Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 01, 2021 | 159.55 | 162.66 | 158.58 | 161.47 | 161.47 | 3,271,500 |
Feb. 26, 2021 | 158.58 | 159.23 | 156.59 | 157.83 | 157.83 | 3,492,300 |
Feb. 25, 2021 | 159.00 | 160.30 | 157.03 | 157.51 | 157.51 | 2,617,100 |
Feb. 24, 2021 | 160.28 | 161.90 | 159.08 | 160.07 | 160.07 | 2,963,400 |
Feb. 23, 2021 | 159.97 | 161.42 | 157.77 | 160.81 | 160.81 | 4,385,800 |
Feb. 22, 2021 | 159.72 | 162.51 | 158.01 | 161.60 | 161.60 | 3,894,800 |
Feb. 19, 2021 | 161.33 | 162.28 | 160.32 | 160.54 | 160.54 | 3,081,700 |
Feb. 19, 2021 | 1.02 Dividend | |||||
Feb. 18, 2021 | 159.80 | 162.62 | 158.62 | 162.12 | 161.10 | 3,595,900 |
Feb. 17, 2021 | 161.09 | 161.91 | 159.90 | 161.00 | 159.99 | 2,845,400 |
Feb. 16, 2021 | 163.95 | 163.97 | 161.08 | 161.75 | 160.73 | 2,867,700 |
Feb. 12, 2021 | 162.47 | 163.83 | 162.04 | 163.39 | 162.36 | 2,562,600 |
Feb. 11, 2021 | 166.00 | 166.28 | 161.19 | 162.37 | 161.35 | 3,186,100 |
Feb. 10, 2021 | 167.94 | 168.23 | 164.54 | 165.66 | 164.62 | 2,943,700 |
Feb. 09, 2021 | 163.50 | 167.60 | 162.78 | 166.92 | 165.87 | 3,073,600 |
Feb. 08, 2021 | 164.44 | 165.47 | 162.81 | 163.45 | 162.42 | 2,242,200 |
Feb. 05, 2021 | 163.00 | 164.54 | 161.72 | 164.38 | 163.35 | 2,558,900 |
Feb. 04, 2021 | 159.23 | 162.41 | 157.82 | 162.26 | 161.24 | 2,811,100 |
Feb. 03, 2021 | 160.69 | 161.47 | 156.85 | 159.71 | 158.71 | 4,559,200 |
Feb. 02, 2021 | 163.20 | 164.20 | 156.93 | 160.29 | 159.28 | 10,758,300 |
Feb. 01, 2021 | 156.20 | 157.15 | 154.91 | 156.26 | 155.28 | 4,783,000 |
Jan. 29, 2021 | 157.02 | 157.70 | 154.76 | 155.00 | 154.02 | 5,006,200 |
Jan. 28, 2021 | 159.07 | 159.38 | 157.20 | 157.27 | 156.28 | 2,565,100 |
Jan. 27, 2021 | 159.50 | 159.60 | 156.99 | 157.65 | 156.66 | 2,821,500 |
Jan. 26, 2021 | 162.38 | 162.76 | 160.49 | 161.43 | 160.41 | 2,962,400 |
Jan. 25, 2021 | 159.71 | 164.14 | 159.11 | 161.75 | 160.73 | 3,938,100 |
Jan. 22, 2021 | 158.40 | 160.45 | 157.40 | 158.99 | 157.99 | 3,131,600 |
Jan. 21, 2021 | 159.34 | 161.70 | 159.22 | 160.10 | 159.09 | 2,004,100 |
Jan. 20, 2021 | 156.91 | 160.29 | 156.03 | 159.84 | 158.83 | 3,029,800 |
Jan. 19, 2021 | 159.70 | 159.80 | 156.05 | 156.28 | 155.30 | 4,537,400 |
Jan. 15, 2021 | 162.73 | 162.97 | 158.21 | 158.90 | 157.90 | 4,816,300 |
Jan. 14, 2021 | 163.70 | 165.59 | 163.22 | 163.47 | 162.44 | 2,625,000 |
Jan. 13, 2021 | 163.55 | 164.45 | 161.95 | 163.11 | 162.08 | 2,643,000 |
Jan. 12, 2021 | 162.37 | 164.45 | 159.93 | 163.91 | 162.88 | 4,612,100 |
Jan. 11, 2021 | 158.87 | 161.94 | 157.74 | 161.86 | 160.84 | 6,129,300 |
Jan. 08, 2021 | 159.11 | 159.90 | 157.47 | 158.39 | 157.39 | 4,844,800 |
Jan. 07, 2021 | 161.62 | 161.87 | 158.14 | 159.00 | 158.00 | 6,024,300 |
Jan. 06, 2021 | 160.28 | 163.13 | 160.01 | 161.04 | 160.03 | 5,061,400 |
Jan. 05, 2021 | 162.68 | 164.01 | 161.23 | 161.52 | 160.50 | 3,967,000 |
Jan. 04, 2021 | 168.40 | 168.54 | 161.88 | 163.80 | 162.77 | 4,304,000 |
Dec. 31, 2020 | 166.79 | 168.48 | 165.44 | 168.40 | 167.34 | 2,349,400 |
Dec. 30, 2020 | 169.82 | 169.82 | 166.15 | 166.23 | 165.18 | 3,107,100 |
Dec. 29, 2020 | 171.75 | 172.01 | 168.40 | 169.03 | 167.97 | 2,864,600 |
Dec. 28, 2020 | 172.60 | 173.20 | 170.90 | 171.36 | 170.28 | 1,861,700 |
Dec. 24, 2020 | 173.01 | 173.35 | 171.47 | 172.19 | 171.11 | 1,006,100 |
Dec. 23, 2020 | 174.38 | 175.94 | 172.62 | 172.64 | 171.55 | 2,553,800 |
Dec. 22, 2020 | 172.33 | 175.25 | 172.02 | 174.56 | 173.46 | 2,489,200 |
Dec. 21, 2020 | 172.44 | 174.44 | 171.03 | 172.59 | 171.50 | 3,180,000 |
Dec. 18, 2020 | 173.05 | 175.49 | 171.14 | 175.18 | 174.08 | 8,581,300 |
Dec. 17, 2020 | 170.74 | 175.32 | 170.04 | 174.49 | 173.39 | 4,386,900 |
Dec. 16, 2020 | 167.40 | 171.66 | 167.40 | 170.13 | 169.06 | 3,421,600 |
Dec. 15, 2020 | 167.10 | 168.39 | 166.14 | 167.17 | 166.12 | 2,556,900 |
Dec. 14, 2020 | 171.78 | 171.78 | 166.59 | 166.62 | 165.57 | 3,388,700 |
Dec. 11, 2020 | 165.50 | 169.02 | 165.35 | 168.40 | 167.34 | 4,777,500 |
Dec. 10, 2020 | 167.05 | 167.46 | 163.63 | 164.24 | 163.21 | 4,708,600 |
Dec. 09, 2020 | 167.54 | 169.85 | 167.01 | 169.18 | 168.12 | 3,327,300 |
Dec. 08, 2020 | 167.55 | 168.24 | 165.92 | 166.39 | 165.34 | 3,885,000 |
Dec. 07, 2020 | 168.13 | 168.29 | 166.10 | 167.47 | 166.42 | 3,117,200 |
Dec. 04, 2020 | 168.07 | 168.60 | 166.34 | 167.25 | 166.20 | 2,766,200 |
Dec. 03, 2020 | 169.12 | 170.23 | 167.42 | 167.83 | 166.77 | 2,844,200 |
Dec. 02, 2020 | 167.92 | 168.96 | 166.50 | 168.83 | 167.77 | 3,853,300 |
Dec. 01, 2020 | 173.51 | 174.20 | 167.90 | 167.96 | 166.90 | 5,377,400 |
Nov. 30, 2020 | 169.57 | 171.23 | 168.11 | 171.07 | 169.99 | 4,708,600 |
Nov. 27, 2020 | 170.96 | 171.43 | 167.89 | 168.89 | 167.83 | 2,216,600 |
Nov. 25, 2020 | 172.11 | 172.99 | 169.38 | 170.50 | 169.43 | 3,497,700 |
Nov. 24, 2020 | 167.96 | 173.11 | 167.57 | 172.69 | 171.60 | 5,371,700 |
Nov. 23, 2020 | 165.50 | 166.73 | 163.91 | 166.60 | 165.55 | 3,770,900 |
Nov. 20, 2020 | 166.33 | 166.80 | 163.71 | 163.76 | 162.73 | 3,988,100 |
Nov. 19, 2020 | 168.00 | 168.00 | 165.70 | 166.48 | 165.43 | 3,143,600 |
Nov. 18, 2020 | 168.95 | 171.57 | 168.45 | 168.45 | 167.39 | 3,393,500 |
Nov. 17, 2020 | 168.63 | 169.40 | 165.50 | 168.88 | 167.82 | 3,627,800 |
Nov. 16, 2020 | 163.16 | 168.48 | 161.25 | 168.44 | 167.38 | 4,406,300 |
Nov. 13, 2020 | 164.20 | 165.10 | 163.16 | 163.67 | 162.64 | 2,628,500 |
Nov. 12, 2020 | 165.34 | 165.50 | 161.67 | 163.11 | 162.08 | 4,070,000 |
Nov. 12, 2020 | 1.01 Dividend | |||||
Nov. 11, 2020 | 166.37 | 168.22 | 165.18 | 166.64 | 164.59 | 3,240,200 |
Nov. 10, 2020 | 163.73 | 165.26 | 161.03 | 164.73 | 162.70 | 3,329,800 |
Nov. 09, 2020 | 164.10 | 167.53 | 158.71 | 163.22 | 161.21 | 9,453,000 |
Nov. 06, 2020 | 164.08 | 168.30 | 163.07 | 167.68 | 165.62 | 2,960,000 |
Nov. 05, 2020 | 165.60 | 165.85 | 162.21 | 163.56 | 161.55 | 3,998,300 |
Nov. 04, 2020 | 163.73 | 165.34 | 160.56 | 162.58 | 160.58 | 3,530,000 |
Nov. 03, 2020 | 161.25 | 164.65 | 160.35 | 163.48 | 161.47 | 3,142,200 |
Nov. 02, 2020 | 158.88 | 161.19 | 156.97 | 159.55 | 157.59 | 3,924,000 |
Oct. 30, 2020 | 160.01 | 160.46 | 155.25 | 157.11 | 155.18 | 5,240,500 |
Oct. 29, 2020 | 158.07 | 164.02 | 157.74 | 161.36 | 159.37 | 5,849,600 |
Oct. 28, 2020 | 163.16 | 163.87 | 155.60 | 155.78 | 153.86 | 11,120,900 |
Oct. 27, 2020 | 170.89 | 171.67 | 168.61 | 170.84 | 168.74 | 5,753,900 |
Oct. 26, 2020 | 170.92 | 170.92 | 166.18 | 168.00 | 165.93 | 4,053,900 |
Oct. 23, 2020 | 172.42 | 173.75 | 171.31 | 171.90 | 169.78 | 2,763,100 |
Oct. 22, 2020 | 174.36 | 174.72 | 171.65 | 172.99 | 170.86 | 3,897,700 |
Oct. 21, 2020 | 176.43 | 178.01 | 172.65 | 172.73 | 170.60 | 4,428,700 |
Oct. 20, 2020 | 173.14 | 177.35 | 172.36 | 174.88 | 172.73 | 2,784,700 |
Oct. 19, 2020 | 174.76 | 176.20 | 171.11 | 172.10 | 169.98 | 2,884,600 |
Oct. 16, 2020 | 175.07 | 176.19 | 174.26 | 174.44 | 172.29 | 3,446,000 |
Oct. 15, 2020 | 172.67 | 174.06 | 172.01 | 174.04 | 171.90 | 3,059,700 |
Oct. 14, 2020 | 175.72 | 175.96 | 173.80 | 174.38 | 172.23 | 3,161,700 |
Oct. 13, 2020 | 175.50 | 177.15 | 174.89 | 175.33 | 173.17 | 3,018,000 |
Oct. 12, 2020 | 174.86 | 176.80 | 174.21 | 176.54 | 174.37 | 2,274,000 |
Oct. 09, 2020 | 174.51 | 175.38 | 172.86 | 174.69 | 172.54 | 2,861,100 |
Oct. 08, 2020 | 175.55 | 175.98 | 173.45 | 174.21 | 172.06 | 2,797,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |