Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 25, 2021 | 267.73 | 273.18 | 255.33 | 256.28 | 256.28 | 1,104,600 |
Feb. 24, 2021 | 267.99 | 270.66 | 259.44 | 269.90 | 269.90 | 839,700 |
Feb. 23, 2021 | 263.83 | 271.35 | 252.00 | 270.58 | 270.58 | 1,387,000 |
Feb. 22, 2021 | 283.00 | 285.34 | 273.09 | 274.47 | 274.47 | 951,400 |
Feb. 19, 2021 | 286.78 | 290.60 | 283.95 | 288.36 | 288.36 | 958,400 |
Feb. 18, 2021 | 280.08 | 286.62 | 273.96 | 284.64 | 284.64 | 862,700 |
Feb. 17, 2021 | 279.45 | 284.60 | 275.19 | 284.09 | 284.09 | 652,700 |
Feb. 16, 2021 | 292.23 | 292.50 | 281.33 | 285.07 | 285.07 | 815,600 |
Feb. 12, 2021 | 286.90 | 294.00 | 283.20 | 291.78 | 291.78 | 724,300 |
Feb. 11, 2021 | 289.38 | 292.19 | 285.25 | 286.64 | 286.64 | 646,800 |
Feb. 10, 2021 | 281.00 | 289.98 | 278.60 | 286.50 | 286.50 | 973,200 |
Feb. 09, 2021 | 281.34 | 287.95 | 279.33 | 279.89 | 279.89 | 1,166,200 |
Feb. 08, 2021 | 283.29 | 286.00 | 280.02 | 281.15 | 281.15 | 772,000 |
Feb. 05, 2021 | 282.27 | 284.37 | 278.74 | 282.94 | 282.94 | 813,400 |
Feb. 04, 2021 | 277.69 | 284.00 | 276.45 | 283.62 | 283.62 | 1,031,700 |
Feb. 03, 2021 | 276.00 | 277.80 | 270.34 | 276.25 | 276.25 | 978,900 |
Feb. 02, 2021 | 266.93 | 276.87 | 266.42 | 276.33 | 276.33 | 979,300 |
Feb. 01, 2021 | 260.71 | 267.39 | 259.00 | 266.37 | 266.37 | 846,600 |
Jan. 29, 2021 | 254.92 | 260.30 | 252.66 | 259.01 | 259.01 | 1,025,700 |
Jan. 28, 2021 | 251.13 | 261.55 | 250.51 | 258.48 | 258.48 | 1,157,100 |
Jan. 27, 2021 | 253.44 | 257.37 | 246.01 | 251.33 | 251.33 | 1,374,200 |
Jan. 26, 2021 | 264.78 | 264.89 | 254.76 | 257.48 | 257.48 | 1,471,800 |
Jan. 25, 2021 | 267.95 | 270.99 | 255.50 | 263.46 | 263.46 | 1,492,800 |
Jan. 22, 2021 | 264.48 | 265.21 | 259.88 | 264.00 | 264.00 | 1,049,200 |
Jan. 21, 2021 | 265.99 | 266.13 | 259.81 | 262.24 | 262.24 | 1,024,700 |
Jan. 20, 2021 | 265.00 | 265.30 | 259.36 | 264.09 | 264.09 | 998,300 |
Jan. 19, 2021 | 255.52 | 262.29 | 253.51 | 260.84 | 260.84 | 1,049,000 |
Jan. 15, 2021 | 260.99 | 263.82 | 251.52 | 252.99 | 252.99 | 1,178,500 |
Jan. 14, 2021 | 260.00 | 262.68 | 255.71 | 259.11 | 259.11 | 1,028,900 |
Jan. 13, 2021 | 260.33 | 262.05 | 255.41 | 256.60 | 256.60 | 1,052,900 |
Jan. 12, 2021 | 254.58 | 257.99 | 253.14 | 256.14 | 256.14 | 1,149,900 |
Jan. 11, 2021 | 251.41 | 253.68 | 245.20 | 252.20 | 252.20 | 1,420,600 |
Jan. 08, 2021 | 251.64 | 254.76 | 247.34 | 253.12 | 253.12 | 1,628,100 |
Jan. 07, 2021 | 244.00 | 251.69 | 243.26 | 250.83 | 250.83 | 1,406,300 |
Jan. 06, 2021 | 241.84 | 246.50 | 238.82 | 239.72 | 239.72 | 1,773,400 |
Jan. 05, 2021 | 245.23 | 251.25 | 242.50 | 249.55 | 249.55 | 2,588,100 |
Jan. 04, 2021 | 257.35 | 259.59 | 246.03 | 250.67 | 250.67 | 2,187,000 |
Dec. 31, 2020 | 261.53 | 261.83 | 253.68 | 254.26 | 254.26 | 1,604,200 |
Dec. 30, 2020 | 261.82 | 263.18 | 258.90 | 260.52 | 260.52 | 1,229,000 |
Dec. 29, 2020 | 265.78 | 267.13 | 258.42 | 261.75 | 261.75 | 1,429,400 |
Dec. 28, 2020 | 278.79 | 280.00 | 262.38 | 262.75 | 262.75 | 1,504,600 |
Dec. 24, 2020 | 276.16 | 280.61 | 273.77 | 275.60 | 275.60 | 713,600 |
Dec. 23, 2020 | 287.00 | 287.35 | 272.27 | 272.52 | 272.52 | 1,670,900 |
Dec. 22, 2020 | 277.23 | 285.91 | 275.00 | 285.60 | 285.60 | 1,744,900 |
Dec. 21, 2020 | 271.00 | 278.99 | 269.33 | 275.54 | 275.54 | 1,694,400 |
Dec. 18, 2020 | 274.75 | 274.99 | 266.12 | 271.81 | 271.81 | 5,752,100 |
Dec. 17, 2020 | 262.61 | 273.23 | 262.00 | 271.37 | 271.37 | 2,596,900 |
Dec. 16, 2020 | 255.00 | 262.42 | 252.21 | 259.93 | 259.93 | 2,396,600 |
Dec. 15, 2020 | 253.50 | 266.24 | 252.41 | 255.15 | 255.15 | 2,135,200 |
Dec. 14, 2020 | 253.22 | 255.99 | 248.29 | 251.54 | 251.54 | 1,909,200 |
Dec. 11, 2020 | 247.98 | 252.99 | 243.65 | 252.35 | 252.35 | 1,484,300 |
Dec. 10, 2020 | 231.93 | 250.32 | 231.00 | 247.79 | 247.79 | 2,245,800 |
Dec. 09, 2020 | 249.15 | 249.86 | 230.07 | 232.38 | 232.38 | 2,805,000 |
Dec. 08, 2020 | 245.00 | 254.07 | 244.90 | 251.13 | 251.13 | 1,090,500 |
Dec. 07, 2020 | 243.77 | 247.87 | 240.01 | 246.05 | 246.05 | 1,113,000 |
Dec. 04, 2020 | 241.27 | 245.60 | 238.59 | 240.98 | 240.98 | 1,327,100 |
Dec. 03, 2020 | 246.39 | 258.75 | 239.30 | 242.35 | 242.35 | 4,154,400 |
Dec. 02, 2020 | 234.69 | 235.10 | 227.30 | 230.21 | 230.21 | 1,768,500 |
Dec. 01, 2020 | 244.12 | 244.27 | 235.14 | 236.99 | 236.99 | 1,496,700 |
Nov. 30, 2020 | 239.00 | 246.64 | 236.52 | 245.04 | 245.04 | 2,218,900 |
Nov. 27, 2020 | 240.00 | 241.97 | 235.17 | 236.04 | 236.04 | 904,400 |
Nov. 25, 2020 | 230.75 | 239.70 | 230.75 | 237.67 | 237.67 | 965,400 |
Nov. 24, 2020 | 230.00 | 231.79 | 226.30 | 229.52 | 229.52 | 1,166,300 |
Nov. 23, 2020 | 234.98 | 234.98 | 224.09 | 227.83 | 227.83 | 1,806,900 |
Nov. 20, 2020 | 237.98 | 241.90 | 232.61 | 232.65 | 232.65 | 1,382,000 |
Nov. 19, 2020 | 223.84 | 237.27 | 222.52 | 232.45 | 232.45 | 1,181,500 |
Nov. 18, 2020 | 227.26 | 230.08 | 220.13 | 223.84 | 223.84 | 924,300 |
Nov. 17, 2020 | 224.17 | 229.18 | 223.20 | 226.33 | 226.33 | 668,300 |
Nov. 16, 2020 | 214.60 | 224.90 | 214.01 | 222.77 | 222.77 | 1,100,300 |
Nov. 13, 2020 | 224.94 | 226.89 | 218.50 | 221.80 | 221.80 | 933,700 |
Nov. 12, 2020 | 222.27 | 226.93 | 220.45 | 224.26 | 224.26 | 695,200 |
Nov. 11, 2020 | 217.03 | 220.99 | 216.16 | 219.41 | 219.41 | 665,000 |
Nov. 10, 2020 | 218.38 | 218.85 | 203.42 | 213.34 | 213.34 | 1,374,500 |
Nov. 09, 2020 | 219.29 | 228.98 | 209.53 | 217.39 | 217.39 | 1,501,400 |
Nov. 06, 2020 | 233.38 | 237.52 | 226.40 | 233.26 | 233.26 | 945,800 |
Nov. 05, 2020 | 232.99 | 234.28 | 226.00 | 233.19 | 233.19 | 1,319,500 |
Nov. 04, 2020 | 217.78 | 230.00 | 217.01 | 228.82 | 228.82 | 1,824,400 |
Nov. 03, 2020 | 204.41 | 210.39 | 202.56 | 208.50 | 208.50 | 1,091,200 |
Nov. 02, 2020 | 210.01 | 212.43 | 200.62 | 203.86 | 203.86 | 1,242,100 |
Oct. 30, 2020 | 218.00 | 219.06 | 207.39 | 209.83 | 209.83 | 1,001,900 |
Oct. 29, 2020 | 223.68 | 226.19 | 217.02 | 218.35 | 218.35 | 959,000 |
Oct. 28, 2020 | 221.88 | 223.43 | 216.50 | 221.35 | 221.35 | 958,200 |
Oct. 27, 2020 | 223.01 | 224.30 | 219.74 | 221.33 | 221.33 | 830,500 |
Oct. 26, 2020 | 220.67 | 225.44 | 216.41 | 219.20 | 219.20 | 1,017,400 |
Oct. 23, 2020 | 218.56 | 219.83 | 214.69 | 219.51 | 219.51 | 1,969,400 |
Oct. 22, 2020 | 222.32 | 223.60 | 215.79 | 216.55 | 216.55 | 1,155,300 |
Oct. 21, 2020 | 233.55 | 233.78 | 220.29 | 220.81 | 220.81 | 1,397,700 |
Oct. 20, 2020 | 242.00 | 245.00 | 230.70 | 231.68 | 231.68 | 1,316,800 |
Oct. 19, 2020 | 245.00 | 248.44 | 240.37 | 242.09 | 242.09 | 728,800 |
Oct. 16, 2020 | 248.00 | 248.05 | 243.23 | 243.95 | 243.95 | 769,700 |
Oct. 15, 2020 | 237.15 | 247.80 | 235.01 | 246.31 | 246.31 | 919,800 |
Oct. 14, 2020 | 246.90 | 251.18 | 240.51 | 243.11 | 243.11 | 922,300 |
Oct. 13, 2020 | 246.05 | 249.54 | 242.60 | 246.95 | 246.95 | 1,293,600 |
Oct. 12, 2020 | 240.00 | 246.51 | 239.00 | 245.55 | 245.55 | 1,624,600 |
Oct. 09, 2020 | 236.98 | 240.00 | 234.55 | 236.45 | 236.45 | 1,131,300 |
Oct. 08, 2020 | 236.60 | 239.00 | 232.68 | 237.57 | 237.57 | 1,593,000 |
Oct. 07, 2020 | 231.90 | 240.33 | 229.01 | 236.60 | 236.60 | 1,825,400 |
Oct. 06, 2020 | 226.50 | 235.38 | 226.35 | 232.49 | 232.49 | 2,025,200 |
Oct. 05, 2020 | 219.41 | 228.00 | 219.00 | 227.26 | 227.26 | 1,492,000 |
Oct. 02, 2020 | 212.97 | 220.71 | 211.80 | 219.06 | 219.06 | 1,133,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |