Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 130.69 | 133.86 | 128.30 | 133.58 | 133.58 | - |
Mar 04, 2021 | 131.48 | 134.05 | 128.08 | 130.68 | 130.68 | - |
Mar 03, 2021 | 131.72 | 132.96 | 129.09 | 131.80 | 131.80 | - |
Mar 02, 2021 | 131.12 | 135.95 | 131.03 | 134.84 | 134.84 | - |
Mar 01, 2021 | 132.89 | 134.14 | 129.37 | 130.33 | 130.33 | - |
Feb 26, 2021 | 135.53 | 136.15 | 129.72 | 130.79 | 130.79 | - |
Feb 25, 2021 | 141.85 | 143.81 | 136.84 | 137.36 | 137.36 | - |
Feb 24, 2021 | 139.42 | 144.10 | 137.83 | 143.35 | 143.35 | - |
Feb 23, 2021 | 141.85 | 141.92 | 136.62 | 140.90 | 140.90 | - |
Feb 22, 2021 | 138.00 | 144.25 | 137.77 | 143.68 | 143.68 | - |
Feb 19, 2021 | 136.46 | 138.38 | 135.94 | 136.78 | 136.78 | - |
Feb 18, 2021 | 137.02 | 138.73 | 134.48 | 135.72 | 135.72 | - |
Feb 17, 2021 | 137.96 | 138.12 | 136.11 | 137.43 | 137.43 | - |
Feb 16, 2021 | 140.69 | 142.77 | 140.00 | 140.00 | 140.00 | - |
Feb 12, 2021 | 139.81 | 143.11 | 138.71 | 141.72 | 141.72 | - |
Feb 11, 2021 | 143.79 | 144.63 | 140.67 | 141.29 | 141.29 | - |
Feb 10, 2021 | 145.65 | 146.20 | 142.57 | 143.65 | 143.65 | - |
Feb 09, 2021 | 144.98 | 144.98 | 142.69 | 143.92 | 143.92 | - |
Feb 08, 2021 | 143.71 | 145.05 | 142.99 | 144.57 | 144.57 | - |
Feb 05, 2021 | 138.64 | 141.58 | 137.89 | 141.52 | 141.52 | - |
Feb 04, 2021 | 135.80 | 137.68 | 134.33 | 137.51 | 137.51 | - |
Feb 03, 2021 | 139.75 | 140.75 | 138.56 | 139.63 | 139.63 | - |
Feb 02, 2021 | 142.04 | 142.18 | 138.39 | 139.05 | 139.05 | - |
Feb 01, 2021 | 144.02 | 149.69 | 143.21 | 146.32 | 146.32 | - |
Jan 29, 2021 | 143.50 | 144.42 | 138.03 | 138.59 | 138.59 | - |
Jan 28, 2021 | 135.46 | 141.47 | 135.43 | 138.68 | 138.68 | - |
Jan 27, 2021 | 135.36 | 135.36 | 130.83 | 131.57 | 131.57 | - |
Jan 26, 2021 | 138.45 | 139.37 | 137.40 | 137.47 | 137.47 | - |
Jan 25, 2021 | 140.96 | 141.71 | 136.99 | 138.57 | 138.57 | - |
Jan 22, 2021 | 137.29 | 141.22 | 136.66 | 140.15 | 140.15 | - |
Jan 21, 2021 | 143.54 | 143.57 | 140.21 | 141.24 | 141.24 | - |
Jan 20, 2021 | 141.23 | 144.04 | 141.06 | 143.24 | 143.24 | - |
Jan 19, 2021 | 139.60 | 139.68 | 137.64 | 139.00 | 139.00 | - |
Jan 15, 2021 | 141.39 | 141.80 | 137.46 | 137.51 | 137.51 | - |
Jan 14, 2021 | 142.81 | 144.88 | 142.01 | 143.07 | 143.07 | - |
Jan 13, 2021 | 144.64 | 145.35 | 142.30 | 142.33 | 142.33 | - |
Jan 12, 2021 | 144.34 | 144.88 | 141.85 | 144.74 | 144.74 | - |
Jan 11, 2021 | 143.60 | 145.76 | 143.09 | 143.95 | 143.95 | - |
Jan 08, 2021 | 151.01 | 151.74 | 144.47 | 147.24 | 147.24 | - |
Jan 07, 2021 | 155.27 | 156.47 | 152.78 | 154.52 | 154.52 | - |
Jan 06, 2021 | 153.06 | 155.31 | 151.12 | 155.13 | 155.13 | - |
Jan 05, 2021 | 155.13 | 155.24 | 151.88 | 154.08 | 154.08 | - |
Jan 04, 2021 | 151.32 | 154.89 | 149.40 | 154.07 | 154.07 | - |
Dec 31, 2020 | 147.18 | 147.43 | 143.62 | 144.19 | 144.19 | - |
Dec 30, 2020 | 143.11 | 147.17 | 143.10 | 147.14 | 147.14 | - |
Dec 29, 2020 | 143.39 | 144.68 | 141.65 | 142.46 | 142.46 | - |
Dec 28, 2020 | 146.50 | 147.66 | 142.29 | 142.34 | 142.34 | - |
Dec 24, 2020 | 142.69 | 144.44 | 141.80 | 143.73 | 143.73 | - |
Dec 23, 2020 | 141.60 | 143.75 | 141.60 | 143.01 | 143.01 | - |
Dec 22, 2020 | 145.26 | 145.66 | 139.84 | 140.53 | 140.53 | - |
Dec 21, 2020 | 145.09 | 147.02 | 144.47 | 145.34 | 145.34 | - |
Dec 18, 2020 | 148.28 | 148.29 | 144.65 | 144.90 | 144.90 | - |
Dec 17, 2020 | 146.27 | 149.79 | 146.27 | 148.25 | 148.25 | - |
Dec 16, 2020 | 141.38 | 143.00 | 139.57 | 142.94 | 142.94 | - |
Dec 15, 2020 | 138.34 | 140.61 | 138.07 | 140.20 | 140.20 | - |
Dec 14, 2020 | 138.54 | 140.08 | 135.26 | 135.35 | 135.35 | - |
Dec 11, 2020 | 139.78 | 140.77 | 138.15 | 138.61 | 138.61 | - |
Dec 10, 2020 | 140.36 | 142.79 | 139.32 | 140.10 | 140.10 | - |
Dec 09, 2020 | 142.05 | 142.42 | 137.94 | 139.61 | 139.61 | - |
Dec 08, 2020 | 144.18 | 144.24 | 142.89 | 143.30 | 143.30 | - |
Dec 07, 2020 | 139.11 | 145.03 | 139.10 | 143.59 | 143.59 | - |
Dec 04, 2020 | 139.78 | 141.08 | 138.68 | 139.34 | 139.34 | - |
Dec 03, 2020 | 141.16 | 141.93 | 138.67 | 139.60 | 139.60 | - |
Dec 02, 2020 | 139.84 | 140.95 | 138.08 | 140.64 | 140.64 | - |
Dec 01, 2020 | 138.65 | 140.18 | 136.63 | 139.91 | 139.91 | - |
Nov 30, 2020 | 132.76 | 134.77 | 131.15 | 134.72 | 134.72 | - |
Nov 27, 2020 | 131.59 | 133.80 | 131.08 | 133.76 | 133.76 | - |
Nov 25, 2020 | 131.87 | 133.81 | 131.87 | 133.00 | 133.00 | - |
Nov 24, 2020 | 129.15 | 132.25 | 129.15 | 130.82 | 130.82 | - |
Nov 23, 2020 | 135.72 | 136.30 | 132.35 | 132.54 | 132.54 | - |
Nov 20, 2020 | 137.53 | 139.11 | 136.43 | 137.20 | 137.20 | - |
Nov 19, 2020 | 134.55 | 136.58 | 134.39 | 135.89 | 135.89 | - |
Nov 18, 2020 | 140.97 | 140.97 | 136.69 | 136.71 | 136.71 | - |
Nov 17, 2020 | 142.60 | 143.16 | 140.82 | 141.24 | 141.24 | - |
Nov 16, 2020 | 142.66 | 144.60 | 141.33 | 143.40 | 143.40 | - |
Nov 13, 2020 | 144.39 | 144.66 | 142.86 | 143.38 | 143.38 | - |
Nov 12, 2020 | 141.76 | 144.46 | 141.55 | 142.04 | 142.04 | - |
Nov 11, 2020 | 140.67 | 141.09 | 139.37 | 140.60 | 140.60 | - |
Nov 10, 2020 | 147.15 | 147.59 | 141.97 | 142.05 | 142.05 | - |
Nov 09, 2020 | 149.80 | 150.03 | 143.75 | 146.63 | 146.63 | - |
Nov 06, 2020 | 155.63 | 156.21 | 153.81 | 155.38 | 155.38 | - |
Nov 05, 2020 | 148.59 | 154.94 | 148.50 | 154.16 | 154.16 | - |
Nov 04, 2020 | 147.30 | 147.55 | 142.97 | 143.40 | 143.40 | - |
Nov 03, 2020 | 146.40 | 148.31 | 145.57 | 147.41 | 147.41 | - |
Nov 02, 2020 | 142.08 | 144.70 | 140.72 | 144.69 | 144.69 | - |
Oct 30, 2020 | 139.14 | 140.34 | 136.02 | 140.32 | 140.32 | - |
Oct 29, 2020 | 134.69 | 139.03 | 134.56 | 137.90 | 137.90 | - |
Oct 28, 2020 | 141.44 | 141.62 | 135.41 | 135.64 | 135.64 | - |
Oct 27, 2020 | 143.29 | 145.68 | 142.62 | 145.56 | 145.56 | - |
Oct 26, 2020 | 144.30 | 146.55 | 142.67 | 142.91 | 142.91 | - |
Oct 23, 2020 | 146.01 | 146.25 | 144.39 | 145.46 | 145.46 | - |
Oct 22, 2020 | 146.09 | 146.72 | 143.69 | 146.41 | 146.41 | - |
Oct 21, 2020 | 147.14 | 150.51 | 147.01 | 148.08 | 148.08 | - |
Oct 20, 2020 | 144.76 | 146.94 | 143.98 | 145.99 | 145.99 | - |
Oct 19, 2020 | 148.27 | 149.22 | 144.31 | 144.36 | 144.36 | - |
Oct 16, 2020 | 149.46 | 149.58 | 147.06 | 147.09 | 147.09 | - |
Oct 15, 2020 | 147.83 | 150.02 | 147.63 | 149.07 | 149.07 | - |
Oct 14, 2020 | 150.55 | 152.25 | 149.30 | 150.68 | 150.68 | - |
Oct 13, 2020 | 148.05 | 149.19 | 145.44 | 148.71 | 148.71 | - |
Oct 12, 2020 | 150.05 | 151.06 | 148.38 | 149.86 | 149.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |