Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 08, 2021 | 149.87 | 154.54 | 149.74 | 153.86 | 153.86 | 333,600 |
Mar. 05, 2021 | 147.27 | 149.98 | 146.65 | 149.85 | 149.85 | 352,200 |
Mar. 04, 2021 | 147.11 | 147.67 | 145.45 | 146.77 | 146.77 | 329,900 |
Mar. 03, 2021 | 146.36 | 147.42 | 145.72 | 147.17 | 147.17 | 332,500 |
Mar. 02, 2021 | 144.66 | 147.34 | 144.38 | 146.11 | 146.11 | 208,700 |
Mar. 01, 2021 | 143.26 | 144.46 | 142.59 | 144.43 | 144.43 | 254,500 |
Feb. 26, 2021 | 143.01 | 144.30 | 142.13 | 142.24 | 142.24 | 642,800 |
Feb. 25, 2021 | 142.80 | 143.58 | 141.52 | 143.50 | 143.50 | 204,800 |
Feb. 24, 2021 | 141.99 | 143.43 | 140.50 | 142.50 | 142.50 | 269,000 |
Feb. 23, 2021 | 143.22 | 143.22 | 141.17 | 141.99 | 141.99 | 270,100 |
Feb. 22, 2021 | 143.63 | 144.12 | 142.13 | 142.34 | 142.34 | 206,700 |
Feb. 19, 2021 | 145.84 | 145.86 | 143.62 | 144.33 | 144.33 | 153,700 |
Feb. 18, 2021 | 145.02 | 145.98 | 144.27 | 145.58 | 145.58 | 319,100 |
Feb. 17, 2021 | 146.36 | 146.36 | 143.81 | 145.60 | 145.60 | 484,400 |
Feb. 16, 2021 | 150.49 | 150.49 | 146.13 | 146.92 | 146.92 | 276,300 |
Feb. 12, 2021 | 149.73 | 150.87 | 147.77 | 149.24 | 149.24 | 179,700 |
Feb. 11, 2021 | 151.82 | 151.82 | 149.52 | 149.79 | 149.79 | 270,900 |
Feb. 10, 2021 | 147.85 | 153.35 | 147.67 | 151.82 | 151.82 | 593,400 |
Feb. 09, 2021 | 146.00 | 147.40 | 145.71 | 146.79 | 146.79 | 265,400 |
Feb. 08, 2021 | 146.74 | 147.38 | 145.64 | 145.78 | 145.78 | 259,400 |
Feb. 05, 2021 | 145.42 | 148.00 | 145.11 | 146.08 | 146.08 | 257,800 |
Feb. 04, 2021 | 144.44 | 146.14 | 143.86 | 145.29 | 145.29 | 172,800 |
Feb. 03, 2021 | 144.40 | 144.67 | 143.67 | 144.47 | 144.47 | 186,200 |
Feb. 02, 2021 | 142.80 | 145.16 | 142.46 | 144.40 | 144.40 | 254,200 |
Feb. 01, 2021 | 142.19 | 143.44 | 141.46 | 142.08 | 142.08 | 203,600 |
Jan. 29, 2021 | 142.90 | 144.18 | 140.53 | 141.00 | 141.00 | 445,300 |
Jan. 28, 2021 | 143.00 | 143.97 | 142.10 | 142.96 | 142.96 | 164,600 |
Jan. 27, 2021 | 145.00 | 145.00 | 142.65 | 143.00 | 143.00 | 219,000 |
Jan. 26, 2021 | 145.46 | 145.81 | 144.23 | 145.41 | 145.41 | 162,300 |
Jan. 25, 2021 | 145.17 | 145.24 | 143.82 | 145.06 | 145.06 | 210,800 |
Jan. 22, 2021 | 144.66 | 145.56 | 144.00 | 145.24 | 145.24 | 324,300 |
Jan. 21, 2021 | 144.04 | 144.86 | 143.46 | 144.74 | 144.74 | 137,400 |
Jan. 20, 2021 | 143.68 | 144.04 | 142.20 | 144.04 | 144.04 | 197,100 |
Jan. 19, 2021 | 143.91 | 144.22 | 143.33 | 143.35 | 143.35 | 305,000 |
Jan. 18, 2021 | 144.53 | 144.88 | 143.52 | 143.90 | 143.90 | 105,200 |
Jan. 15, 2021 | 143.56 | 143.99 | 142.10 | 143.84 | 143.84 | 185,100 |
Jan. 14, 2021 | 143.11 | 144.11 | 142.55 | 142.83 | 142.83 | 297,500 |
Jan. 13, 2021 | 143.53 | 145.05 | 142.85 | 142.91 | 142.91 | 267,400 |
Jan. 12, 2021 | 143.08 | 144.34 | 142.21 | 143.20 | 143.20 | 253,600 |
Jan. 11, 2021 | 144.05 | 144.12 | 142.70 | 143.05 | 143.05 | 256,800 |
Jan. 08, 2021 | 145.84 | 145.84 | 142.95 | 144.47 | 144.47 | 336,000 |
Jan. 07, 2021 | 148.87 | 149.92 | 142.66 | 144.85 | 144.85 | 495,000 |
Jan. 06, 2021 | 150.80 | 151.27 | 147.27 | 147.64 | 147.64 | 257,100 |
Jan. 05, 2021 | 149.75 | 150.88 | 148.81 | 150.75 | 150.75 | 159,500 |
Jan. 04, 2021 | 151.24 | 151.68 | 148.63 | 149.75 | 149.75 | 114,000 |
Dec. 31, 2020 | 148.97 | 151.65 | 148.91 | 150.72 | 150.72 | 142,400 |
Dec. 30, 2020 | 150.99 | 152.47 | 149.17 | 149.51 | 149.51 | 151,100 |
Dec. 29, 2020 | 151.83 | 152.98 | 150.00 | 150.89 | 150.89 | 245,700 |
Dec. 24, 2020 | 150.00 | 151.85 | 150.00 | 151.76 | 151.76 | 101,800 |
Dec. 23, 2020 | 151.28 | 152.09 | 149.35 | 150.12 | 150.12 | 128,100 |
Dec. 22, 2020 | 150.10 | 152.03 | 149.25 | 151.41 | 151.41 | 179,100 |
Dec. 21, 2020 | 149.06 | 150.98 | 147.82 | 150.00 | 150.00 | 160,800 |
Dec. 18, 2020 | 151.39 | 151.44 | 148.66 | 148.88 | 148.88 | 478,700 |
Dec. 17, 2020 | 149.84 | 152.13 | 149.33 | 151.31 | 151.31 | 230,900 |
Dec. 16, 2020 | 148.79 | 150.66 | 148.79 | 150.04 | 150.04 | 204,400 |
Dec. 15, 2020 | 149.78 | 150.29 | 148.34 | 148.88 | 148.88 | 267,100 |
Dec. 14, 2020 | 151.59 | 151.59 | 148.50 | 149.00 | 149.00 | 418,800 |
Dec. 14, 2020 | 0.83 Dividend | |||||
Dec. 11, 2020 | 152.27 | 153.82 | 152.21 | 152.44 | 151.61 | 168,700 |
Dec. 10, 2020 | 153.82 | 154.38 | 152.01 | 152.75 | 151.92 | 300,500 |
Dec. 09, 2020 | 155.07 | 155.32 | 153.17 | 154.00 | 153.16 | 295,800 |
Dec. 08, 2020 | 153.44 | 155.62 | 153.07 | 155.26 | 154.41 | 408,400 |
Dec. 07, 2020 | 156.82 | 157.74 | 153.15 | 153.98 | 153.14 | 448,600 |
Dec. 04, 2020 | 155.08 | 157.72 | 154.65 | 156.97 | 156.12 | 421,600 |
Dec. 03, 2020 | 148.22 | 152.84 | 147.03 | 151.31 | 150.49 | 328,200 |
Dec. 02, 2020 | 145.68 | 148.62 | 145.53 | 148.49 | 147.68 | 383,400 |
Dec. 01, 2020 | 146.35 | 146.96 | 144.18 | 146.90 | 146.10 | 463,600 |
Nov. 30, 2020 | 143.50 | 145.65 | 143.13 | 145.29 | 144.50 | 796,700 |
Nov. 27, 2020 | 143.91 | 144.46 | 143.12 | 143.70 | 142.92 | 148,900 |
Nov. 26, 2020 | 144.39 | 145.11 | 143.68 | 144.50 | 143.71 | 105,700 |
Nov. 25, 2020 | 146.50 | 146.50 | 143.60 | 144.85 | 144.06 | 431,200 |
Nov. 24, 2020 | 148.93 | 148.93 | 145.14 | 145.56 | 144.77 | 324,600 |
Nov. 23, 2020 | 148.62 | 149.40 | 147.61 | 147.76 | 146.96 | 210,400 |
Nov. 20, 2020 | 148.15 | 148.73 | 146.45 | 148.45 | 147.64 | 151,900 |
Nov. 19, 2020 | 147.01 | 148.00 | 144.93 | 147.81 | 147.01 | 276,700 |
Nov. 18, 2020 | 147.17 | 148.27 | 145.33 | 147.78 | 146.98 | 294,700 |
Nov. 17, 2020 | 145.64 | 146.92 | 143.82 | 146.84 | 146.04 | 552,400 |
Nov. 16, 2020 | 146.00 | 146.75 | 144.09 | 146.32 | 145.52 | 528,500 |
Nov. 13, 2020 | 139.23 | 147.27 | 138.93 | 146.49 | 145.69 | 809,600 |
Nov. 12, 2020 | 139.00 | 141.34 | 138.29 | 138.93 | 138.17 | 462,300 |
Nov. 11, 2020 | 134.69 | 137.70 | 134.14 | 135.90 | 135.16 | 410,300 |
Nov. 10, 2020 | 138.77 | 139.76 | 131.94 | 133.25 | 132.52 | 773,600 |
Nov. 09, 2020 | 146.64 | 146.64 | 138.71 | 138.77 | 138.01 | 583,800 |
Nov. 06, 2020 | 146.98 | 146.98 | 144.00 | 144.88 | 144.09 | 414,800 |
Nov. 05, 2020 | 148.01 | 148.29 | 143.75 | 145.05 | 144.26 | 419,600 |
Nov. 04, 2020 | 143.28 | 148.13 | 140.12 | 147.75 | 146.95 | 498,800 |
Nov. 03, 2020 | 139.01 | 140.34 | 138.33 | 138.95 | 138.19 | 345,700 |
Nov. 02, 2020 | 138.23 | 139.19 | 136.29 | 138.18 | 137.43 | 224,600 |
Oct. 30, 2020 | 137.49 | 139.45 | 136.38 | 137.62 | 136.87 | 238,300 |
Oct. 29, 2020 | 138.94 | 140.09 | 137.80 | 138.51 | 137.76 | 149,500 |
Oct. 28, 2020 | 139.81 | 140.28 | 138.43 | 138.97 | 138.21 | 230,100 |
Oct. 27, 2020 | 141.02 | 141.39 | 139.60 | 141.14 | 140.37 | 169,000 |
Oct. 26, 2020 | 143.99 | 143.99 | 140.35 | 141.00 | 140.23 | 206,300 |
Oct. 23, 2020 | 142.06 | 143.85 | 140.73 | 143.80 | 143.02 | 421,300 |
Oct. 22, 2020 | 143.22 | 144.21 | 141.55 | 141.65 | 140.88 | 135,900 |
Oct. 21, 2020 | 143.65 | 144.15 | 142.02 | 143.17 | 142.39 | 199,200 |
Oct. 20, 2020 | 142.27 | 143.41 | 141.76 | 142.08 | 141.31 | 199,600 |
Oct. 19, 2020 | 144.45 | 144.98 | 141.78 | 142.00 | 141.23 | 193,600 |
Oct. 16, 2020 | 143.36 | 144.82 | 142.85 | 144.50 | 143.71 | 224,900 |
Oct. 15, 2020 | 143.24 | 144.86 | 143.24 | 143.62 | 142.84 | 192,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |