116.90 +3.44 (3.03%)
Pre-Market: 9:28AM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 26, 2021 | 106.70 | 114.69 | 103.30 | 113.46 | 113.46 | 2,740,100 |
Feb 25, 2021 | 117.00 | 117.81 | 105.12 | 105.21 | 105.21 | 2,501,100 |
Feb 24, 2021 | 115.46 | 119.50 | 110.80 | 118.26 | 118.26 | 1,613,600 |
Feb 23, 2021 | 112.79 | 118.40 | 102.50 | 117.92 | 117.92 | 2,904,900 |
Feb 22, 2021 | 125.53 | 125.86 | 116.24 | 117.10 | 117.10 | 1,752,400 |
Feb 19, 2021 | 119.00 | 126.83 | 118.82 | 125.86 | 125.86 | 1,951,900 |
Feb 18, 2021 | 115.00 | 117.52 | 113.21 | 116.56 | 116.56 | 1,541,300 |
Feb 17, 2021 | 120.55 | 122.19 | 114.62 | 116.63 | 116.63 | 2,207,900 |
Feb 16, 2021 | 124.81 | 125.69 | 118.58 | 118.83 | 118.83 | 2,023,000 |
Feb 12, 2021 | 125.85 | 128.00 | 121.59 | 123.08 | 123.08 | 1,789,600 |
Feb 11, 2021 | 123.50 | 129.90 | 123.05 | 128.28 | 128.28 | 1,402,100 |
Feb 10, 2021 | 123.12 | 125.96 | 120.60 | 123.47 | 123.47 | 1,163,900 |
Feb 09, 2021 | 122.03 | 124.12 | 120.71 | 122.27 | 122.27 | 1,155,600 |
Feb 08, 2021 | 118.96 | 123.30 | 118.28 | 123.02 | 123.02 | 1,387,800 |
Feb 05, 2021 | 118.79 | 119.49 | 115.21 | 117.73 | 117.73 | 774,900 |
Feb 04, 2021 | 112.92 | 117.73 | 110.50 | 117.69 | 117.69 | 1,087,600 |
Feb 03, 2021 | 116.96 | 118.18 | 112.41 | 113.66 | 113.66 | 1,161,100 |
Feb 02, 2021 | 117.16 | 117.60 | 110.07 | 116.30 | 116.30 | 2,590,400 |
Feb 01, 2021 | 103.60 | 114.97 | 103.37 | 114.14 | 114.14 | 3,785,800 |
Jan 29, 2021 | 103.00 | 106.88 | 99.54 | 101.08 | 101.08 | 2,614,500 |
Jan 28, 2021 | 105.50 | 106.15 | 97.02 | 104.74 | 104.74 | 3,166,000 |
Jan 27, 2021 | 103.85 | 105.87 | 98.92 | 102.18 | 102.18 | 2,427,700 |
Jan 26, 2021 | 112.30 | 112.64 | 105.06 | 106.61 | 106.61 | 2,229,700 |
Jan 25, 2021 | 116.23 | 116.23 | 109.10 | 111.12 | 111.12 | 3,570,000 |
Jan 22, 2021 | 113.29 | 115.31 | 112.50 | 114.37 | 114.37 | 1,307,600 |
Jan 21, 2021 | 115.29 | 118.37 | 112.35 | 115.17 | 115.17 | 1,703,300 |
Jan 20, 2021 | 121.95 | 122.50 | 114.32 | 114.50 | 114.50 | 1,983,900 |
Jan 19, 2021 | 119.96 | 121.80 | 115.74 | 120.09 | 120.09 | 1,717,100 |
Jan 15, 2021 | 122.95 | 123.21 | 115.10 | 117.16 | 117.16 | 1,979,600 |
Jan 14, 2021 | 120.00 | 126.56 | 120.00 | 123.53 | 123.53 | 1,396,400 |
Jan 13, 2021 | 122.00 | 123.21 | 118.66 | 119.59 | 119.59 | 1,218,300 |
Jan 12, 2021 | 119.77 | 123.42 | 118.11 | 120.54 | 120.54 | 1,840,500 |
Jan 11, 2021 | 112.00 | 119.88 | 111.47 | 117.37 | 117.37 | 1,960,700 |
Jan 08, 2021 | 117.67 | 118.82 | 111.56 | 113.79 | 113.79 | 2,358,600 |
Jan 07, 2021 | 117.39 | 121.67 | 114.25 | 115.45 | 115.45 | 3,084,400 |
Jan 06, 2021 | 108.25 | 116.17 | 107.58 | 113.81 | 113.81 | 2,230,200 |
Jan 05, 2021 | 105.00 | 111.21 | 105.00 | 106.98 | 106.98 | 2,099,900 |
Jan 04, 2021 | 108.00 | 116.49 | 105.72 | 106.99 | 106.99 | 2,715,200 |
Dec 31, 2020 | 105.46 | 109.17 | 104.00 | 105.90 | 105.90 | 1,542,300 |
Dec 30, 2020 | 98.24 | 105.74 | 98.24 | 104.39 | 104.39 | 2,294,600 |
Dec 29, 2020 | 101.50 | 101.96 | 96.60 | 97.20 | 97.20 | 1,017,900 |
Dec 28, 2020 | 105.67 | 105.93 | 100.50 | 101.02 | 101.02 | 1,294,100 |
Dec 24, 2020 | 105.09 | 105.23 | 102.71 | 103.10 | 103.10 | 316,100 |
Dec 23, 2020 | 104.21 | 105.97 | 102.55 | 104.83 | 104.83 | 1,189,600 |
Dec 22, 2020 | 100.26 | 103.74 | 99.66 | 103.41 | 103.41 | 1,260,300 |
Dec 21, 2020 | 95.15 | 103.21 | 95.00 | 99.35 | 99.35 | 2,526,300 |
Dec 18, 2020 | 96.66 | 99.36 | 95.61 | 97.72 | 97.72 | 3,692,500 |
Dec 17, 2020 | 91.67 | 96.69 | 90.24 | 95.85 | 95.85 | 2,433,600 |
Dec 16, 2020 | 92.00 | 92.63 | 90.25 | 90.74 | 90.74 | 1,164,200 |
Dec 15, 2020 | 92.72 | 93.99 | 90.33 | 91.83 | 91.83 | 1,182,100 |
Dec 14, 2020 | 93.37 | 95.10 | 90.69 | 91.28 | 91.28 | 1,408,900 |
Dec 11, 2020 | 93.07 | 93.96 | 91.69 | 92.80 | 92.80 | 1,304,700 |
Dec 10, 2020 | 95.41 | 97.87 | 93.42 | 93.63 | 93.63 | 2,327,200 |
Dec 09, 2020 | 97.64 | 104.27 | 94.28 | 96.37 | 96.37 | 4,567,700 |
Dec 08, 2020 | 90.93 | 99.22 | 90.89 | 99.06 | 99.06 | 2,957,700 |
Dec 07, 2020 | 91.24 | 92.40 | 90.25 | 90.77 | 90.77 | 1,458,100 |
Dec 04, 2020 | 91.88 | 93.61 | 90.55 | 93.50 | 93.50 | 891,200 |
Dec 03, 2020 | 90.71 | 92.45 | 89.74 | 91.82 | 91.82 | 1,044,300 |
Dec 02, 2020 | 88.80 | 90.81 | 88.07 | 89.69 | 89.69 | 1,387,100 |
Dec 01, 2020 | 91.75 | 93.17 | 89.49 | 89.70 | 89.70 | 1,803,000 |
Nov 30, 2020 | 92.84 | 93.00 | 88.54 | 90.39 | 90.39 | 1,577,800 |
Nov 27, 2020 | 89.50 | 93.96 | 89.50 | 92.18 | 92.18 | 830,400 |
Nov 25, 2020 | 89.38 | 89.88 | 86.26 | 88.82 | 88.82 | 1,065,800 |
Nov 24, 2020 | 89.80 | 91.04 | 87.47 | 89.75 | 89.75 | 1,843,800 |
Nov 23, 2020 | 82.63 | 89.10 | 81.80 | 88.98 | 88.98 | 3,544,800 |
Nov 20, 2020 | 81.20 | 84.79 | 80.77 | 82.10 | 82.10 | 2,436,400 |
Nov 19, 2020 | 75.06 | 81.01 | 74.18 | 81.00 | 81.00 | 3,345,800 |
Nov 18, 2020 | 72.00 | 73.16 | 70.91 | 72.61 | 72.61 | 833,100 |
Nov 17, 2020 | 70.65 | 71.89 | 69.75 | 71.60 | 71.60 | 722,400 |
Nov 16, 2020 | 71.18 | 71.39 | 69.43 | 71.31 | 71.31 | 851,000 |
Nov 13, 2020 | 70.13 | 71.34 | 68.76 | 69.91 | 69.91 | 1,034,700 |
Nov 12, 2020 | 68.32 | 69.48 | 67.18 | 68.75 | 68.75 | 2,109,200 |
Nov 11, 2020 | 64.50 | 68.37 | 64.12 | 68.32 | 68.32 | 1,094,800 |
Nov 10, 2020 | 65.28 | 66.06 | 62.70 | 63.52 | 63.52 | 1,187,000 |
Nov 09, 2020 | 72.89 | 73.58 | 65.36 | 65.36 | 65.36 | 1,473,900 |
Nov 06, 2020 | 68.75 | 71.28 | 68.38 | 70.91 | 70.91 | 1,122,800 |
Nov 05, 2020 | 65.44 | 68.81 | 65.32 | 68.70 | 68.70 | 927,200 |
Nov 04, 2020 | 64.30 | 65.14 | 62.93 | 64.01 | 64.01 | 1,264,800 |
Nov 03, 2020 | 65.46 | 67.09 | 64.00 | 64.93 | 64.93 | 876,300 |
Nov 02, 2020 | 63.60 | 65.25 | 62.17 | 63.86 | 63.86 | 1,254,400 |
Oct 30, 2020 | 62.56 | 63.90 | 61.08 | 63.60 | 63.60 | 1,683,700 |
Oct 29, 2020 | 64.04 | 65.00 | 60.56 | 63.21 | 63.21 | 2,946,000 |
Oct 28, 2020 | 66.49 | 66.97 | 65.62 | 66.22 | 66.22 | 1,220,500 |
Oct 27, 2020 | 71.34 | 71.38 | 67.92 | 68.00 | 68.00 | 1,217,900 |
Oct 26, 2020 | 71.44 | 72.22 | 70.08 | 71.19 | 71.19 | 676,200 |
Oct 23, 2020 | 72.25 | 73.42 | 71.28 | 72.53 | 72.53 | 654,800 |
Oct 22, 2020 | 72.05 | 73.20 | 71.61 | 71.91 | 71.91 | 610,200 |
Oct 21, 2020 | 72.95 | 73.89 | 71.33 | 71.57 | 71.57 | 674,800 |
Oct 20, 2020 | 74.60 | 74.90 | 72.88 | 73.26 | 73.26 | 901,000 |
Oct 19, 2020 | 73.40 | 77.19 | 73.05 | 73.93 | 73.93 | 2,566,200 |
Oct 16, 2020 | 71.93 | 72.17 | 70.91 | 71.29 | 71.29 | 492,600 |
Oct 15, 2020 | 69.69 | 71.62 | 69.68 | 71.37 | 71.37 | 1,121,700 |
Oct 14, 2020 | 71.79 | 72.90 | 71.08 | 71.38 | 71.38 | 836,900 |
Oct 13, 2020 | 69.11 | 71.68 | 68.88 | 71.49 | 71.49 | 1,222,600 |
Oct 12, 2020 | 69.87 | 70.39 | 68.61 | 69.05 | 69.05 | 500,900 |
Oct 09, 2020 | 70.00 | 70.87 | 69.35 | 69.54 | 69.54 | 891,300 |
Oct 08, 2020 | 68.78 | 69.33 | 68.20 | 69.03 | 69.03 | 719,200 |
Oct 07, 2020 | 67.39 | 68.38 | 66.73 | 67.92 | 67.92 | 1,228,700 |
Oct 06, 2020 | 66.65 | 67.72 | 65.31 | 65.63 | 65.63 | 648,300 |
Oct 05, 2020 | 65.19 | 66.79 | 65.19 | 66.30 | 66.30 | 700,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |