Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 04, 2021 | 132.65 | 136.14 | 130.83 | 131.09 | 131.09 | 1,448,200 |
Mar 03, 2021 | 136.92 | 136.92 | 130.81 | 132.23 | 132.23 | 1,155,800 |
Mar 02, 2021 | 139.22 | 139.49 | 135.17 | 136.72 | 136.72 | 796,200 |
Mar 01, 2021 | 134.77 | 138.86 | 133.79 | 138.65 | 138.65 | 1,231,200 |
Feb 26, 2021 | 137.61 | 139.10 | 132.17 | 133.58 | 133.58 | 3,070,200 |
Feb 25, 2021 | 136.10 | 139.67 | 135.91 | 138.86 | 138.86 | 1,553,400 |
Feb 24, 2021 | 135.69 | 137.78 | 135.05 | 137.00 | 137.00 | 1,030,900 |
Feb 23, 2021 | 134.95 | 138.70 | 133.97 | 136.81 | 136.81 | 1,731,100 |
Feb 22, 2021 | 133.07 | 135.79 | 132.11 | 135.10 | 135.10 | 1,114,600 |
Feb 19, 2021 | 132.91 | 133.34 | 130.60 | 132.96 | 132.96 | 1,088,200 |
Feb 18, 2021 | 133.38 | 133.49 | 131.21 | 132.09 | 132.09 | 877,500 |
Feb 17, 2021 | 135.18 | 136.37 | 132.81 | 134.08 | 134.08 | 1,066,000 |
Feb 16, 2021 | 137.97 | 138.74 | 136.42 | 136.69 | 136.69 | 875,500 |
Feb 12, 2021 | 137.30 | 137.74 | 135.48 | 137.68 | 137.68 | 560,100 |
Feb 11, 2021 | 137.33 | 138.64 | 137.00 | 137.79 | 137.79 | 839,500 |
Feb 10, 2021 | 137.35 | 137.44 | 135.01 | 136.93 | 136.93 | 693,800 |
Feb 09, 2021 | 134.94 | 137.00 | 134.28 | 136.09 | 136.09 | 676,000 |
Feb 08, 2021 | 132.96 | 134.11 | 131.95 | 134.07 | 134.07 | 905,100 |
Feb 05, 2021 | 131.87 | 133.38 | 131.20 | 131.82 | 131.82 | 664,600 |
Feb 04, 2021 | 132.35 | 133.24 | 131.14 | 132.54 | 132.54 | 842,000 |
Feb 03, 2021 | 132.78 | 134.33 | 131.23 | 132.39 | 132.39 | 860,600 |
Feb 02, 2021 | 132.63 | 134.50 | 131.23 | 133.12 | 133.12 | 1,285,100 |
Feb 01, 2021 | 133.47 | 134.43 | 130.68 | 132.51 | 132.51 | 1,366,100 |
Jan 29, 2021 | 136.00 | 138.00 | 133.14 | 133.31 | 133.31 | 2,059,900 |
Jan 28, 2021 | 141.50 | 144.44 | 136.32 | 136.40 | 136.40 | 3,776,800 |
Jan 27, 2021 | 139.24 | 145.19 | 138.72 | 144.47 | 144.47 | 3,148,500 |
Jan 26, 2021 | 132.32 | 139.19 | 131.35 | 139.10 | 139.10 | 1,773,700 |
Jan 25, 2021 | 127.98 | 131.77 | 127.00 | 131.63 | 131.63 | 2,915,400 |
Jan 22, 2021 | 127.06 | 127.45 | 124.88 | 126.75 | 126.75 | 1,236,500 |
Jan 21, 2021 | 134.17 | 134.17 | 126.94 | 127.35 | 127.35 | 2,288,200 |
Jan 20, 2021 | 136.12 | 136.50 | 132.49 | 132.58 | 132.58 | 1,740,500 |
Jan 19, 2021 | 132.49 | 137.01 | 130.56 | 135.36 | 135.36 | 3,263,300 |
Jan 15, 2021 | 130.88 | 132.96 | 130.54 | 132.00 | 132.00 | 1,003,700 |
Jan 14, 2021 | 132.51 | 132.92 | 130.87 | 131.99 | 131.99 | 1,190,700 |
Jan 13, 2021 | 133.16 | 133.20 | 130.39 | 131.48 | 131.48 | 1,030,700 |
Jan 12, 2021 | 128.54 | 133.66 | 128.54 | 133.14 | 133.14 | 1,354,100 |
Jan 11, 2021 | 130.52 | 131.93 | 129.12 | 129.65 | 129.65 | 990,200 |
Jan 08, 2021 | 129.39 | 131.11 | 128.22 | 130.85 | 130.85 | 1,039,500 |
Jan 07, 2021 | 126.31 | 128.88 | 126.03 | 128.44 | 128.44 | 892,700 |
Jan 06, 2021 | 127.70 | 128.10 | 125.50 | 125.77 | 125.77 | 1,329,400 |
Jan 05, 2021 | 128.00 | 128.33 | 126.78 | 127.63 | 127.63 | 780,300 |
Jan 04, 2021 | 130.75 | 130.88 | 126.27 | 128.33 | 128.33 | 1,123,700 |
Dec 31, 2020 | 128.67 | 130.32 | 127.93 | 130.10 | 130.10 | 598,200 |
Dec 30, 2020 | 130.33 | 130.45 | 128.19 | 128.29 | 128.29 | 2,225,100 |
Dec 29, 2020 | 133.94 | 134.80 | 129.83 | 130.11 | 130.11 | 702,000 |
Dec 28, 2020 | 132.82 | 134.00 | 132.29 | 133.02 | 133.02 | 2,217,800 |
Dec 24, 2020 | 132.40 | 133.12 | 131.14 | 132.57 | 132.57 | 431,900 |
Dec 23, 2020 | 133.58 | 134.09 | 131.77 | 131.77 | 131.77 | 999,600 |
Dec 22, 2020 | 131.82 | 133.27 | 129.94 | 132.72 | 132.72 | 3,073,700 |
Dec 21, 2020 | 130.67 | 132.19 | 129.02 | 131.11 | 131.11 | 1,358,300 |
Dec 18, 2020 | 131.40 | 134.85 | 129.86 | 132.65 | 132.65 | 6,630,100 |
Dec 17, 2020 | 130.59 | 131.34 | 128.72 | 130.74 | 130.74 | 1,556,300 |
Dec 16, 2020 | 127.76 | 129.89 | 127.10 | 129.28 | 129.28 | 1,192,600 |
Dec 15, 2020 | 129.44 | 130.11 | 126.73 | 127.45 | 127.45 | 1,293,500 |
Dec 14, 2020 | 130.58 | 131.82 | 127.90 | 128.43 | 128.43 | 1,955,800 |
Dec 11, 2020 | 131.68 | 132.89 | 127.75 | 130.65 | 130.65 | 2,018,500 |
Dec 10, 2020 | 130.73 | 133.04 | 130.13 | 132.67 | 132.67 | 1,661,600 |
Dec 09, 2020 | 131.41 | 132.23 | 129.70 | 131.82 | 131.82 | 1,386,700 |
Dec 08, 2020 | 129.76 | 131.88 | 129.33 | 130.88 | 130.88 | 1,285,700 |
Dec 07, 2020 | 130.56 | 131.57 | 129.82 | 131.37 | 131.37 | 1,081,200 |
Dec 07, 2020 | 0.35 Dividend | |||||
Dec 04, 2020 | 128.47 | 130.66 | 127.90 | 130.53 | 130.18 | 1,279,700 |
Dec 03, 2020 | 126.59 | 129.15 | 125.02 | 127.87 | 127.53 | 1,219,400 |
Dec 02, 2020 | 125.01 | 127.55 | 124.19 | 127.31 | 126.97 | 1,455,600 |
Dec 01, 2020 | 124.31 | 126.18 | 123.70 | 125.59 | 125.25 | 1,928,400 |
Nov 30, 2020 | 123.34 | 124.11 | 121.16 | 123.92 | 123.59 | 2,874,500 |
Nov 27, 2020 | 121.73 | 123.94 | 120.60 | 122.44 | 122.11 | 735,800 |
Nov 25, 2020 | 123.64 | 124.00 | 121.00 | 121.41 | 121.08 | 1,264,100 |
Nov 24, 2020 | 120.41 | 125.42 | 119.94 | 122.09 | 121.76 | 2,346,900 |
Nov 23, 2020 | 120.23 | 121.39 | 119.23 | 120.16 | 119.84 | 1,582,700 |
Nov 20, 2020 | 120.75 | 122.56 | 120.17 | 120.48 | 120.16 | 2,513,600 |
Nov 19, 2020 | 118.24 | 121.22 | 117.26 | 120.77 | 120.45 | 1,572,300 |
Nov 18, 2020 | 119.32 | 121.33 | 118.43 | 118.99 | 118.67 | 1,773,800 |
Nov 17, 2020 | 118.79 | 121.27 | 118.31 | 119.68 | 119.36 | 1,597,200 |
Nov 16, 2020 | 117.80 | 118.83 | 116.38 | 118.48 | 118.16 | 1,678,500 |
Nov 13, 2020 | 116.82 | 118.44 | 115.21 | 118.26 | 117.94 | 1,313,800 |
Nov 12, 2020 | 115.58 | 116.90 | 114.69 | 115.38 | 115.07 | 1,172,100 |
Nov 11, 2020 | 115.27 | 116.42 | 114.42 | 114.90 | 114.59 | 1,499,600 |
Nov 10, 2020 | 113.84 | 115.78 | 111.26 | 114.14 | 113.83 | 2,303,500 |
Nov 09, 2020 | 118.41 | 119.66 | 114.55 | 114.65 | 114.34 | 2,835,600 |
Nov 06, 2020 | 119.33 | 119.51 | 117.18 | 118.89 | 118.57 | 1,019,400 |
Nov 05, 2020 | 119.04 | 120.88 | 118.32 | 119.42 | 119.10 | 1,346,100 |
Nov 04, 2020 | 118.90 | 119.47 | 116.45 | 116.87 | 116.56 | 1,692,400 |
Nov 03, 2020 | 115.07 | 116.79 | 114.03 | 115.97 | 115.66 | 1,362,500 |
Nov 02, 2020 | 113.62 | 114.78 | 111.60 | 114.43 | 114.12 | 1,631,300 |
Oct 30, 2020 | 113.78 | 114.98 | 111.87 | 113.27 | 112.97 | 1,761,700 |
Oct 29, 2020 | 115.01 | 116.13 | 113.70 | 113.92 | 113.61 | 1,581,000 |
Oct 28, 2020 | 117.86 | 118.39 | 114.68 | 114.82 | 114.51 | 1,833,800 |
Oct 27, 2020 | 124.66 | 125.96 | 119.25 | 119.47 | 119.15 | 2,490,300 |
Oct 26, 2020 | 121.83 | 124.29 | 120.71 | 123.82 | 123.49 | 1,784,400 |
Oct 23, 2020 | 124.60 | 125.47 | 120.76 | 122.72 | 122.39 | 4,006,300 |
Oct 22, 2020 | 135.39 | 136.10 | 125.75 | 126.65 | 126.31 | 4,540,700 |
Oct 21, 2020 | 136.68 | 137.94 | 135.86 | 136.36 | 135.99 | 1,217,000 |
Oct 20, 2020 | 136.14 | 139.41 | 135.98 | 136.72 | 136.35 | 1,200,300 |
Oct 19, 2020 | 139.11 | 140.17 | 134.36 | 134.84 | 134.48 | 1,138,600 |
Oct 16, 2020 | 139.16 | 139.73 | 137.67 | 138.26 | 137.89 | 1,134,500 |
Oct 15, 2020 | 140.15 | 140.51 | 138.24 | 138.91 | 138.54 | 869,400 |
Oct 14, 2020 | 142.47 | 143.99 | 139.50 | 140.91 | 140.53 | 1,218,600 |
Oct 13, 2020 | 145.00 | 146.03 | 141.90 | 144.03 | 143.64 | 1,554,400 |
Oct 12, 2020 | 141.00 | 146.94 | 140.71 | 145.25 | 144.86 | 1,655,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |