Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 227.08 | 230.07 | 225.80 | 225.95 | 225.95 | 30,124,900 |
Jan. 21, 2021 | 224.70 | 226.30 | 222.42 | 224.97 | 224.97 | 30,749,600 |
Jan. 20, 2021 | 217.70 | 225.79 | 217.29 | 224.34 | 224.34 | 37,777,300 |
Jan. 19, 2021 | 213.75 | 216.98 | 212.63 | 216.44 | 216.44 | 30,480,900 |
Jan. 15, 2021 | 213.52 | 214.51 | 212.03 | 212.65 | 212.65 | 31,691,500 |
Jan. 14, 2021 | 215.91 | 217.46 | 212.74 | 213.02 | 213.02 | 29,480,800 |
Jan. 13, 2021 | 214.02 | 216.76 | 213.93 | 216.34 | 216.34 | 20,087,100 |
Jan. 12, 2021 | 216.50 | 217.10 | 213.32 | 214.93 | 214.93 | 23,249,300 |
Jan. 11, 2021 | 218.47 | 218.91 | 216.73 | 217.49 | 217.49 | 23,047,000 |
Jan. 08, 2021 | 218.68 | 220.58 | 217.03 | 219.62 | 219.62 | 22,949,400 |
Jan. 07, 2021 | 214.04 | 219.34 | 213.71 | 218.29 | 218.29 | 27,694,500 |
Jan. 06, 2021 | 212.17 | 216.49 | 211.94 | 212.25 | 212.25 | 35,930,700 |
Jan. 05, 2021 | 217.26 | 218.52 | 215.70 | 217.90 | 217.90 | 23,823,000 |
Jan. 04, 2021 | 222.53 | 223.00 | 214.81 | 217.69 | 217.69 | 37,130,100 |
Dec. 31, 2020 | 221.70 | 223.00 | 219.68 | 222.42 | 222.42 | 20,926,900 |
Dec. 30, 2020 | 225.23 | 225.63 | 221.47 | 221.68 | 221.68 | 20,272,300 |
Dec. 29, 2020 | 226.31 | 227.18 | 223.58 | 224.15 | 224.15 | 17,403,200 |
Dec. 28, 2020 | 224.45 | 226.03 | 223.02 | 224.96 | 224.96 | 17,933,500 |
Dec. 24, 2020 | 221.42 | 223.61 | 221.20 | 222.75 | 222.75 | 10,550,600 |
Dec. 23, 2020 | 223.11 | 223.56 | 220.80 | 221.02 | 221.02 | 18,699,600 |
Dec. 22, 2020 | 222.69 | 225.63 | 221.85 | 223.94 | 223.94 | 22,612,200 |
Dec. 21, 2020 | 217.55 | 224.00 | 217.28 | 222.59 | 222.59 | 37,181,900 |
Dec. 18, 2020 | 218.59 | 219.69 | 216.02 | 218.59 | 218.59 | 63,354,900 |
Dec. 17, 2020 | 219.87 | 220.89 | 217.92 | 219.42 | 219.42 | 32,515,800 |
Dec. 16, 2020 | 214.75 | 220.11 | 214.72 | 219.28 | 219.28 | 35,023,300 |
Dec. 15, 2020 | 215.17 | 215.42 | 212.24 | 214.13 | 214.13 | 27,018,100 |
Dec. 14, 2020 | 213.10 | 216.21 | 212.88 | 214.20 | 214.20 | 28,798,400 |
Dec. 11, 2020 | 210.05 | 213.32 | 209.11 | 213.26 | 213.26 | 30,979,400 |
Dec. 10, 2020 | 211.77 | 213.08 | 210.36 | 210.52 | 210.52 | 26,733,300 |
Dec. 09, 2020 | 215.16 | 215.23 | 211.21 | 211.80 | 211.80 | 32,440,600 |
Dec. 08, 2020 | 213.97 | 216.95 | 212.89 | 216.01 | 216.01 | 23,284,100 |
Dec. 07, 2020 | 214.37 | 215.54 | 212.99 | 214.29 | 214.29 | 24,620,000 |
Dec. 04, 2020 | 214.22 | 215.38 | 213.18 | 214.36 | 214.36 | 24,666,000 |
Dec. 03, 2020 | 214.61 | 216.38 | 213.65 | 214.24 | 214.24 | 25,120,900 |
Dec. 02, 2020 | 214.88 | 215.47 | 212.80 | 215.37 | 215.37 | 23,724,500 |
Dec. 01, 2020 | 214.51 | 217.32 | 213.35 | 216.21 | 216.21 | 30,931,300 |
Nov. 30, 2020 | 214.10 | 214.76 | 210.84 | 214.07 | 214.07 | 33,064,800 |
Nov. 27, 2020 | 214.85 | 216.27 | 214.04 | 215.23 | 215.23 | 14,512,200 |
Nov. 25, 2020 | 215.11 | 215.29 | 212.46 | 213.87 | 213.87 | 21,012,900 |
Nov. 24, 2020 | 209.59 | 214.25 | 208.86 | 213.86 | 213.86 | 33,979,700 |
Nov. 23, 2020 | 210.95 | 212.29 | 208.16 | 210.11 | 210.11 | 25,683,500 |
Nov. 20, 2020 | 212.20 | 213.29 | 210.00 | 210.39 | 210.39 | 22,843,100 |
Nov. 19, 2020 | 211.38 | 213.03 | 209.93 | 212.42 | 212.42 | 24,792,700 |
Nov. 18, 2020 | 213.65 | 215.17 | 210.93 | 211.08 | 211.08 | 28,372,800 |
Nov. 18, 2020 | 0.56 Dividend | |||||
Nov. 17, 2020 | 216.10 | 217.68 | 214.08 | 214.46 | 213.90 | 24,154,100 |
Nov. 16, 2020 | 214.87 | 217.74 | 214.52 | 217.23 | 216.66 | 24,953,300 |
Nov. 13, 2020 | 216.36 | 217.42 | 214.16 | 216.51 | 215.94 | 18,621,100 |
Nov. 12, 2020 | 217.21 | 219.11 | 214.46 | 215.44 | 214.88 | 21,593,900 |
Nov. 11, 2020 | 212.39 | 218.04 | 212.20 | 216.55 | 215.98 | 29,440,800 |
Nov. 10, 2020 | 214.50 | 216.50 | 209.72 | 211.01 | 210.46 | 44,045,100 |
Nov. 09, 2020 | 224.44 | 228.12 | 217.88 | 218.39 | 217.82 | 44,395,000 |
Nov. 06, 2020 | 222.26 | 224.36 | 218.03 | 223.72 | 223.14 | 25,231,900 |
Nov. 05, 2020 | 222.04 | 224.12 | 221.15 | 223.29 | 222.71 | 36,080,100 |
Nov. 04, 2020 | 214.02 | 218.32 | 212.42 | 216.39 | 215.82 | 42,311,800 |
Nov. 03, 2020 | 203.89 | 208.12 | 203.12 | 206.43 | 205.89 | 27,512,000 |
Nov. 02, 2020 | 204.29 | 205.28 | 200.12 | 202.33 | 201.80 | 30,842,200 |
Oct. 30, 2020 | 203.50 | 204.29 | 199.62 | 202.47 | 201.94 | 36,953,700 |
Oct. 29, 2020 | 204.07 | 207.36 | 203.37 | 204.72 | 204.19 | 31,432,600 |
Oct. 28, 2020 | 207.67 | 208.84 | 202.10 | 202.68 | 202.15 | 51,195,600 |
Oct. 27, 2020 | 211.59 | 214.67 | 210.33 | 213.25 | 212.69 | 36,700,300 |
Oct. 26, 2020 | 213.85 | 216.34 | 208.10 | 210.08 | 209.53 | 37,111,600 |
Oct. 23, 2020 | 215.03 | 216.28 | 213.16 | 216.23 | 215.67 | 18,879,600 |
Oct. 22, 2020 | 213.93 | 216.06 | 211.70 | 214.89 | 214.33 | 22,351,500 |
Oct. 21, 2020 | 213.12 | 216.92 | 213.12 | 214.80 | 214.24 | 22,724,900 |
Oct. 20, 2020 | 215.80 | 217.37 | 213.09 | 214.65 | 214.09 | 22,753,500 |
Oct. 19, 2020 | 220.42 | 222.30 | 213.72 | 214.22 | 213.66 | 27,625,800 |
Oct. 16, 2020 | 220.15 | 222.29 | 219.32 | 219.66 | 219.09 | 26,057,900 |
Oct. 15, 2020 | 217.10 | 220.36 | 216.01 | 219.66 | 219.09 | 22,733,100 |
Oct. 14, 2020 | 223.00 | 224.22 | 219.13 | 220.86 | 220.28 | 23,451,700 |
Oct. 13, 2020 | 222.72 | 225.21 | 220.43 | 222.86 | 222.28 | 28,950,800 |
Oct. 12, 2020 | 218.79 | 223.86 | 216.81 | 221.40 | 220.82 | 40,461,400 |
Oct. 09, 2020 | 211.23 | 215.86 | 211.23 | 215.81 | 215.25 | 26,458,000 |
Oct. 08, 2020 | 210.51 | 211.19 | 208.32 | 210.58 | 210.03 | 19,925,800 |
Oct. 07, 2020 | 207.06 | 210.11 | 206.72 | 209.83 | 209.28 | 25,681,100 |
Oct. 06, 2020 | 208.82 | 210.18 | 204.82 | 205.91 | 205.37 | 28,554,300 |
Oct. 05, 2020 | 207.22 | 210.41 | 206.98 | 210.38 | 209.83 | 21,331,600 |
Oct. 02, 2020 | 208.00 | 210.99 | 205.54 | 206.19 | 205.65 | 33,154,800 |
Oct. 01, 2020 | 213.49 | 213.99 | 211.32 | 212.46 | 211.91 | 27,158,400 |
Sep. 30, 2020 | 207.73 | 211.98 | 206.54 | 210.33 | 209.78 | 33,829,100 |
Sep. 29, 2020 | 209.35 | 210.07 | 206.81 | 207.26 | 206.72 | 24,221,900 |
Sep. 28, 2020 | 210.88 | 212.57 | 208.06 | 209.44 | 208.89 | 32,004,900 |
Sep. 25, 2020 | 203.55 | 209.04 | 202.54 | 207.82 | 207.28 | 29,437,300 |
Sep. 24, 2020 | 199.85 | 205.57 | 199.20 | 203.19 | 202.66 | 31,202,500 |
Sep. 23, 2020 | 207.90 | 208.10 | 200.03 | 200.59 | 200.07 | 30,803,800 |
Sep. 22, 2020 | 205.06 | 208.10 | 202.08 | 207.42 | 206.88 | 33,517,100 |
Sep. 21, 2020 | 197.19 | 202.71 | 196.38 | 202.54 | 202.01 | 39,839,700 |
Sep. 18, 2020 | 202.80 | 203.65 | 196.25 | 200.39 | 199.87 | 55,225,300 |
Sep. 17, 2020 | 200.05 | 204.33 | 199.96 | 202.91 | 202.38 | 34,011,300 |
Sep. 16, 2020 | 210.62 | 210.65 | 204.64 | 205.05 | 204.51 | 26,328,100 |
Sep. 15, 2020 | 208.42 | 209.78 | 206.93 | 208.78 | 208.23 | 21,823,900 |
Sep. 14, 2020 | 204.24 | 209.20 | 204.03 | 205.41 | 204.87 | 30,375,800 |
Sep. 11, 2020 | 207.20 | 208.63 | 201.24 | 204.03 | 203.50 | 33,620,100 |
Sep. 10, 2020 | 213.40 | 214.74 | 204.11 | 205.37 | 204.83 | 35,461,500 |
Sep. 09, 2020 | 207.60 | 214.84 | 206.70 | 211.29 | 210.74 | 45,679,000 |
Sep. 08, 2020 | 206.50 | 210.03 | 202.20 | 202.66 | 202.13 | 52,924,300 |
Sep. 04, 2020 | 215.10 | 218.36 | 205.19 | 214.25 | 213.69 | 59,664,100 |
Sep. 03, 2020 | 229.27 | 229.31 | 214.96 | 217.30 | 216.73 | 58,400,300 |
Sep. 02, 2020 | 227.97 | 232.86 | 227.35 | 231.65 | 231.05 | 34,080,800 |
Sep. 01, 2020 | 225.51 | 227.45 | 224.43 | 227.27 | 226.68 | 25,791,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |