Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 18, 2021 | 123.00 | 125.48 | 122.99 | 125.47 | 125.47 | 74,439 |
Jan. 15, 2021 | 124.16 | 124.34 | 123.16 | 123.17 | 123.17 | 188,939 |
Jan. 14, 2021 | 125.72 | 125.72 | 124.10 | 124.33 | 124.33 | 177,915 |
Jan. 13, 2021 | 126.14 | 126.14 | 124.70 | 125.99 | 125.99 | 226,460 |
Jan. 12, 2021 | 125.00 | 126.06 | 124.45 | 125.79 | 125.79 | 105,255 |
Jan. 11, 2021 | 126.71 | 126.93 | 125.50 | 125.71 | 125.71 | 145,125 |
Jan. 08, 2021 | 127.28 | 127.61 | 125.93 | 126.91 | 126.91 | 235,864 |
Jan. 07, 2021 | 126.51 | 127.87 | 126.47 | 127.00 | 127.00 | 157,359 |
Jan. 06, 2021 | 126.77 | 127.51 | 125.83 | 125.98 | 125.98 | 180,889 |
Jan. 05, 2021 | 126.11 | 128.23 | 126.10 | 126.85 | 126.85 | 108,828 |
Jan. 04, 2021 | 126.51 | 127.19 | 126.11 | 126.75 | 126.75 | 68,454 |
Dec. 31, 2020 | 127.14 | 128.16 | 127.08 | 127.14 | 127.14 | 63,433 |
Dec. 30, 2020 | 129.30 | 129.45 | 126.93 | 126.95 | 126.95 | 77,947 |
Dec. 29, 2020 | 127.62 | 130.35 | 127.62 | 129.27 | 129.27 | 144,956 |
Dec. 24, 2020 | 127.53 | 128.11 | 127.00 | 127.63 | 127.63 | 204,476 |
Dec. 23, 2020 | 129.65 | 130.45 | 127.45 | 127.84 | 127.84 | 81,201 |
Dec. 22, 2020 | 127.47 | 130.11 | 127.16 | 129.65 | 129.65 | 111,951 |
Dec. 21, 2020 | 126.70 | 128.35 | 125.73 | 127.84 | 127.84 | 134,576 |
Dec. 18, 2020 | 128.18 | 128.93 | 126.68 | 127.09 | 127.09 | 204,808 |
Dec. 17, 2020 | 127.45 | 128.48 | 127.36 | 128.18 | 128.18 | 154,154 |
Dec. 16, 2020 | 126.49 | 127.56 | 126.19 | 127.25 | 127.25 | 131,671 |
Dec. 15, 2020 | 126.09 | 127.21 | 125.51 | 126.49 | 126.49 | 110,021 |
Dec. 14, 2020 | 126.45 | 127.38 | 125.60 | 125.98 | 125.98 | 208,276 |
Dec. 11, 2020 | 125.11 | 126.26 | 125.11 | 125.84 | 125.84 | 126,614 |
Dec. 10, 2020 | 125.88 | 126.38 | 125.03 | 125.61 | 125.61 | 132,623 |
Dec. 09, 2020 | 126.71 | 127.09 | 125.67 | 125.89 | 125.89 | 375,352 |
Dec. 08, 2020 | 126.64 | 127.57 | 126.57 | 126.71 | 126.71 | 242,915 |
Dec. 07, 2020 | 127.45 | 127.79 | 126.76 | 126.92 | 126.92 | 187,165 |
Dec. 04, 2020 | 127.85 | 128.97 | 127.85 | 128.17 | 128.17 | 68,061 |
Dec. 03, 2020 | 128.02 | 129.33 | 127.75 | 128.19 | 128.19 | 77,112 |
Dec. 02, 2020 | 127.45 | 128.33 | 126.87 | 128.21 | 128.21 | 295,259 |
Dec. 01, 2020 | 127.61 | 127.95 | 126.79 | 127.48 | 127.48 | 166,129 |
Nov. 30, 2020 | 126.65 | 128.46 | 126.35 | 127.79 | 127.79 | 337,986 |
Nov. 27, 2020 | 126.97 | 126.97 | 125.46 | 126.33 | 126.33 | 175,945 |
Nov. 26, 2020 | 125.89 | 126.81 | 125.70 | 126.13 | 126.13 | 57,788 |
Nov. 25, 2020 | 126.04 | 126.50 | 124.94 | 125.90 | 125.90 | 231,323 |
Nov. 24, 2020 | 125.40 | 126.11 | 123.90 | 125.18 | 125.18 | 272,303 |
Nov. 23, 2020 | 127.01 | 127.01 | 125.79 | 125.95 | 125.95 | 134,080 |
Nov. 20, 2020 | 126.20 | 127.12 | 125.76 | 126.51 | 126.51 | 145,644 |
Nov. 19, 2020 | 125.11 | 126.86 | 124.13 | 126.46 | 126.46 | 173,996 |
Nov. 19, 2020 | 0.7 Dividend | |||||
Nov. 18, 2020 | 126.01 | 126.30 | 124.63 | 125.79 | 125.09 | 565,372 |
Nov. 17, 2020 | 127.60 | 128.26 | 124.47 | 125.28 | 124.58 | 336,379 |
Nov. 16, 2020 | 126.44 | 128.51 | 126.44 | 127.60 | 126.89 | 231,541 |
Nov. 13, 2020 | 129.68 | 130.55 | 127.16 | 127.51 | 126.80 | 139,329 |
Nov. 12, 2020 | 126.87 | 129.58 | 126.48 | 129.06 | 128.34 | 215,577 |
Nov. 11, 2020 | 125.47 | 126.63 | 124.97 | 126.00 | 125.30 | 187,816 |
Nov. 10, 2020 | 129.58 | 129.60 | 124.63 | 125.40 | 124.70 | 498,259 |
Nov. 09, 2020 | 129.96 | 130.82 | 128.12 | 129.00 | 128.28 | 193,526 |
Nov. 06, 2020 | 129.03 | 130.54 | 127.01 | 127.66 | 126.95 | 105,582 |
Nov. 05, 2020 | 127.76 | 131.59 | 127.50 | 128.85 | 128.13 | 373,241 |
Nov. 04, 2020 | 130.74 | 133.83 | 130.45 | 133.33 | 132.59 | 374,599 |
Nov. 03, 2020 | 130.99 | 131.77 | 129.92 | 130.74 | 130.01 | 84,460 |
Nov. 02, 2020 | 130.00 | 132.04 | 129.00 | 129.49 | 128.77 | 70,217 |
Oct. 30, 2020 | 131.39 | 132.05 | 128.65 | 129.46 | 128.74 | 168,126 |
Oct. 29, 2020 | 131.68 | 132.57 | 130.12 | 131.82 | 131.09 | 70,196 |
Oct. 28, 2020 | 133.12 | 133.88 | 131.69 | 132.12 | 131.38 | 98,267 |
Oct. 27, 2020 | 133.02 | 134.04 | 132.78 | 133.37 | 132.63 | 40,883 |
Oct. 26, 2020 | 133.90 | 134.96 | 132.69 | 132.80 | 132.06 | 75,505 |
Oct. 23, 2020 | 133.74 | 134.62 | 133.74 | 134.31 | 133.56 | 54,925 |
Oct. 22, 2020 | 135.67 | 136.18 | 134.32 | 134.35 | 133.60 | 35,263 |
Oct. 21, 2020 | 135.32 | 136.46 | 135.23 | 136.27 | 135.51 | 35,198 |
Oct. 20, 2020 | 135.68 | 136.49 | 135.35 | 135.66 | 134.91 | 47,811 |
Oct. 19, 2020 | 137.95 | 138.35 | 136.16 | 136.16 | 135.40 | 89,667 |
Oct. 16, 2020 | 138.25 | 138.95 | 136.95 | 137.80 | 137.03 | 59,105 |
Oct. 15, 2020 | 137.19 | 139.28 | 135.90 | 138.73 | 137.96 | 101,458 |
Oct. 14, 2020 | 136.90 | 137.13 | 136.48 | 136.86 | 136.10 | 42,967 |
Oct. 13, 2020 | 135.62 | 137.25 | 135.00 | 137.00 | 136.24 | 66,283 |
Oct. 09, 2020 | 134.77 | 135.92 | 134.77 | 135.12 | 134.37 | 73,713 |
Oct. 08, 2020 | 135.90 | 135.90 | 134.65 | 135.79 | 135.03 | 40,185 |
Oct. 07, 2020 | 135.68 | 135.96 | 134.93 | 135.44 | 134.69 | 59,008 |
Oct. 06, 2020 | 136.27 | 136.27 | 135.10 | 136.11 | 135.35 | 104,334 |
Oct. 05, 2020 | 137.26 | 137.60 | 135.85 | 136.79 | 136.03 | 49,612 |
Oct. 02, 2020 | 137.64 | 138.03 | 135.70 | 136.61 | 135.85 | 47,897 |
Oct. 01, 2020 | 137.16 | 138.07 | 136.51 | 137.97 | 137.20 | 48,315 |
Sep. 30, 2020 | 135.51 | 138.25 | 135.25 | 136.94 | 136.18 | 116,201 |
Sep. 29, 2020 | 135.45 | 136.56 | 135.24 | 135.63 | 134.88 | 104,954 |
Sep. 28, 2020 | 136.01 | 137.37 | 134.72 | 135.90 | 135.14 | 166,563 |
Sep. 25, 2020 | 135.46 | 135.80 | 132.96 | 135.42 | 134.67 | 120,465 |
Sep. 24, 2020 | 135.16 | 136.49 | 134.44 | 135.29 | 134.54 | 71,214 |
Sep. 23, 2020 | 136.92 | 138.00 | 135.55 | 135.57 | 134.82 | 87,800 |
Sep. 22, 2020 | 132.86 | 137.39 | 132.86 | 136.59 | 135.83 | 84,564 |
Sep. 21, 2020 | 133.33 | 133.33 | 131.33 | 133.25 | 132.51 | 71,927 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 133.13 | 134.88 | 132.34 | 134.46 | 133.71 | 75,727 |
Sep. 16, 2020 | 135.98 | 135.98 | 133.85 | 134.20 | 133.45 | 56,547 |
Sep. 15, 2020 | 135.99 | 136.57 | 134.98 | 135.54 | 134.79 | 58,205 |
Sep. 14, 2020 | 134.44 | 136.28 | 134.20 | 136.10 | 135.34 | 121,457 |
Sep. 11, 2020 | 134.29 | 135.25 | 132.62 | 135.00 | 134.25 | 71,056 |
Sep. 10, 2020 | 134.87 | 135.58 | 132.68 | 133.05 | 132.31 | 84,934 |
Sep. 09, 2020 | 132.47 | 135.36 | 132.47 | 135.10 | 134.35 | 69,961 |
Sep. 08, 2020 | 132.52 | 134.93 | 131.41 | 132.47 | 131.73 | 123,899 |
Sep. 04, 2020 | 135.99 | 136.05 | 132.25 | 134.65 | 133.90 | 120,120 |
Sep. 03, 2020 | 137.87 | 137.87 | 135.10 | 135.44 | 134.69 | 182,752 |
Sep. 02, 2020 | 138.93 | 140.77 | 137.05 | 137.91 | 137.14 | 106,432 |
Sep. 01, 2020 | 137.15 | 139.40 | 137.15 | 139.30 | 138.52 | 128,006 |
Aug. 31, 2020 | 137.01 | 139.15 | 137.00 | 137.12 | 136.36 | 131,838 |
Aug. 28, 2020 | 137.49 | 137.49 | 136.10 | 136.99 | 136.23 | 92,818 |
Aug. 27, 2020 | 137.60 | 138.41 | 136.90 | 138.00 | 137.23 | 89,900 |
Aug. 26, 2020 | 137.31 | 138.30 | 136.39 | 137.60 | 136.83 | 57,110 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |