Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 128.36 | 131.67 | 127.04 | 127.82 | 127.82 | 65,300 |
Jan. 14, 2021 | 130.17 | 133.33 | 129.41 | 130.51 | 130.51 | 63,300 |
Jan. 13, 2021 | 128.32 | 130.69 | 127.35 | 129.46 | 129.46 | 54,200 |
Jan. 12, 2021 | 129.79 | 131.20 | 127.47 | 129.11 | 129.11 | 38,700 |
Jan. 11, 2021 | 126.69 | 130.40 | 126.69 | 129.44 | 129.44 | 59,800 |
Jan. 08, 2021 | 129.31 | 131.47 | 127.04 | 128.04 | 128.04 | 77,900 |
Jan. 07, 2021 | 128.06 | 130.12 | 126.80 | 128.77 | 128.77 | 48,600 |
Jan. 06, 2021 | 123.40 | 130.33 | 123.40 | 127.07 | 127.07 | 99,900 |
Jan. 05, 2021 | 118.36 | 122.81 | 118.36 | 121.06 | 121.06 | 48,800 |
Jan. 04, 2021 | 121.21 | 122.13 | 118.53 | 118.77 | 118.77 | 72,600 |
Dec. 31, 2020 | 119.83 | 121.59 | 119.35 | 120.25 | 120.25 | 83,100 |
Dec. 30, 2020 | 121.52 | 122.95 | 120.52 | 120.74 | 120.74 | 44,600 |
Dec. 29, 2020 | 124.60 | 124.64 | 121.17 | 122.08 | 122.08 | 54,700 |
Dec. 28, 2020 | 122.56 | 124.33 | 121.25 | 123.21 | 123.21 | 63,500 |
Dec. 24, 2020 | 121.76 | 122.63 | 119.79 | 120.85 | 120.85 | 17,500 |
Dec. 23, 2020 | 120.95 | 123.76 | 119.42 | 120.60 | 120.60 | 57,500 |
Dec. 22, 2020 | 117.95 | 120.30 | 116.94 | 119.68 | 119.68 | 90,300 |
Dec. 21, 2020 | 117.33 | 118.98 | 114.82 | 118.02 | 118.02 | 103,200 |
Dec. 18, 2020 | 119.98 | 121.78 | 118.56 | 120.18 | 120.18 | 239,400 |
Dec. 17, 2020 | 118.13 | 120.14 | 116.60 | 119.54 | 119.54 | 66,200 |
Dec. 16, 2020 | 118.97 | 118.97 | 115.86 | 117.77 | 117.77 | 84,500 |
Dec. 15, 2020 | 113.90 | 118.89 | 112.01 | 118.34 | 118.34 | 124,500 |
Dec. 14, 2020 | 111.75 | 114.27 | 110.31 | 112.50 | 112.50 | 89,900 |
Dec. 11, 2020 | 111.06 | 113.54 | 110.30 | 111.05 | 111.05 | 68,200 |
Dec. 10, 2020 | 112.16 | 113.60 | 111.12 | 112.50 | 112.50 | 36,800 |
Dec. 09, 2020 | 114.70 | 114.75 | 111.06 | 113.19 | 113.19 | 80,900 |
Dec. 08, 2020 | 108.01 | 113.61 | 108.01 | 113.34 | 113.34 | 56,200 |
Dec. 07, 2020 | 109.00 | 109.52 | 106.14 | 109.02 | 109.02 | 60,800 |
Dec. 04, 2020 | 106.26 | 109.66 | 104.69 | 109.11 | 109.11 | 39,400 |
Dec. 03, 2020 | 105.32 | 107.45 | 103.98 | 105.42 | 105.42 | 69,500 |
Dec. 02, 2020 | 107.33 | 108.00 | 105.41 | 106.01 | 106.01 | 53,200 |
Dec. 01, 2020 | 108.13 | 108.13 | 105.76 | 107.50 | 107.50 | 54,800 |
Nov. 30, 2020 | 106.24 | 108.62 | 105.45 | 106.22 | 106.22 | 65,800 |
Nov. 27, 2020 | 106.67 | 108.98 | 106.67 | 107.38 | 107.38 | 26,000 |
Nov. 25, 2020 | 111.35 | 111.50 | 106.92 | 107.70 | 107.70 | 68,700 |
Nov. 24, 2020 | 108.77 | 111.49 | 108.56 | 110.43 | 110.43 | 57,900 |
Nov. 23, 2020 | 108.23 | 109.31 | 106.74 | 106.81 | 106.81 | 39,900 |
Nov. 20, 2020 | 105.50 | 107.43 | 104.84 | 106.72 | 106.72 | 56,200 |
Nov. 19, 2020 | 106.53 | 109.47 | 105.04 | 106.56 | 106.56 | 40,100 |
Nov. 18, 2020 | 112.69 | 113.54 | 107.73 | 107.74 | 107.74 | 132,000 |
Nov. 17, 2020 | 107.80 | 112.09 | 107.01 | 111.77 | 111.77 | 103,500 |
Nov. 16, 2020 | 111.40 | 112.02 | 108.46 | 109.39 | 109.39 | 83,700 |
Nov. 13, 2020 | 105.65 | 109.49 | 105.01 | 108.75 | 108.75 | 88,300 |
Nov. 12, 2020 | 108.26 | 108.74 | 104.44 | 106.70 | 106.70 | 206,700 |
Nov. 11, 2020 | 107.94 | 110.99 | 107.37 | 108.26 | 108.26 | 178,800 |
Nov. 10, 2020 | 113.01 | 113.18 | 102.18 | 106.90 | 106.90 | 146,600 |
Nov. 09, 2020 | 104.99 | 114.00 | 104.99 | 111.60 | 111.60 | 166,900 |
Nov. 06, 2020 | 95.75 | 97.31 | 90.44 | 91.58 | 91.58 | 120,600 |
Nov. 05, 2020 | 86.74 | 97.27 | 86.74 | 94.54 | 94.54 | 244,100 |
Nov. 04, 2020 | 86.81 | 88.87 | 83.60 | 84.47 | 84.47 | 168,200 |
Nov. 03, 2020 | 89.03 | 91.32 | 87.87 | 88.55 | 88.55 | 209,900 |
Nov. 02, 2020 | 80.71 | 87.37 | 80.35 | 87.05 | 87.05 | 130,300 |
Oct. 30, 2020 | 76.77 | 80.88 | 76.77 | 79.33 | 79.33 | 123,200 |
Oct. 29, 2020 | 75.09 | 77.82 | 74.79 | 76.98 | 76.98 | 132,600 |
Oct. 28, 2020 | 76.69 | 79.01 | 75.52 | 75.94 | 75.94 | 138,200 |
Oct. 27, 2020 | 79.68 | 82.01 | 78.00 | 78.34 | 78.34 | 94,200 |
Oct. 26, 2020 | 81.07 | 82.52 | 78.12 | 80.06 | 80.06 | 81,500 |
Oct. 23, 2020 | 83.83 | 83.83 | 80.56 | 82.10 | 82.10 | 51,300 |
Oct. 22, 2020 | 82.62 | 83.77 | 80.81 | 82.79 | 82.79 | 95,900 |
Oct. 21, 2020 | 84.26 | 84.26 | 81.48 | 82.06 | 82.06 | 64,500 |
Oct. 20, 2020 | 84.89 | 85.39 | 83.31 | 84.29 | 84.29 | 57,900 |
Oct. 19, 2020 | 85.89 | 86.49 | 84.02 | 84.26 | 84.26 | 62,000 |
Oct. 16, 2020 | 85.98 | 88.39 | 85.75 | 85.99 | 85.99 | 153,700 |
Oct. 15, 2020 | 84.84 | 86.59 | 84.84 | 86.28 | 86.28 | 58,300 |
Oct. 14, 2020 | 86.36 | 88.20 | 85.90 | 86.13 | 86.13 | 37,700 |
Oct. 13, 2020 | 85.84 | 87.41 | 84.89 | 86.46 | 86.46 | 41,300 |
Oct. 12, 2020 | 88.13 | 88.13 | 85.90 | 86.86 | 86.86 | 38,800 |
Oct. 09, 2020 | 90.80 | 90.92 | 87.82 | 87.98 | 87.98 | 40,600 |
Oct. 08, 2020 | 86.42 | 90.00 | 86.42 | 89.62 | 89.62 | 71,100 |
Oct. 07, 2020 | 87.66 | 87.66 | 84.25 | 85.36 | 85.36 | 116,200 |
Oct. 06, 2020 | 88.87 | 89.67 | 86.40 | 86.55 | 86.55 | 88,800 |
Oct. 05, 2020 | 87.08 | 88.99 | 87.08 | 87.44 | 87.44 | 89,400 |
Oct. 02, 2020 | 84.59 | 87.36 | 84.59 | 86.15 | 86.15 | 56,000 |
Oct. 01, 2020 | 86.99 | 88.94 | 86.37 | 86.76 | 86.76 | 84,600 |
Sep. 30, 2020 | 86.04 | 88.31 | 86.04 | 86.88 | 86.88 | 95,600 |
Sep. 29, 2020 | 85.57 | 86.45 | 83.61 | 85.70 | 85.70 | 61,600 |
Sep. 28, 2020 | 85.24 | 87.37 | 85.24 | 85.89 | 85.89 | 41,300 |
Sep. 25, 2020 | 82.52 | 84.90 | 82.22 | 83.99 | 83.99 | 47,300 |
Sep. 24, 2020 | 82.23 | 83.89 | 81.40 | 82.89 | 82.89 | 40,900 |
Sep. 23, 2020 | 84.49 | 85.51 | 81.99 | 81.99 | 81.99 | 71,000 |
Sep. 22, 2020 | 87.62 | 88.17 | 83.63 | 84.98 | 84.98 | 113,900 |
Sep. 21, 2020 | 88.86 | 88.86 | 85.74 | 87.84 | 87.84 | 67,800 |
Sep. 18, 2020 | 92.71 | 92.71 | 88.86 | 91.31 | 91.31 | 202,800 |
Sep. 17, 2020 | 92.06 | 92.21 | 90.17 | 91.70 | 91.70 | 47,400 |
Sep. 16, 2020 | 93.14 | 94.99 | 93.03 | 93.33 | 93.33 | 37,500 |
Sep. 15, 2020 | 93.31 | 93.31 | 91.63 | 92.56 | 92.56 | 55,600 |
Sep. 14, 2020 | 91.78 | 92.58 | 91.10 | 92.21 | 92.21 | 37,900 |
Sep. 11, 2020 | 91.64 | 91.64 | 89.75 | 91.05 | 91.05 | 59,200 |
Sep. 10, 2020 | 93.83 | 93.83 | 90.82 | 91.25 | 91.25 | 55,300 |
Sep. 09, 2020 | 93.89 | 94.25 | 92.50 | 93.10 | 93.10 | 82,300 |
Sep. 08, 2020 | 92.66 | 94.25 | 92.05 | 93.13 | 93.13 | 68,800 |
Sep. 04, 2020 | 94.86 | 94.86 | 90.75 | 93.72 | 93.72 | 93,500 |
Sep. 03, 2020 | 94.77 | 95.00 | 91.34 | 93.11 | 93.11 | 85,400 |
Sep. 02, 2020 | 88.71 | 94.68 | 88.71 | 94.15 | 94.15 | 112,600 |
Sep. 01, 2020 | 88.47 | 90.52 | 87.80 | 88.78 | 88.78 | 73,600 |
Aug. 31, 2020 | 90.95 | 91.19 | 88.89 | 88.90 | 88.90 | 89,700 |
Aug. 28, 2020 | 89.94 | 91.62 | 88.57 | 91.34 | 91.34 | 64,800 |
Aug. 27, 2020 | 83.60 | 89.58 | 83.60 | 89.16 | 89.16 | 108,100 |
Aug. 26, 2020 | 83.52 | 83.99 | 82.63 | 83.42 | 83.42 | 78,900 |
Aug. 25, 2020 | 84.25 | 84.39 | 83.00 | 84.11 | 84.11 | 108,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |