Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 05, 2021 | 129.64 | 133.41 | 129.19 | 133.03 | 133.03 | 10,184,900 |
Mar. 04, 2021 | 129.25 | 131.75 | 128.32 | 128.83 | 128.83 | 9,096,600 |
Mar. 04, 2021 | 1.023 Dividend | |||||
Mar. 03, 2021 | 129.80 | 130.53 | 128.98 | 129.14 | 128.12 | 7,503,800 |
Mar. 02, 2021 | 130.50 | 132.03 | 130.38 | 131.07 | 130.03 | 5,613,000 |
Mar. 01, 2021 | 130.61 | 131.97 | 130.34 | 130.62 | 129.59 | 5,287,300 |
Feb. 26, 2021 | 130.57 | 130.87 | 128.57 | 129.19 | 128.17 | 8,328,600 |
Feb. 25, 2021 | 131.35 | 132.09 | 129.80 | 130.00 | 128.97 | 5,702,300 |
Feb. 24, 2021 | 131.85 | 132.29 | 131.20 | 132.09 | 131.04 | 4,944,000 |
Feb. 23, 2021 | 132.65 | 134.34 | 131.30 | 132.78 | 131.73 | 6,264,300 |
Feb. 22, 2021 | 132.04 | 132.60 | 130.76 | 131.99 | 130.94 | 5,792,900 |
Feb. 19, 2021 | 135.01 | 135.12 | 132.29 | 132.51 | 131.46 | 5,414,900 |
Feb. 18, 2021 | 134.07 | 135.70 | 133.91 | 135.37 | 134.30 | 3,935,200 |
Feb. 17, 2021 | 134.06 | 135.07 | 133.86 | 134.46 | 133.39 | 3,353,000 |
Feb. 16, 2021 | 134.56 | 134.81 | 133.40 | 134.38 | 133.32 | 5,180,100 |
Feb. 12, 2021 | 135.26 | 135.60 | 133.45 | 133.87 | 132.81 | 5,657,500 |
Feb. 11, 2021 | 137.85 | 138.21 | 134.34 | 134.97 | 133.90 | 7,519,100 |
Feb. 10, 2021 | 141.12 | 141.12 | 136.76 | 137.70 | 136.61 | 6,966,600 |
Feb. 09, 2021 | 141.13 | 141.15 | 139.49 | 139.60 | 138.49 | 3,179,300 |
Feb. 08, 2021 | 141.19 | 141.81 | 139.50 | 140.40 | 139.29 | 4,112,200 |
Feb. 05, 2021 | 140.49 | 142.12 | 139.73 | 140.96 | 139.84 | 4,437,400 |
Feb. 04, 2021 | 137.75 | 139.76 | 137.75 | 139.68 | 138.57 | 3,860,300 |
Feb. 03, 2021 | 137.75 | 138.95 | 137.07 | 138.02 | 136.93 | 3,609,600 |
Feb. 02, 2021 | 137.45 | 139.53 | 136.60 | 138.38 | 137.28 | 3,581,600 |
Feb. 01, 2021 | 136.98 | 137.96 | 135.90 | 136.98 | 135.89 | 4,185,700 |
Jan. 29, 2021 | 138.11 | 138.46 | 136.01 | 136.57 | 135.49 | 6,777,500 |
Jan. 28, 2021 | 138.83 | 140.79 | 137.76 | 139.19 | 138.09 | 5,514,000 |
Jan. 27, 2021 | 140.51 | 142.33 | 137.55 | 138.04 | 136.95 | 6,659,800 |
Jan. 26, 2021 | 141.31 | 142.09 | 139.75 | 141.80 | 140.68 | 4,242,500 |
Jan. 25, 2021 | 138.06 | 140.33 | 137.58 | 140.18 | 139.07 | 3,829,000 |
Jan. 22, 2021 | 139.50 | 139.54 | 138.23 | 138.59 | 137.49 | 4,014,900 |
Jan. 21, 2021 | 140.29 | 140.79 | 138.74 | 139.61 | 138.50 | 5,684,100 |
Jan. 20, 2021 | 141.04 | 141.78 | 139.92 | 141.33 | 140.21 | 5,019,300 |
Jan. 19, 2021 | 142.38 | 142.58 | 141.44 | 142.06 | 140.93 | 5,158,600 |
Jan. 15, 2021 | 141.45 | 142.60 | 140.53 | 141.39 | 140.27 | 4,309,100 |
Jan. 14, 2021 | 141.48 | 142.44 | 141.07 | 141.76 | 140.64 | 4,724,700 |
Jan. 13, 2021 | 141.12 | 143.24 | 141.00 | 142.59 | 141.46 | 4,361,600 |
Jan. 12, 2021 | 141.63 | 142.00 | 139.45 | 141.43 | 140.31 | 5,150,000 |
Jan. 11, 2021 | 144.03 | 144.31 | 141.69 | 142.09 | 140.96 | 3,902,700 |
Jan. 08, 2021 | 142.47 | 144.40 | 141.66 | 144.18 | 143.04 | 4,312,000 |
Jan. 07, 2021 | 142.81 | 143.15 | 141.15 | 142.47 | 141.34 | 4,473,200 |
Jan. 06, 2021 | 141.67 | 143.60 | 141.59 | 142.93 | 141.80 | 4,843,300 |
Jan. 05, 2021 | 144.07 | 145.18 | 142.90 | 144.70 | 143.55 | 4,126,000 |
Jan. 04, 2021 | 147.01 | 147.78 | 141.94 | 144.27 | 143.13 | 7,486,900 |
Dec. 31, 2020 | 147.48 | 148.46 | 146.64 | 148.30 | 147.13 | 2,076,800 |
Dec. 30, 2020 | 147.47 | 147.99 | 147.01 | 147.31 | 146.14 | 2,224,900 |
Dec. 29, 2020 | 147.68 | 148.77 | 146.84 | 147.42 | 146.25 | 3,186,700 |
Dec. 28, 2020 | 145.78 | 147.60 | 145.54 | 146.91 | 145.75 | 2,493,500 |
Dec. 24, 2020 | 144.83 | 145.11 | 144.14 | 145.06 | 143.91 | 883,300 |
Dec. 23, 2020 | 144.49 | 145.60 | 144.07 | 144.41 | 143.27 | 2,645,100 |
Dec. 22, 2020 | 144.60 | 145.00 | 143.48 | 144.02 | 142.88 | 2,653,700 |
Dec. 21, 2020 | 145.00 | 145.66 | 143.47 | 145.40 | 144.25 | 3,946,900 |
Dec. 18, 2020 | 146.33 | 147.10 | 145.50 | 146.93 | 145.77 | 8,980,400 |
Dec. 17, 2020 | 145.25 | 146.20 | 145.18 | 145.71 | 144.56 | 3,312,500 |
Dec. 16, 2020 | 143.98 | 145.47 | 143.90 | 144.89 | 143.74 | 4,915,800 |
Dec. 15, 2020 | 144.56 | 145.27 | 143.89 | 144.77 | 143.62 | 3,183,800 |
Dec. 14, 2020 | 145.25 | 146.47 | 144.05 | 144.23 | 143.09 | 3,952,400 |
Dec. 11, 2020 | 143.63 | 145.10 | 143.41 | 144.97 | 143.82 | 2,975,500 |
Dec. 10, 2020 | 146.04 | 146.29 | 144.42 | 144.67 | 143.52 | 3,985,000 |
Dec. 09, 2020 | 145.56 | 146.10 | 144.28 | 145.69 | 144.54 | 3,842,000 |
Dec. 08, 2020 | 145.33 | 146.16 | 144.29 | 145.52 | 144.37 | 3,623,800 |
Dec. 07, 2020 | 145.68 | 146.56 | 144.62 | 145.37 | 144.22 | 4,217,300 |
Dec. 04, 2020 | 143.87 | 145.98 | 143.85 | 145.85 | 144.69 | 3,592,600 |
Dec. 03, 2020 | 143.02 | 144.96 | 143.02 | 144.45 | 143.31 | 4,757,900 |
Dec. 03, 2020 | 1.023 Dividend | |||||
Dec. 02, 2020 | 145.88 | 146.94 | 143.89 | 144.62 | 142.46 | 4,432,900 |
Dec. 01, 2020 | 145.03 | 146.63 | 144.50 | 146.07 | 143.89 | 3,999,600 |
Nov. 30, 2020 | 144.46 | 144.63 | 142.88 | 144.23 | 142.08 | 4,906,900 |
Nov. 27, 2020 | 144.62 | 145.28 | 144.18 | 144.60 | 142.44 | 1,596,000 |
Nov. 25, 2020 | 144.45 | 144.92 | 143.70 | 144.16 | 142.01 | 2,278,300 |
Nov. 24, 2020 | 143.19 | 144.36 | 142.82 | 144.03 | 141.88 | 4,472,300 |
Nov. 23, 2020 | 143.31 | 143.65 | 141.88 | 143.02 | 140.88 | 3,443,300 |
Nov. 20, 2020 | 143.65 | 144.64 | 143.00 | 143.42 | 141.28 | 3,469,100 |
Nov. 19, 2020 | 142.88 | 143.70 | 142.34 | 143.32 | 141.18 | 4,263,500 |
Nov. 18, 2020 | 145.49 | 146.57 | 143.30 | 143.38 | 141.24 | 4,335,200 |
Nov. 17, 2020 | 144.27 | 146.10 | 144.11 | 145.24 | 143.07 | 2,924,000 |
Nov. 16, 2020 | 145.00 | 146.26 | 144.69 | 145.76 | 143.58 | 3,399,000 |
Nov. 13, 2020 | 143.77 | 144.89 | 143.27 | 144.71 | 142.55 | 2,580,400 |
Nov. 12, 2020 | 144.25 | 144.74 | 142.76 | 143.84 | 141.69 | 2,570,100 |
Nov. 11, 2020 | 142.86 | 144.24 | 141.61 | 143.90 | 141.75 | 4,389,800 |
Nov. 10, 2020 | 136.99 | 142.44 | 136.19 | 141.72 | 139.60 | 5,284,500 |
Nov. 09, 2020 | 142.00 | 143.65 | 138.17 | 138.45 | 136.38 | 6,111,300 |
Nov. 06, 2020 | 138.56 | 139.77 | 137.33 | 138.38 | 136.31 | 2,867,000 |
Nov. 05, 2020 | 139.35 | 140.27 | 137.47 | 138.05 | 135.99 | 3,667,800 |
Nov. 04, 2020 | 139.00 | 141.70 | 137.66 | 137.86 | 135.80 | 4,576,300 |
Nov. 03, 2020 | 136.62 | 138.60 | 136.28 | 137.04 | 134.99 | 3,293,900 |
Nov. 02, 2020 | 135.61 | 136.23 | 133.78 | 135.15 | 133.13 | 3,126,400 |
Oct. 30, 2020 | 132.93 | 133.84 | 131.71 | 133.29 | 131.30 | 4,303,900 |
Oct. 29, 2020 | 133.76 | 135.63 | 132.26 | 133.99 | 131.99 | 3,856,500 |
Oct. 28, 2020 | 137.15 | 137.71 | 133.94 | 134.17 | 132.17 | 5,196,000 |
Oct. 27, 2020 | 138.57 | 139.89 | 138.30 | 139.12 | 137.04 | 3,390,800 |
Oct. 26, 2020 | 138.74 | 139.08 | 136.41 | 138.06 | 136.00 | 3,431,100 |
Oct. 23, 2020 | 140.22 | 140.53 | 139.04 | 139.56 | 137.48 | 2,758,400 |
Oct. 22, 2020 | 139.80 | 140.20 | 139.01 | 139.61 | 137.52 | 2,909,000 |
Oct. 21, 2020 | 139.68 | 140.48 | 139.10 | 139.60 | 137.51 | 2,560,100 |
Oct. 20, 2020 | 141.00 | 141.22 | 139.41 | 139.71 | 137.62 | 2,750,900 |
Oct. 19, 2020 | 141.34 | 142.53 | 139.25 | 139.68 | 137.59 | 3,223,200 |
Oct. 16, 2020 | 141.75 | 142.82 | 141.13 | 141.73 | 139.61 | 5,076,000 |
Oct. 15, 2020 | 141.16 | 141.97 | 140.62 | 141.43 | 139.32 | 3,306,800 |
Oct. 14, 2020 | 143.55 | 144.11 | 141.63 | 142.52 | 140.39 | 3,641,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |