Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 20, 2021 | 140.96 | 143.77 | 140.96 | 143.62 | 143.62 | 19,312 |
Jan 19, 2021 | 141.57 | 142.69 | 139.77 | 141.40 | 141.40 | 177,400 |
Jan 15, 2021 | 142.62 | 142.73 | 138.71 | 141.06 | 141.06 | 250,200 |
Jan 14, 2021 | 141.78 | 144.98 | 141.47 | 143.09 | 143.09 | 235,600 |
Jan 13, 2021 | 140.06 | 141.31 | 139.00 | 140.11 | 140.11 | 186,600 |
Jan 12, 2021 | 138.64 | 142.58 | 138.06 | 140.97 | 140.97 | 290,100 |
Jan 11, 2021 | 133.90 | 139.12 | 133.53 | 138.06 | 138.06 | 263,900 |
Jan 08, 2021 | 134.78 | 136.72 | 134.32 | 136.54 | 136.54 | 399,900 |
Jan 07, 2021 | 134.32 | 135.35 | 132.63 | 134.27 | 134.27 | 262,600 |
Jan 06, 2021 | 130.01 | 135.46 | 130.01 | 133.97 | 133.97 | 322,000 |
Jan 05, 2021 | 126.80 | 130.29 | 126.80 | 129.78 | 129.78 | 289,400 |
Jan 04, 2021 | 131.92 | 132.48 | 123.74 | 126.53 | 126.53 | 453,700 |
Dec 31, 2020 | 132.75 | 133.62 | 130.39 | 131.92 | 131.92 | 238,400 |
Dec 30, 2020 | 134.58 | 136.50 | 132.13 | 132.84 | 132.84 | 202,700 |
Dec 29, 2020 | 137.12 | 137.20 | 133.70 | 135.23 | 135.23 | 170,700 |
Dec 28, 2020 | 136.72 | 138.98 | 134.65 | 137.47 | 137.47 | 300,800 |
Dec 24, 2020 | 136.64 | 136.97 | 132.82 | 135.05 | 135.05 | 225,000 |
Dec 23, 2020 | 136.60 | 137.00 | 133.91 | 135.70 | 135.70 | 269,400 |
Dec 22, 2020 | 134.59 | 136.21 | 132.59 | 135.55 | 135.55 | 231,300 |
Dec 21, 2020 | 131.06 | 134.60 | 128.51 | 133.89 | 133.89 | 250,700 |
Dec 18, 2020 | 135.90 | 137.85 | 133.65 | 134.77 | 134.77 | 440,800 |
Dec 17, 2020 | 135.73 | 136.97 | 133.93 | 135.86 | 135.86 | 356,600 |
Dec 16, 2020 | 136.25 | 138.43 | 134.63 | 136.49 | 136.49 | 204,600 |
Dec 15, 2020 | 135.00 | 137.80 | 134.59 | 136.96 | 136.96 | 268,600 |
Dec 14, 2020 | 136.34 | 137.04 | 133.86 | 134.98 | 134.98 | 345,800 |
Dec 11, 2020 | 135.65 | 137.00 | 134.71 | 135.05 | 135.05 | 431,700 |
Dec 10, 2020 | 133.29 | 136.69 | 132.91 | 136.42 | 136.42 | 208,900 |
Dec 09, 2020 | 133.94 | 135.29 | 132.20 | 135.10 | 135.10 | 240,000 |
Dec 08, 2020 | 131.34 | 135.00 | 131.23 | 132.96 | 132.96 | 395,100 |
Dec 07, 2020 | 140.85 | 142.99 | 130.88 | 131.39 | 131.39 | 659,200 |
Dec 04, 2020 | 147.47 | 147.47 | 139.50 | 141.14 | 141.14 | 732,200 |
Dec 03, 2020 | 139.19 | 147.32 | 139.00 | 144.58 | 144.58 | 680,100 |
Dec 02, 2020 | 140.73 | 142.31 | 138.70 | 141.66 | 141.66 | 443,600 |
Dec 01, 2020 | 141.81 | 142.68 | 139.58 | 142.10 | 142.10 | 510,100 |
Nov 30, 2020 | 142.92 | 142.92 | 138.55 | 139.58 | 139.58 | 330,800 |
Nov 27, 2020 | 145.32 | 146.07 | 142.68 | 143.06 | 143.06 | 106,400 |
Nov 25, 2020 | 144.00 | 145.35 | 142.19 | 144.98 | 144.98 | 206,900 |
Nov 24, 2020 | 142.80 | 145.75 | 141.62 | 145.40 | 145.40 | 287,600 |
Nov 23, 2020 | 140.94 | 142.00 | 138.50 | 141.69 | 141.69 | 242,900 |
Nov 20, 2020 | 137.30 | 139.60 | 135.69 | 139.14 | 139.14 | 267,100 |
Nov 19, 2020 | 136.51 | 139.31 | 135.90 | 138.96 | 138.96 | 206,200 |
Nov 18, 2020 | 137.31 | 139.49 | 136.53 | 136.91 | 136.91 | 228,900 |
Nov 17, 2020 | 135.00 | 139.52 | 134.12 | 137.15 | 137.15 | 324,600 |
Nov 16, 2020 | 133.99 | 137.43 | 132.38 | 135.94 | 135.94 | 367,300 |
Nov 13, 2020 | 127.44 | 130.43 | 127.13 | 129.73 | 129.73 | 171,000 |
Nov 12, 2020 | 127.57 | 129.90 | 125.87 | 127.07 | 127.07 | 311,800 |
Nov 11, 2020 | 135.08 | 135.99 | 128.17 | 129.87 | 129.87 | 469,900 |
Nov 10, 2020 | 136.65 | 140.00 | 132.51 | 134.80 | 134.80 | 642,200 |
Nov 09, 2020 | 134.43 | 149.19 | 132.00 | 137.29 | 137.29 | 1,290,700 |
Nov 06, 2020 | 117.81 | 122.00 | 116.28 | 119.94 | 119.94 | 360,800 |
Nov 05, 2020 | 117.66 | 119.51 | 117.09 | 118.63 | 118.63 | 409,000 |
Nov 04, 2020 | 114.50 | 116.61 | 112.27 | 114.49 | 114.49 | 350,800 |
Nov 03, 2020 | 116.37 | 117.16 | 114.19 | 115.04 | 115.04 | 332,500 |
Nov 02, 2020 | 115.29 | 116.07 | 110.57 | 114.61 | 114.61 | 302,900 |
Oct 30, 2020 | 113.17 | 114.84 | 110.62 | 113.82 | 113.82 | 351,400 |
Oct 29, 2020 | 109.58 | 113.60 | 106.92 | 113.13 | 113.13 | 362,000 |
Oct 28, 2020 | 118.55 | 119.19 | 109.38 | 109.47 | 109.47 | 559,700 |
Oct 27, 2020 | 119.11 | 122.35 | 119.11 | 121.30 | 121.30 | 380,500 |
Oct 26, 2020 | 122.69 | 123.49 | 118.70 | 120.15 | 120.15 | 626,100 |
Oct 23, 2020 | 126.82 | 127.29 | 122.00 | 124.99 | 124.99 | 889,900 |
Oct 22, 2020 | 120.69 | 126.58 | 119.91 | 126.36 | 126.36 | 595,600 |
Oct 21, 2020 | 119.48 | 120.61 | 118.44 | 120.08 | 120.08 | 240,600 |
Oct 20, 2020 | 117.48 | 121.43 | 116.97 | 120.06 | 120.06 | 383,100 |
Oct 19, 2020 | 118.17 | 118.84 | 116.42 | 116.75 | 116.75 | 262,300 |
Oct 16, 2020 | 120.04 | 120.27 | 116.91 | 116.97 | 116.97 | 219,600 |
Oct 15, 2020 | 115.91 | 120.14 | 115.91 | 120.04 | 120.04 | 233,100 |
Oct 14, 2020 | 117.45 | 118.48 | 116.76 | 117.95 | 117.95 | 206,300 |
Oct 13, 2020 | 117.77 | 118.00 | 114.27 | 117.23 | 117.23 | 249,300 |
Oct 12, 2020 | 120.10 | 120.94 | 117.51 | 117.77 | 117.77 | 341,500 |
Oct 09, 2020 | 118.82 | 119.38 | 115.11 | 118.26 | 118.26 | 324,800 |
Oct 08, 2020 | 117.39 | 118.11 | 115.82 | 117.62 | 117.62 | 252,400 |
Oct 07, 2020 | 118.19 | 119.03 | 116.04 | 116.69 | 116.69 | 225,100 |
Oct 06, 2020 | 118.22 | 121.98 | 115.80 | 116.44 | 116.44 | 392,300 |
Oct 05, 2020 | 119.15 | 119.91 | 115.47 | 117.02 | 117.02 | 381,900 |
Oct 02, 2020 | 112.01 | 118.95 | 111.26 | 118.30 | 118.30 | 424,600 |
Oct 01, 2020 | 115.10 | 115.77 | 112.11 | 114.32 | 114.32 | 450,800 |
Sep 30, 2020 | 114.71 | 117.34 | 114.01 | 114.66 | 114.66 | 436,400 |
Sep 29, 2020 | 119.11 | 119.11 | 113.53 | 113.90 | 113.90 | 372,000 |
Sep 28, 2020 | 118.38 | 120.27 | 116.94 | 119.60 | 119.60 | 354,300 |
Sep 25, 2020 | 114.73 | 116.66 | 111.80 | 116.34 | 116.34 | 471,500 |
Sep 24, 2020 | 115.78 | 116.96 | 112.69 | 114.65 | 114.65 | 394,200 |
Sep 23, 2020 | 118.80 | 119.78 | 115.14 | 115.21 | 115.21 | 473,400 |
Sep 22, 2020 | 116.13 | 118.81 | 114.98 | 118.55 | 118.55 | 331,100 |
Sep 21, 2020 | 115.96 | 116.52 | 112.85 | 115.70 | 115.70 | 406,200 |
Sep 18, 2020 | 124.33 | 124.86 | 118.06 | 118.28 | 118.28 | 726,800 |
Sep 17, 2020 | 121.80 | 125.93 | 121.77 | 123.46 | 123.46 | 457,500 |
Sep 16, 2020 | 133.30 | 133.30 | 122.47 | 124.97 | 124.97 | 1,073,200 |
Sep 15, 2020 | 135.79 | 137.39 | 128.40 | 131.21 | 131.21 | 806,800 |
Sep 14, 2020 | 138.07 | 139.79 | 134.54 | 138.10 | 138.10 | 475,500 |
Sep 11, 2020 | 138.09 | 138.09 | 133.71 | 136.79 | 136.79 | 417,700 |
Sep 10, 2020 | 136.85 | 139.65 | 136.18 | 137.10 | 137.10 | 498,400 |
Sep 09, 2020 | 133.66 | 136.45 | 132.23 | 136.14 | 136.14 | 378,100 |
Sep 08, 2020 | 133.50 | 136.37 | 133.30 | 133.30 | 133.30 | 301,800 |
Sep 04, 2020 | 137.11 | 138.18 | 133.38 | 136.29 | 136.29 | 268,500 |
Sep 03, 2020 | 137.00 | 139.56 | 132.12 | 135.21 | 135.21 | 288,800 |
Sep 02, 2020 | 136.34 | 138.58 | 135.68 | 136.53 | 136.53 | 248,900 |
Sep 01, 2020 | 133.31 | 136.78 | 130.75 | 135.90 | 135.90 | 382,700 |
Aug 31, 2020 | 138.63 | 138.63 | 133.56 | 133.71 | 133.71 | 516,200 |
Aug 28, 2020 | 130.49 | 139.60 | 130.24 | 138.68 | 138.68 | 869,200 |
Aug 27, 2020 | 122.96 | 130.14 | 122.96 | 129.87 | 129.87 | 556,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |