136.39 -0.48 (-0.35%)
After hours: 7:59PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 21, 2021 | 133.80 | 139.67 | 133.59 | 136.87 | 136.87 | 120,150,900 |
Jan 20, 2021 | 128.66 | 132.49 | 128.55 | 132.03 | 132.03 | 104,319,500 |
Jan 19, 2021 | 127.78 | 128.71 | 126.94 | 127.83 | 127.83 | 90,757,300 |
Jan 15, 2021 | 128.78 | 130.22 | 127.00 | 127.14 | 127.14 | 111,598,500 |
Jan 14, 2021 | 130.80 | 131.00 | 128.76 | 128.91 | 128.91 | 90,221,800 |
Jan 13, 2021 | 128.76 | 131.45 | 128.49 | 130.89 | 130.89 | 88,636,800 |
Jan 12, 2021 | 128.50 | 129.69 | 126.86 | 128.80 | 128.80 | 91,951,100 |
Jan 11, 2021 | 129.19 | 130.17 | 128.50 | 128.98 | 128.98 | 100,620,900 |
Jan 08, 2021 | 132.43 | 132.63 | 130.23 | 132.05 | 132.05 | 105,158,200 |
Jan 07, 2021 | 128.36 | 131.63 | 127.86 | 130.92 | 130.92 | 109,578,200 |
Jan 06, 2021 | 127.72 | 131.05 | 126.38 | 126.60 | 126.60 | 155,088,000 |
Jan 05, 2021 | 128.89 | 131.74 | 128.43 | 131.01 | 131.01 | 97,664,900 |
Jan 04, 2021 | 133.52 | 133.61 | 126.76 | 129.41 | 129.41 | 143,301,900 |
Dec 31, 2020 | 134.08 | 134.74 | 131.72 | 132.69 | 132.69 | 98,990,400 |
Dec 30, 2020 | 135.58 | 135.99 | 133.40 | 133.72 | 133.72 | 96,452,100 |
Dec 29, 2020 | 138.05 | 138.79 | 134.34 | 134.87 | 134.87 | 121,047,300 |
Dec 28, 2020 | 133.99 | 137.34 | 133.51 | 136.69 | 136.69 | 124,486,200 |
Dec 24, 2020 | 131.32 | 133.46 | 131.10 | 131.97 | 131.97 | 54,930,100 |
Dec 23, 2020 | 132.16 | 132.43 | 130.78 | 130.96 | 130.96 | 88,223,700 |
Dec 22, 2020 | 131.61 | 134.41 | 129.65 | 131.88 | 131.88 | 168,904,800 |
Dec 21, 2020 | 125.02 | 128.31 | 123.45 | 128.23 | 128.23 | 121,251,600 |
Dec 18, 2020 | 128.96 | 129.10 | 126.12 | 126.66 | 126.66 | 192,541,500 |
Dec 17, 2020 | 128.90 | 129.58 | 128.04 | 128.70 | 128.70 | 94,359,800 |
Dec 16, 2020 | 127.41 | 128.37 | 126.56 | 127.81 | 127.81 | 98,208,600 |
Dec 15, 2020 | 124.34 | 127.90 | 124.13 | 127.88 | 127.88 | 157,572,300 |
Dec 14, 2020 | 122.60 | 123.35 | 121.54 | 121.78 | 121.78 | 79,184,500 |
Dec 11, 2020 | 122.43 | 122.76 | 120.55 | 122.41 | 122.41 | 86,939,800 |
Dec 10, 2020 | 120.50 | 123.87 | 120.15 | 123.24 | 123.24 | 81,312,200 |
Dec 09, 2020 | 124.53 | 125.95 | 121.00 | 121.78 | 121.78 | 115,089,200 |
Dec 08, 2020 | 124.37 | 124.98 | 123.09 | 124.38 | 124.38 | 82,225,500 |
Dec 07, 2020 | 122.31 | 124.57 | 122.25 | 123.75 | 123.75 | 86,712,000 |
Dec 04, 2020 | 122.60 | 122.86 | 121.52 | 122.25 | 122.25 | 78,260,400 |
Dec 03, 2020 | 123.52 | 123.78 | 122.21 | 122.94 | 122.94 | 78,967,600 |
Dec 02, 2020 | 122.02 | 123.37 | 120.89 | 123.08 | 123.08 | 89,004,200 |
Dec 01, 2020 | 121.01 | 123.47 | 120.01 | 122.72 | 122.72 | 128,166,800 |
Nov 30, 2020 | 116.97 | 120.97 | 116.81 | 119.05 | 119.05 | 169,410,200 |
Nov 27, 2020 | 116.57 | 117.49 | 116.22 | 116.59 | 116.59 | 46,691,300 |
Nov 25, 2020 | 115.55 | 116.75 | 115.17 | 116.03 | 116.03 | 76,499,200 |
Nov 24, 2020 | 113.91 | 115.85 | 112.59 | 115.17 | 115.17 | 113,874,200 |
Nov 23, 2020 | 117.18 | 117.62 | 113.75 | 113.85 | 113.85 | 127,959,300 |
Nov 20, 2020 | 118.64 | 118.77 | 117.29 | 117.34 | 117.34 | 73,604,300 |
Nov 19, 2020 | 117.59 | 119.06 | 116.81 | 118.64 | 118.64 | 74,113,000 |
Nov 18, 2020 | 118.61 | 119.82 | 118.00 | 118.03 | 118.03 | 76,322,100 |
Nov 17, 2020 | 119.55 | 120.67 | 118.96 | 119.39 | 119.39 | 74,271,000 |
Nov 16, 2020 | 118.92 | 120.99 | 118.15 | 120.30 | 120.30 | 91,183,000 |
Nov 13, 2020 | 119.44 | 119.67 | 117.87 | 119.26 | 119.26 | 81,581,900 |
Nov 12, 2020 | 119.62 | 120.53 | 118.57 | 119.21 | 119.21 | 103,162,300 |
Nov 11, 2020 | 117.19 | 119.63 | 116.44 | 119.49 | 119.49 | 112,295,000 |
Nov 10, 2020 | 115.55 | 117.59 | 114.13 | 115.97 | 115.97 | 138,023,400 |
Nov 09, 2020 | 120.50 | 121.99 | 116.05 | 116.32 | 116.32 | 154,515,300 |
Nov 06, 2020 | 118.32 | 119.20 | 116.13 | 118.69 | 118.69 | 114,457,900 |
Nov 06, 2020 | 0.205 Dividend | |||||
Nov 05, 2020 | 117.95 | 119.62 | 116.87 | 119.03 | 118.82 | 126,387,100 |
Nov 04, 2020 | 114.14 | 115.59 | 112.35 | 114.95 | 114.75 | 138,235,500 |
Nov 03, 2020 | 109.66 | 111.49 | 108.73 | 110.44 | 110.25 | 107,624,400 |
Nov 02, 2020 | 109.11 | 110.68 | 107.32 | 108.77 | 108.58 | 122,866,900 |
Oct 30, 2020 | 111.06 | 111.99 | 107.72 | 108.86 | 108.67 | 190,272,600 |
Oct 29, 2020 | 112.37 | 116.93 | 112.20 | 115.32 | 115.12 | 146,129,200 |
Oct 28, 2020 | 115.05 | 115.43 | 111.10 | 111.20 | 111.01 | 143,937,800 |
Oct 27, 2020 | 115.49 | 117.28 | 114.54 | 116.60 | 116.40 | 92,276,800 |
Oct 26, 2020 | 114.01 | 116.55 | 112.88 | 115.05 | 114.85 | 111,850,700 |
Oct 23, 2020 | 116.39 | 116.55 | 114.28 | 115.04 | 114.84 | 82,572,600 |
Oct 22, 2020 | 117.45 | 118.04 | 114.59 | 115.75 | 115.55 | 101,988,000 |
Oct 21, 2020 | 116.67 | 118.71 | 116.45 | 116.87 | 116.67 | 89,946,000 |
Oct 20, 2020 | 116.20 | 118.98 | 115.63 | 117.51 | 117.31 | 124,423,700 |
Oct 19, 2020 | 119.96 | 120.42 | 115.66 | 115.98 | 115.78 | 120,639,300 |
Oct 16, 2020 | 121.28 | 121.55 | 118.81 | 119.02 | 118.82 | 115,393,800 |
Oct 15, 2020 | 118.72 | 121.20 | 118.15 | 120.71 | 120.50 | 112,559,200 |
Oct 14, 2020 | 121.00 | 123.03 | 119.62 | 121.19 | 120.98 | 151,062,300 |
Oct 13, 2020 | 125.27 | 125.39 | 119.65 | 121.10 | 120.89 | 262,330,500 |
Oct 12, 2020 | 120.06 | 125.18 | 119.28 | 124.40 | 124.19 | 240,226,800 |
Oct 09, 2020 | 115.28 | 117.00 | 114.92 | 116.97 | 116.77 | 100,506,900 |
Oct 08, 2020 | 116.25 | 116.40 | 114.59 | 114.97 | 114.77 | 83,477,200 |
Oct 07, 2020 | 114.62 | 115.55 | 114.13 | 115.08 | 114.88 | 96,849,000 |
Oct 06, 2020 | 115.70 | 116.12 | 112.25 | 113.16 | 112.97 | 161,498,200 |
Oct 05, 2020 | 113.91 | 116.65 | 113.55 | 116.50 | 116.30 | 106,243,800 |
Oct 02, 2020 | 112.89 | 115.37 | 112.22 | 113.02 | 112.83 | 144,712,000 |
Oct 01, 2020 | 117.64 | 117.72 | 115.83 | 116.79 | 116.59 | 116,120,400 |
Sep 30, 2020 | 113.79 | 117.26 | 113.62 | 115.81 | 115.61 | 142,675,200 |
Sep 29, 2020 | 114.55 | 115.31 | 113.57 | 114.09 | 113.89 | 99,382,200 |
Sep 28, 2020 | 115.01 | 115.32 | 112.78 | 114.96 | 114.76 | 137,672,400 |
Sep 25, 2020 | 108.43 | 112.44 | 107.67 | 112.28 | 112.09 | 149,981,400 |
Sep 24, 2020 | 105.17 | 110.25 | 105.00 | 108.22 | 108.03 | 167,743,300 |
Sep 23, 2020 | 111.62 | 112.11 | 106.77 | 107.12 | 106.94 | 150,718,700 |
Sep 22, 2020 | 112.68 | 112.86 | 109.16 | 111.81 | 111.62 | 183,055,400 |
Sep 21, 2020 | 104.54 | 110.19 | 103.10 | 110.08 | 109.89 | 195,713,800 |
Sep 18, 2020 | 110.40 | 110.88 | 106.09 | 106.84 | 106.66 | 287,104,900 |
Sep 17, 2020 | 109.72 | 112.20 | 108.71 | 110.34 | 110.15 | 178,011,000 |
Sep 16, 2020 | 115.23 | 116.00 | 112.04 | 112.13 | 111.94 | 154,679,000 |
Sep 15, 2020 | 118.33 | 118.83 | 113.61 | 115.54 | 115.34 | 184,642,000 |
Sep 14, 2020 | 114.72 | 115.93 | 112.80 | 115.36 | 115.16 | 140,150,100 |
Sep 11, 2020 | 114.57 | 115.23 | 110.00 | 112.00 | 111.81 | 180,860,300 |
Sep 10, 2020 | 120.36 | 120.50 | 112.50 | 113.49 | 113.29 | 182,274,400 |
Sep 09, 2020 | 117.26 | 119.14 | 115.26 | 117.32 | 117.12 | 176,940,500 |
Sep 08, 2020 | 113.95 | 118.99 | 112.68 | 112.82 | 112.63 | 231,366,600 |
Sep 04, 2020 | 120.07 | 123.70 | 110.89 | 120.96 | 120.75 | 332,607,200 |
Sep 03, 2020 | 126.91 | 128.84 | 120.50 | 120.88 | 120.67 | 257,599,600 |
Sep 02, 2020 | 137.59 | 137.98 | 127.00 | 131.40 | 131.17 | 200,119,000 |
Sep 01, 2020 | 132.76 | 134.80 | 130.53 | 134.18 | 133.95 | 152,470,100 |
Aug 31, 2020 | 127.58 | 131.00 | 126.00 | 129.04 | 128.82 | 225,702,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |