198.00 +1.58 (0.80%)
After hours: 7:59PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 01, 2021 | 195.82 | 199.69 | 192.63 | 196.42 | 196.42 | 15,798,527 |
Feb 26, 2021 | 194.18 | 214.10 | 185.75 | 206.35 | 206.35 | 19,368,600 |
Feb 25, 2021 | 197.41 | 199.80 | 180.00 | 182.06 | 182.06 | 11,568,500 |
Feb 24, 2021 | 190.98 | 208.15 | 189.00 | 200.20 | 200.20 | 5,983,500 |
Feb 23, 2021 | 189.00 | 191.67 | 175.00 | 187.59 | 187.59 | 5,902,400 |
Feb 22, 2021 | 200.70 | 205.00 | 193.50 | 195.34 | 195.34 | 3,674,200 |
Feb 19, 2021 | 203.95 | 205.55 | 200.18 | 201.07 | 201.07 | 2,605,800 |
Feb 18, 2021 | 199.01 | 200.36 | 192.17 | 198.04 | 198.04 | 2,791,400 |
Feb 17, 2021 | 207.05 | 208.76 | 196.02 | 201.96 | 201.96 | 4,090,600 |
Feb 16, 2021 | 216.24 | 218.78 | 209.09 | 209.86 | 209.86 | 3,487,900 |
Feb 12, 2021 | 214.46 | 216.94 | 209.00 | 212.68 | 212.68 | 3,037,500 |
Feb 11, 2021 | 213.50 | 219.94 | 207.00 | 216.84 | 216.84 | 3,584,500 |
Feb 10, 2021 | 205.48 | 214.72 | 202.10 | 211.66 | 211.66 | 5,257,200 |
Feb 09, 2021 | 199.20 | 209.22 | 196.16 | 199.88 | 199.88 | 4,725,800 |
Feb 08, 2021 | 199.93 | 201.96 | 191.50 | 200.43 | 200.43 | 3,488,100 |
Feb 05, 2021 | 197.00 | 197.25 | 190.25 | 195.31 | 195.31 | 2,866,300 |
Feb 04, 2021 | 187.07 | 195.99 | 186.19 | 195.80 | 195.80 | 3,631,500 |
Feb 03, 2021 | 181.98 | 190.90 | 180.00 | 185.72 | 185.72 | 4,169,000 |
Feb 02, 2021 | 183.22 | 186.48 | 177.11 | 179.17 | 179.17 | 4,413,600 |
Feb 01, 2021 | 187.48 | 188.82 | 179.74 | 180.44 | 180.44 | 3,877,400 |
Jan 29, 2021 | 190.71 | 193.50 | 179.31 | 183.63 | 183.63 | 4,529,800 |
Jan 28, 2021 | 202.60 | 212.84 | 187.05 | 187.37 | 187.37 | 7,077,700 |
Jan 27, 2021 | 187.64 | 216.00 | 185.50 | 201.25 | 201.25 | 11,019,800 |
Jan 26, 2021 | 180.00 | 193.00 | 177.30 | 192.74 | 192.74 | 6,460,900 |
Jan 25, 2021 | 186.05 | 192.47 | 170.03 | 177.53 | 177.53 | 7,472,900 |
Jan 22, 2021 | 178.09 | 185.31 | 175.19 | 181.87 | 181.87 | 7,136,800 |
Jan 21, 2021 | 164.99 | 183.47 | 155.33 | 180.40 | 180.40 | 17,618,400 |
Jan 20, 2021 | 176.01 | 176.31 | 161.00 | 161.83 | 161.83 | 8,517,400 |
Jan 19, 2021 | 173.00 | 178.60 | 166.60 | 173.69 | 173.69 | 4,685,400 |
Jan 15, 2021 | 184.58 | 185.99 | 164.86 | 169.27 | 169.27 | 8,575,700 |
Jan 14, 2021 | 175.54 | 187.42 | 174.98 | 180.50 | 180.50 | 9,926,500 |
Jan 13, 2021 | 160.81 | 178.62 | 159.35 | 169.99 | 169.99 | 12,529,700 |
Jan 12, 2021 | 148.08 | 163.88 | 143.61 | 160.80 | 160.80 | 8,145,900 |
Jan 11, 2021 | 147.99 | 150.50 | 144.02 | 148.13 | 148.13 | 2,801,900 |
Jan 08, 2021 | 153.45 | 155.54 | 147.25 | 149.77 | 149.77 | 4,615,600 |
Jan 07, 2021 | 146.37 | 154.42 | 145.26 | 151.27 | 151.27 | 4,482,800 |
Jan 06, 2021 | 145.75 | 148.35 | 141.11 | 142.77 | 142.77 | 4,213,900 |
Jan 05, 2021 | 138.28 | 149.00 | 137.25 | 148.30 | 148.30 | 5,974,200 |
Jan 04, 2021 | 150.99 | 151.01 | 137.00 | 139.15 | 139.15 | 6,409,900 |
Dec 31, 2020 | 146.90 | 147.89 | 144.51 | 146.80 | 146.80 | 2,795,800 |
Dec 30, 2020 | 151.34 | 152.81 | 145.60 | 148.43 | 148.43 | 3,462,400 |
Dec 29, 2020 | 150.00 | 151.65 | 143.12 | 150.00 | 150.00 | 5,402,300 |
Dec 28, 2020 | 158.60 | 163.64 | 147.52 | 149.00 | 149.00 | 6,229,200 |
Dec 24, 2020 | 159.16 | 162.79 | 154.11 | 154.84 | 154.84 | 3,621,400 |
Dec 23, 2020 | 162.81 | 168.25 | 155.50 | 158.01 | 158.01 | 5,852,500 |
Dec 22, 2020 | 170.00 | 174.97 | 161.05 | 163.19 | 163.19 | 9,872,600 |
Dec 21, 2020 | 155.31 | 172.00 | 145.11 | 163.02 | 163.02 | 17,788,100 |
Dec 18, 2020 | 150.45 | 159.00 | 150.30 | 157.30 | 157.30 | 15,954,200 |
Dec 17, 2020 | 143.00 | 152.45 | 142.67 | 147.05 | 147.05 | 15,054,700 |
Dec 16, 2020 | 125.83 | 142.00 | 124.91 | 137.99 | 137.99 | 20,409,600 |
Dec 15, 2020 | 126.69 | 127.60 | 121.50 | 124.80 | 124.80 | 10,914,400 |
Dec 14, 2020 | 135.00 | 135.30 | 125.16 | 130.00 | 130.00 | 16,966,100 |
Dec 11, 2020 | 146.55 | 151.50 | 135.10 | 139.25 | 139.25 | 26,980,800 |
Dec 10, 2020 | 146.00 | 165.00 | 141.25 | 144.71 | 144.71 | 70,447,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |