Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 160.95 | 160.95 | 158.43 | 159.33 | 159.33 | 421,000 |
Jan 14, 2021 | 163.28 | 164.01 | 161.43 | 161.78 | 161.78 | 373,600 |
Jan 13, 2021 | 162.50 | 163.73 | 160.51 | 162.93 | 162.93 | 563,300 |
Jan 12, 2021 | 161.46 | 164.11 | 160.79 | 163.43 | 163.43 | 436,400 |
Jan 11, 2021 | 155.40 | 162.70 | 155.40 | 161.34 | 161.34 | 541,400 |
Jan 08, 2021 | 163.28 | 163.82 | 155.56 | 156.75 | 156.75 | 664,200 |
Jan 07, 2021 | 160.44 | 163.27 | 159.83 | 162.98 | 162.98 | 510,900 |
Jan 06, 2021 | 153.99 | 158.54 | 153.07 | 158.05 | 158.05 | 1,006,700 |
Jan 05, 2021 | 154.05 | 154.78 | 151.69 | 152.23 | 152.23 | 827,000 |
Jan 04, 2021 | 155.46 | 157.25 | 151.11 | 151.90 | 151.90 | 527,900 |
Dec 31, 2020 | 154.70 | 155.48 | 152.96 | 155.11 | 155.11 | 203,900 |
Dec 30, 2020 | 153.32 | 154.89 | 153.01 | 154.19 | 154.19 | 190,800 |
Dec 29, 2020 | 154.50 | 155.01 | 151.49 | 152.22 | 152.22 | 230,900 |
Dec 28, 2020 | 155.00 | 155.78 | 153.33 | 153.94 | 153.94 | 221,000 |
Dec 24, 2020 | 153.57 | 153.95 | 152.20 | 153.40 | 153.40 | 82,200 |
Dec 23, 2020 | 152.67 | 154.14 | 151.78 | 152.71 | 152.71 | 305,700 |
Dec 22, 2020 | 151.37 | 152.81 | 150.19 | 151.76 | 151.76 | 336,700 |
Dec 21, 2020 | 150.69 | 152.36 | 148.55 | 152.08 | 152.08 | 312,900 |
Dec 18, 2020 | 151.95 | 153.17 | 150.59 | 152.96 | 152.96 | 995,200 |
Dec 17, 2020 | 151.65 | 152.92 | 150.49 | 152.23 | 152.23 | 351,500 |
Dec 16, 2020 | 151.01 | 151.22 | 148.90 | 150.65 | 150.65 | 301,000 |
Dec 15, 2020 | 150.65 | 151.79 | 149.16 | 150.98 | 150.98 | 437,600 |
Dec 14, 2020 | 151.82 | 151.93 | 148.45 | 148.77 | 148.77 | 599,300 |
Dec 11, 2020 | 149.53 | 150.69 | 149.15 | 150.01 | 150.01 | 437,400 |
Dec 10, 2020 | 153.12 | 153.21 | 149.96 | 150.80 | 150.80 | 456,400 |
Dec 09, 2020 | 156.14 | 156.61 | 153.00 | 153.90 | 153.90 | 349,500 |
Dec 08, 2020 | 153.69 | 156.05 | 152.26 | 155.31 | 155.31 | 438,400 |
Dec 07, 2020 | 154.31 | 155.37 | 153.03 | 154.18 | 154.18 | 409,500 |
Dec 04, 2020 | 150.35 | 154.24 | 150.14 | 154.04 | 154.04 | 313,800 |
Dec 03, 2020 | 150.81 | 152.20 | 149.54 | 149.87 | 149.87 | 450,800 |
Dec 02, 2020 | 150.65 | 152.43 | 150.00 | 150.84 | 150.84 | 324,300 |
Dec 01, 2020 | 150.81 | 152.71 | 149.01 | 151.75 | 151.75 | 399,500 |
Dec 01, 2020 | 0.62 Dividend | |||||
Nov 30, 2020 | 150.08 | 151.25 | 148.50 | 149.34 | 148.72 | 590,300 |
Nov 27, 2020 | 151.40 | 152.24 | 149.44 | 150.30 | 149.68 | 179,400 |
Nov 25, 2020 | 152.25 | 152.97 | 150.85 | 151.56 | 150.93 | 317,400 |
Nov 24, 2020 | 149.27 | 153.50 | 148.58 | 153.06 | 152.42 | 559,700 |
Nov 23, 2020 | 148.91 | 149.69 | 146.63 | 147.48 | 146.87 | 370,000 |
Nov 20, 2020 | 146.86 | 147.85 | 146.12 | 147.50 | 146.89 | 414,200 |
Nov 19, 2020 | 146.84 | 147.50 | 145.35 | 147.03 | 146.42 | 509,700 |
Nov 18, 2020 | 150.16 | 151.50 | 147.41 | 147.43 | 146.82 | 480,400 |
Nov 17, 2020 | 151.38 | 152.23 | 149.10 | 149.44 | 148.82 | 556,500 |
Nov 16, 2020 | 152.18 | 153.98 | 150.86 | 152.60 | 151.97 | 513,600 |
Nov 13, 2020 | 148.99 | 151.07 | 148.33 | 149.58 | 148.96 | 638,200 |
Nov 12, 2020 | 150.54 | 151.35 | 146.60 | 147.62 | 147.01 | 493,200 |
Nov 11, 2020 | 151.82 | 153.23 | 150.33 | 151.78 | 151.15 | 426,900 |
Nov 10, 2020 | 151.64 | 152.72 | 147.71 | 150.70 | 150.07 | 1,172,900 |
Nov 09, 2020 | 153.99 | 156.82 | 150.98 | 152.35 | 151.72 | 891,200 |
Nov 06, 2020 | 147.12 | 148.82 | 146.92 | 148.26 | 147.64 | 312,100 |
Nov 05, 2020 | 145.40 | 148.90 | 145.00 | 147.04 | 146.43 | 348,600 |
Nov 04, 2020 | 145.29 | 145.89 | 142.51 | 143.38 | 142.78 | 483,000 |
Nov 03, 2020 | 143.88 | 146.02 | 143.12 | 145.21 | 144.61 | 452,500 |
Nov 02, 2020 | 140.09 | 142.28 | 139.43 | 141.70 | 141.11 | 480,800 |
Oct 30, 2020 | 138.15 | 140.29 | 136.68 | 138.39 | 137.82 | 550,200 |
Oct 29, 2020 | 135.63 | 140.84 | 135.29 | 139.81 | 139.23 | 579,500 |
Oct 28, 2020 | 135.18 | 136.99 | 134.50 | 135.15 | 134.59 | 600,600 |
Oct 27, 2020 | 139.44 | 140.19 | 138.15 | 138.15 | 137.58 | 528,300 |
Oct 26, 2020 | 140.49 | 140.65 | 137.55 | 139.25 | 138.67 | 379,700 |
Oct 23, 2020 | 142.07 | 143.80 | 140.46 | 141.74 | 141.15 | 683,100 |
Oct 22, 2020 | 138.59 | 142.84 | 137.59 | 140.87 | 140.29 | 736,200 |
Oct 21, 2020 | 134.49 | 145.45 | 134.49 | 142.56 | 141.97 | 1,400,800 |
Oct 20, 2020 | 135.41 | 137.50 | 133.91 | 134.34 | 133.78 | 579,300 |
Oct 19, 2020 | 133.93 | 136.19 | 133.53 | 133.74 | 133.18 | 674,300 |
Oct 16, 2020 | 133.72 | 134.48 | 133.37 | 134.02 | 133.46 | 435,500 |
Oct 15, 2020 | 129.79 | 133.56 | 129.66 | 132.86 | 132.31 | 419,800 |
Oct 14, 2020 | 129.39 | 131.67 | 129.39 | 131.18 | 130.64 | 345,800 |
Oct 13, 2020 | 129.00 | 130.76 | 128.46 | 129.44 | 128.90 | 353,000 |
Oct 12, 2020 | 131.60 | 131.87 | 129.08 | 129.31 | 128.77 | 673,300 |
Oct 09, 2020 | 133.04 | 133.22 | 130.18 | 130.50 | 129.96 | 469,300 |
Oct 08, 2020 | 130.03 | 132.18 | 130.03 | 132.06 | 131.51 | 411,700 |
Oct 07, 2020 | 128.11 | 131.46 | 127.96 | 129.56 | 129.02 | 409,200 |
Oct 06, 2020 | 129.28 | 130.60 | 125.75 | 126.34 | 125.82 | 763,700 |
Oct 05, 2020 | 125.96 | 128.72 | 125.80 | 128.22 | 127.69 | 770,800 |
Oct 02, 2020 | 122.79 | 125.70 | 122.56 | 124.33 | 123.81 | 718,300 |
Oct 01, 2020 | 128.71 | 129.50 | 124.31 | 124.65 | 124.13 | 679,900 |
Sep 30, 2020 | 125.36 | 129.40 | 125.05 | 127.84 | 127.31 | 886,400 |
Sep 29, 2020 | 123.64 | 125.34 | 123.24 | 124.59 | 124.07 | 662,700 |
Sep 28, 2020 | 120.76 | 123.86 | 120.53 | 123.01 | 122.50 | 565,200 |
Sep 25, 2020 | 116.20 | 119.75 | 115.77 | 119.30 | 118.80 | 429,400 |
Sep 24, 2020 | 118.01 | 119.62 | 116.74 | 117.36 | 116.87 | 614,100 |
Sep 23, 2020 | 122.29 | 122.43 | 118.22 | 118.71 | 118.22 | 696,000 |
Sep 22, 2020 | 120.91 | 122.59 | 120.85 | 122.01 | 121.50 | 672,200 |
Sep 21, 2020 | 123.10 | 124.26 | 119.55 | 121.20 | 120.70 | 630,100 |
Sep 18, 2020 | 128.04 | 128.78 | 124.57 | 125.48 | 124.96 | 741,900 |
Sep 17, 2020 | 127.00 | 129.73 | 124.66 | 128.69 | 128.16 | 708,800 |
Sep 16, 2020 | 128.36 | 129.74 | 128.02 | 128.33 | 127.80 | 1,137,400 |
Sep 15, 2020 | 123.17 | 128.72 | 123.17 | 128.02 | 127.49 | 956,500 |
Sep 14, 2020 | 121.29 | 123.84 | 121.12 | 121.81 | 121.30 | 723,700 |
Sep 11, 2020 | 117.23 | 120.82 | 116.91 | 119.79 | 119.29 | 807,200 |
Sep 10, 2020 | 117.20 | 118.05 | 115.91 | 116.04 | 115.56 | 546,200 |
Sep 09, 2020 | 114.59 | 117.02 | 114.59 | 116.35 | 115.87 | 439,300 |
Sep 08, 2020 | 118.38 | 118.38 | 113.56 | 114.06 | 113.59 | 606,400 |
Sep 04, 2020 | 120.42 | 120.69 | 117.65 | 119.08 | 118.59 | 574,400 |
Sep 03, 2020 | 121.21 | 121.33 | 117.04 | 119.08 | 118.59 | 561,100 |
Sep 02, 2020 | 117.78 | 121.53 | 117.57 | 121.16 | 120.66 | 553,600 |
Sep 01, 2020 | 114.16 | 117.71 | 113.06 | 117.66 | 117.17 | 521,800 |
Sep 01, 2020 | 0.58 Dividend | |||||
Aug 31, 2020 | 118.18 | 118.18 | 114.65 | 115.39 | 114.33 | 544,300 |
Aug 28, 2020 | 116.64 | 118.36 | 115.42 | 118.18 | 117.10 | 314,500 |
Aug 27, 2020 | 115.34 | 117.13 | 115.26 | 116.29 | 115.23 | 349,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |