228,800 |
Dec. 29, 2020 | 170.55 | 170.80 | 165.65 | 168.01 | 168.01 | 840,100 |
Dec. 28, 2020 | 170.66 | 172.23 | 168.30 | 171.49 | 171.49 | 912,700 |
Dec. 24, 2020 | 170.10 | 173.03 | 168.68 | 172.46 | 172.46 | 386,400 |
Dec. 23, 2020 | 171.02 | 171.65 | 169.31 | 171.45 | 171.45 | 480,900 |
Dec. 22, 2020 | 169.56 | 170.55 | 167.66 | 170.00 | 170.00 | 467,300 |
Dec. 21, 2020 | 168.77 | 170.41 | 166.13 | 169.53 | 169.53 | 1,016,400 |
Dec. 18, 2020 | 165.59 | 171.71 | 165.02 | 170.91 | 170.91 | 1,536,900 |
Dec. 17, 2020 | 166.67 | 169.91 | 164.88 | 165.59 | 165.59 | 993,400 |
Dec. 16, 2020 | 163.29 | 167.99 | 162.45 | 165.94 | 165.94 | 1,195,200 |
Dec. 15, 2020 | 161.05 | 164.76 | 160.22 | 161.70 | 161.70 | 837,900 |
Dec. 14, 2020 | 159.61 | 162.48 | 158.93 | 160.53 | 160.53 | 810,200 |
Dec. 11, 2020 | 163.34 | 163.99 | 158.85 | 160.01 | 160.01 | 1,070,100 |
Dec. 10, 2020 | 158.86 | 164.79 | 158.66 | 162.47 | 162.47 | 1,167,400 |
Dec. 09, 2020 | 161.46 | 164.33 | 159.63 | 160.40 | 160.40 | 1,038,800 |
Dec. 08, 2020 | 160.29 | 161.34 | 158.18 | 160.02 | 160.02 | 1,076,100 |
Dec. 07, 2020 | 162.27 | 163.65 | 159.85 | 161.20 | 161.20 | 648,300 |
Dec. 04, 2020 | 163.80 | 165.59 | 161.51 | 161.88 | 161.88 | 706,600 |
Dec. 03, 2020 | 159.00 | 163.18 | 158.85 | 162.09 | 162.09 | 1,340,600 |
Dec. 02, 2020 | 161.73 | 161.79 | 156.51 | 157.96 | 157.96 | 1,295,000 |
Dec. 01, 2020 | 165.32 | 165.76 | 161.11 | 161.77 | 161.77 | 1,393,900 |
Nov. 30, 2020 | 168.55 | 168.89 | 164.30 | 164.85 | 164.85 | 1,984,200 |
Nov. 27, 2020 | 169.47 | 170.00 | 166.19 | 168.54 | 168.54 | 785,600 |
Nov. 25, 2020 | 173.00 | 173.01 | 168.16 | 168.80 | 168.80 | 949,300 |
Nov. 24, 2020 | 177.21 | 177.84 | 170.77 | 173.19 | 173.19 | 1,158,100 |
Nov. 23, 2020 | 181.29 | 181.69 | 174.49 | 175.35 | 175.35 | 873,500 |
Nov. 20, 2020 | 180.25 | 183.08 | 178.54 | 179.05 | 179.05 | 1,141,700 |
Nov. 19, 2020 | 176.27 | 181.39 | 174.45 | 180.67 | 180.67 | 893,400 |
Nov. 18, 2020 | 178.67 | 181.10 | 176.52 | 176.60 | 176.60 | 579,600 |
Nov. 17, 2020 | 178.17 | 180.21 | 175.65 | 179.21 | 179.21 | 764,100 |
Nov. 16, 2020 | 175.67 | 180.99 | 174.68 | 177.91 | 177.91 | 655,000 |
Nov. 13, 2020 | 173.07 | 175.33 | 171.49 | 173.38 | 173.38 | 911,700 |
Nov. 12, 2020 | 175.00 | 175.12 | 170.07 | 170.18 | 170.18 | 1,107,100 |
Nov. 11, 2020 | 174.00 | 175.77 | 172.13 | 174.26 | 174.26 | 720,700 |
Nov. 10, 2020 | 173.73 | 176.88 | 172.31 | 173.97 | 173.97 | 1,196,300 |
Nov. 09, 2020 | 181.40 | 181.79 | 175.03 | 175.28 | 175.28 | 2,260,900 |
Nov. 06, 2020 | 180.00 | 184.60 | 178.09 | 178.99 | 178.99 | 1,259,200 |
Nov. 05, 2020 | 173.04 | 181.36 | 171.53 | 180.17 | 180.17 | 1,314,200 |
Nov. 04, 2020 | 162.28 | 171.42 | 161.75 | 170.60 | 170.60 | 1,804,500 |
Nov. 03, 2020 | 158.43 | 162.18 | 158.16 | 160.79 | 160.79 | 1,708,900 |
Nov. 02, 2020 | 164.22 | 165.86 | 159.14 | 161.36 | 161.36 | 1,574,600 |
Oct. 30, 2020 | 163.98 | 163.98 | 159.61 | 160.38 | 160.38 | 824,100 |
Oct. 29, 2020 | 167.77 | 174.26 | 165.24 | 165.55 | 165.55 | 1,160,800 |
Oct. 28, 2020 | 166.55 | 167.73 | 164.39 | 165.90 | 165.90 | 936,000 |
Oct. 27, 2020 | 170.68 | 170.81 | 168.15 | 168.81 | 168.81 | 523,100 |
Oct. 26, 2020 | 169.35 | 171.92 | 168.60 | 170.44 | 170.44 | 373,400 |
Oct. 23, 2020 | 171.90 | 172.83 | 168.78 | 170.53 | 170.53 | 708,800 |
Oct. 22, 2020 | 174.12 | 176.60 | 171.54 | 171.88 | 171.88 | 1,378,500 |
Oct. 21, 2020 | 170.67 | 177.62 | 167.70 | 175.98 | 175.98 | 1,308,800 |
Oct. 20, 2020 | 167.04 | 179.72 | 166.23 | 174.83 | 174.83 | 1,386,700 |
Oct. 19, 2020 | 165.92 | 166.47 | 163.88 | 164.95 | 164.95 | 1,236,600 |
Oct. 16, 2020 | 166.77 | 167.17 | 164.40 | 164.90 | 164.90 | 908,500 |
Oct. 15, 2020 | 165.00 | 167.02 | 163.49 | 164.98 | 164.98 | 525,300 |
Oct. 14, 2020 | 165.81 | 169.91 | 165.01 | 165.48 | 165.48 | 1,309,900 |
Oct. 13, 2020 | 171.63 | 173.37 | 160.86 | 162.10 | 162.10 | 1,364,000 |
Oct. 12, 2020 | 170.70 | 172.00 | 170.10 | 170.93 | 170.93 | 880,800 |
Oct. 09, 2020 | 167.64 | 171.56 | 167.05 | 170.09 | 170.09 | 626,100 |
Oct. 08, 2020 | 166.63 | 168.06 | 164.17 | 167.71 | 167.71 | 706,700 |
Oct. 07, 2020 | 164.27 | 167.08 | 161.25 | 165.46 | 165.46 | 1,422,000 |
Oct. 06, 2020 | 153.77 | 164.75 | 153.48 | 163.81 | 163.81 | 1,257,500 |
Oct. 05, 2020 | 153.92 | 154.67 | 151.49 | 151.78 | 151.78 | 759,500 |
Oct. 02, 2020 | 151.76 | 155.89 | 151.58 | 154.15 | 154.15 | 459,800 |
Oct. 01, 2020 | 151.53 | 156.59 | 150.64 | 154.56 | 154.56 | 590,800 |
Sep. 30, 2020 | 146.89 | 149.53 | 146.41 | 149.50 | 149.50 | 851,600 |
Sep. 29, 2020 | 149.62 | 149.62 | 145.33 | 147.23 | 147.23 | 834,700 |
Sep. 28, 2020 | 151.78 | 151.79 | 147.41 | 149.66 | 149.66 | 845,100 |
Sep. 25, 2020 | 148.08 | 149.24 | 143.55 | 149.23 | 149.23 | 628,100 |
Sep. 24, 2020 | 150.12 | 151.65 | 148.08 | 150.10 | 150.10 | 430,400 |
Sep. 23, 2020 | 152.85 | 154.05 | 151.08 | 151.31 | 151.31 | 648,500 |
Sep. 22, 2020 | 153.50 | 153.57 | 148.30 | 152.88 | 152.88 | 883,500 |
Sep. 21, 2020 | 151.26 | 154.07 | 150.35 | 154.07 | 154.07 | 551,600 |
Sep. 18, 2020 | 155.00 | 155.24 | 151.98 | 154.04 | 154.04 | 756,400 |
Sep. 17, 2020 | 151.64 | 154.84 | 151.64 | 154.44 | 154.44 | 1,133,200 |
Sep. 16, 2020 | 156.70 | 157.15 | 151.64 | 154.40 | 154.40 | 938,700 |
Sep. 15, 2020 | 153.93 | 155.38 | 152.10 | 155.35 | 155.35 | 907,000 |
Sep. 14, 2020 | 149.16 | 151.86 | 148.25 | 151.72 | 151.72 | 1,044,500 |
Sep. 11, 2020 | 147.08 | 150.43 | 145.88 | 147.30 | 147.30 | 709,000 |
Sep. 10, 2020 | 150.00 | 150.40 | 144.16 | 144.64 | 144.64 | 930,000 |
Sep. 09, 2020 | 148.46 | 151.00 | 146.66 | 148.98 | 148.98 | 682,500 |
Sep. 08, 2020 | 147.51 | 148.65 | 144.61 | 147.72 | 147.72 | 894,400 |
Sep. 04, 2020 | 149.51 | 150.15 | 145.73 | 149.29 | 149.29 | 897,800 |
Sep. 03, 2020 | 151.88 | 152.71 | 149.14 | 150.34 | 150.34 | 1,134,900 |
Sep. 02, 2020 | 153.00 | 155.84 | 150.03 | 153.53 | 153.53 | 972,300 |
Sep. 01, 2020 | 147.92 | 152.35 | 146.81 | 151.00 | 151.00 | 807,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |