Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 170.98 | 171.09 | 167.57 | 169.19 | 169.19 | 3,734,600 |
Jan. 14, 2021 | 171.10 | 172.54 | 170.35 | 171.71 | 171.71 | 3,416,300 |
Jan. 13, 2021 | 172.29 | 172.85 | 170.87 | 171.41 | 171.41 | 2,953,900 |
Jan. 12, 2021 | 171.29 | 173.66 | 170.97 | 172.30 | 172.30 | 3,406,600 |
Jan. 11, 2021 | 170.24 | 172.04 | 169.14 | 171.31 | 171.31 | 4,553,800 |
Jan. 08, 2021 | 171.12 | 172.75 | 168.86 | 171.16 | 171.16 | 4,556,500 |
Jan. 07, 2021 | 165.33 | 168.70 | 164.82 | 167.94 | 167.94 | 5,673,600 |
Jan. 06, 2021 | 162.30 | 167.45 | 162.07 | 164.22 | 164.22 | 5,254,400 |
Jan. 05, 2021 | 161.70 | 163.53 | 161.28 | 163.41 | 163.41 | 4,734,100 |
Jan. 04, 2021 | 164.60 | 167.84 | 160.76 | 162.22 | 162.22 | 4,659,900 |
Dec. 31, 2020 | 162.87 | 164.39 | 161.89 | 164.13 | 164.13 | 2,906,200 |
Dec. 30, 2020 | 161.89 | 163.13 | 161.76 | 162.70 | 162.70 | 2,213,800 |
Dec. 29, 2020 | 161.96 | 162.68 | 160.57 | 161.18 | 161.18 | 2,433,700 |
Dec. 28, 2020 | 163.76 | 163.76 | 161.00 | 161.47 | 161.47 | 2,139,300 |
Dec. 24, 2020 | 160.72 | 161.85 | 160.48 | 161.64 | 161.64 | 1,044,400 |
Dec. 23, 2020 | 162.20 | 163.23 | 160.81 | 160.98 | 160.98 | 2,012,400 |
Dec. 22, 2020 | 162.19 | 163.46 | 162.06 | 162.52 | 162.52 | 2,640,900 |
Dec. 21, 2020 | 161.55 | 162.80 | 159.56 | 162.43 | 162.43 | 3,077,300 |
Dec. 18, 2020 | 163.37 | 164.61 | 162.10 | 164.07 | 164.07 | 7,072,600 |
Dec. 17, 2020 | 162.91 | 163.01 | 161.41 | 162.69 | 162.69 | 5,253,400 |
Dec. 16, 2020 | 162.94 | 163.36 | 160.92 | 162.12 | 162.12 | 3,147,900 |
Dec. 15, 2020 | 162.02 | 162.73 | 161.21 | 162.38 | 162.38 | 5,732,100 |
Dec. 14, 2020 | 161.45 | 162.75 | 159.99 | 160.12 | 160.12 | 5,994,200 |
Dec. 11, 2020 | 160.61 | 161.95 | 159.63 | 160.61 | 160.61 | 4,145,800 |
Dec. 10, 2020 | 162.16 | 162.87 | 160.78 | 162.00 | 162.00 | 5,597,300 |
Dec. 09, 2020 | 164.80 | 166.47 | 161.96 | 162.76 | 162.76 | 5,593,900 |
Dec. 08, 2020 | 166.30 | 167.24 | 165.00 | 166.68 | 166.68 | 3,259,900 |
Dec. 07, 2020 | 166.37 | 166.45 | 165.24 | 166.29 | 166.29 | 4,645,300 |
Dec. 04, 2020 | 163.01 | 166.60 | 162.52 | 166.52 | 166.52 | 3,741,600 |
Dec. 03, 2020 | 163.16 | 164.56 | 161.60 | 161.98 | 161.98 | 4,778,600 |
Dec. 02, 2020 | 162.79 | 163.57 | 161.82 | 162.72 | 162.72 | 4,212,300 |
Dec. 01, 2020 | 162.63 | 164.33 | 161.63 | 163.49 | 163.49 | 4,894,400 |
Nov. 30, 2020 | 159.23 | 161.51 | 157.72 | 161.25 | 161.25 | 4,845,200 |
Nov. 27, 2020 | 159.38 | 160.29 | 158.78 | 158.99 | 158.99 | 3,084,400 |
Nov. 25, 2020 | 159.55 | 160.02 | 157.26 | 157.60 | 157.60 | 3,543,700 |
Nov. 24, 2020 | 158.62 | 159.46 | 156.69 | 159.35 | 159.35 | 4,962,800 |
Nov. 23, 2020 | 156.90 | 158.71 | 155.14 | 157.42 | 157.42 | 2,803,000 |
Nov. 20, 2020 | 157.32 | 158.75 | 156.55 | 156.82 | 156.82 | 3,013,000 |
Nov. 19, 2020 | 153.12 | 157.43 | 152.71 | 157.27 | 157.27 | 2,465,300 |
Nov. 18, 2020 | 155.74 | 156.34 | 153.41 | 153.55 | 153.55 | 2,998,400 |
Nov. 17, 2020 | 157.39 | 158.31 | 155.18 | 155.50 | 155.50 | 3,526,700 |
Nov. 16, 2020 | 157.27 | 159.39 | 156.62 | 158.31 | 158.31 | 3,456,500 |
Nov. 13, 2020 | 156.64 | 157.98 | 155.16 | 156.65 | 156.65 | 2,439,800 |
Nov. 12, 2020 | 156.02 | 156.93 | 153.66 | 154.50 | 154.50 | 2,607,100 |
Nov. 11, 2020 | 154.94 | 155.94 | 153.64 | 155.70 | 155.70 | 3,497,200 |
Nov. 10, 2020 | 155.38 | 156.35 | 151.02 | 151.49 | 151.49 | 5,697,900 |
Nov. 09, 2020 | 162.00 | 164.63 | 156.06 | 156.22 | 156.22 | 5,308,600 |
Nov. 06, 2020 | 156.05 | 158.21 | 154.94 | 157.74 | 157.74 | 4,217,700 |
Nov. 05, 2020 | 154.84 | 156.30 | 154.15 | 155.56 | 155.56 | 4,638,100 |
Nov. 04, 2020 | 150.80 | 153.50 | 148.44 | 152.03 | 152.03 | 5,015,300 |
Nov. 03, 2020 | 146.86 | 148.59 | 146.66 | 147.30 | 147.30 | 3,588,600 |
Nov. 02, 2020 | 146.46 | 146.90 | 144.22 | 145.60 | 145.60 | 3,756,600 |
Oct. 30, 2020 | 145.00 | 145.95 | 142.53 | 144.59 | 144.59 | 5,427,000 |
Oct. 29, 2020 | 141.69 | 147.31 | 141.33 | 146.19 | 146.19 | 5,600,400 |
Oct. 29, 2020 | 1.02 Dividend | |||||
Oct. 28, 2020 | 144.70 | 145.86 | 141.76 | 143.00 | 141.98 | 7,413,600 |
Oct. 27, 2020 | 147.63 | 148.33 | 146.55 | 147.12 | 146.07 | 4,102,400 |
Oct. 26, 2020 | 148.20 | 148.50 | 144.22 | 145.95 | 144.91 | 4,290,700 |
Oct. 23, 2020 | 148.42 | 150.00 | 148.32 | 149.96 | 148.89 | 3,509,100 |
Oct. 22, 2020 | 146.82 | 148.88 | 145.83 | 148.22 | 147.16 | 3,167,200 |
Oct. 21, 2020 | 149.10 | 149.46 | 144.66 | 146.13 | 145.09 | 6,700,600 |
Oct. 20, 2020 | 151.79 | 152.24 | 149.69 | 150.83 | 149.75 | 3,916,100 |
Oct. 19, 2020 | 153.28 | 154.92 | 150.26 | 150.76 | 149.68 | 4,225,400 |
Oct. 16, 2020 | 153.97 | 154.92 | 152.73 | 153.12 | 152.03 | 4,599,700 |
Oct. 15, 2020 | 151.82 | 153.05 | 150.86 | 152.55 | 151.46 | 2,936,000 |
Oct. 14, 2020 | 154.50 | 154.73 | 152.18 | 152.77 | 151.68 | 3,267,400 |
Oct. 13, 2020 | 155.11 | 155.88 | 153.68 | 154.49 | 153.39 | 3,524,000 |
Oct. 12, 2020 | 152.58 | 155.76 | 151.83 | 154.90 | 153.80 | 5,147,800 |
Oct. 09, 2020 | 150.08 | 151.52 | 148.85 | 150.91 | 149.83 | 4,209,800 |
Oct. 08, 2020 | 146.83 | 148.31 | 146.56 | 148.06 | 147.00 | 2,323,700 |
Oct. 07, 2020 | 145.34 | 147.29 | 144.81 | 146.75 | 145.70 | 2,845,500 |
Oct. 06, 2020 | 143.85 | 147.14 | 142.97 | 143.85 | 142.82 | 3,418,700 |
Oct. 05, 2020 | 142.29 | 144.23 | 141.57 | 144.08 | 143.05 | 3,052,800 |
Oct. 02, 2020 | 142.08 | 143.93 | 140.84 | 141.09 | 140.08 | 3,928,600 |
Oct. 01, 2020 | 145.44 | 147.22 | 143.99 | 144.91 | 143.88 | 4,431,200 |
Sep. 30, 2020 | 141.16 | 144.25 | 140.51 | 142.79 | 141.77 | 5,599,600 |
Sep. 29, 2020 | 142.29 | 143.05 | 141.20 | 141.50 | 140.49 | 2,722,900 |
Sep. 28, 2020 | 140.22 | 142.00 | 139.72 | 141.94 | 140.93 | 3,454,100 |
Sep. 25, 2020 | 135.95 | 139.10 | 134.75 | 138.32 | 137.33 | 3,036,000 |
Sep. 24, 2020 | 134.12 | 138.32 | 134.12 | 136.69 | 135.72 | 2,911,000 |
Sep. 23, 2020 | 139.09 | 139.09 | 134.72 | 135.16 | 134.20 | 5,766,400 |
Sep. 22, 2020 | 137.78 | 138.82 | 135.63 | 138.65 | 137.66 | 3,213,200 |
Sep. 21, 2020 | 135.87 | 137.12 | 134.32 | 136.98 | 136.00 | 6,036,000 |
Sep. 18, 2020 | 141.14 | 141.80 | 137.00 | 138.66 | 137.67 | 7,025,900 |
Sep. 17, 2020 | 136.42 | 140.53 | 135.92 | 140.40 | 139.40 | 5,646,100 |
Sep. 16, 2020 | 142.09 | 142.13 | 139.61 | 139.68 | 138.68 | 3,591,700 |
Sep. 15, 2020 | 139.79 | 141.82 | 139.36 | 140.64 | 139.64 | 2,718,700 |
Sep. 14, 2020 | 138.32 | 139.11 | 137.63 | 138.53 | 137.54 | 3,120,400 |
Sep. 11, 2020 | 138.22 | 139.00 | 135.25 | 136.37 | 135.40 | 3,524,400 |
Sep. 10, 2020 | 139.42 | 141.25 | 136.22 | 137.19 | 136.21 | 3,985,800 |
Sep. 09, 2020 | 138.21 | 140.85 | 137.19 | 139.68 | 138.68 | 5,418,500 |
Sep. 08, 2020 | 136.20 | 138.71 | 135.75 | 136.04 | 135.07 | 5,893,700 |
Sep. 04, 2020 | 140.85 | 142.52 | 137.71 | 140.47 | 139.47 | 5,251,600 |
Sep. 03, 2020 | 147.00 | 147.44 | 140.56 | 141.67 | 140.66 | 5,866,400 |
Sep. 02, 2020 | 146.45 | 148.37 | 145.49 | 147.64 | 146.59 | 4,579,200 |
Sep. 01, 2020 | 143.00 | 145.06 | 142.04 | 144.96 | 143.93 | 3,564,400 |
Aug. 31, 2020 | 142.65 | 143.27 | 141.82 | 142.15 | 141.14 | 4,344,600 |
Aug. 28, 2020 | 141.51 | 143.59 | 141.10 | 143.49 | 142.47 | 2,884,700 |
Aug. 27, 2020 | 143.06 | 143.23 | 140.52 | 141.49 | 140.48 | 2,801,000 |
Aug. 26, 2020 | 141.32 | 142.69 | 141.12 | 142.45 | 141.43 | 2,974,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |