104.10 +0.58 (0.56%)
Pre-Market: 4:11AM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 02, 2021 | 103.49 | 104.01 | 102.50 | 103.52 | 103.52 | 719,300 |
Mar 01, 2021 | 103.22 | 104.48 | 102.74 | 102.85 | 102.85 | 702,900 |
Feb 26, 2021 | 101.91 | 103.76 | 101.75 | 102.13 | 102.13 | 849,400 |
Feb 25, 2021 | 103.17 | 103.87 | 101.23 | 102.14 | 102.14 | 538,400 |
Feb 24, 2021 | 101.18 | 103.53 | 101.18 | 102.89 | 102.89 | 835,800 |
Feb 23, 2021 | 99.69 | 101.58 | 98.55 | 101.28 | 101.28 | 734,200 |
Feb 22, 2021 | 100.99 | 101.69 | 99.39 | 99.98 | 99.98 | 731,100 |
Feb 19, 2021 | 99.82 | 102.34 | 99.50 | 102.07 | 102.07 | 1,061,200 |
Feb 18, 2021 | 102.62 | 102.93 | 99.65 | 100.12 | 100.12 | 1,202,700 |
Feb 17, 2021 | 103.09 | 104.72 | 101.83 | 103.11 | 103.11 | 1,118,900 |
Feb 16, 2021 | 105.43 | 110.69 | 103.28 | 104.18 | 104.18 | 2,291,200 |
Feb 12, 2021 | 112.50 | 114.58 | 104.78 | 104.99 | 104.99 | 1,573,300 |
Feb 11, 2021 | 113.93 | 114.31 | 112.33 | 113.33 | 113.33 | 877,900 |
Feb 10, 2021 | 111.90 | 113.45 | 110.77 | 113.39 | 113.39 | 769,800 |
Feb 09, 2021 | 110.62 | 112.30 | 110.29 | 111.00 | 111.00 | 947,700 |
Feb 08, 2021 | 109.47 | 110.59 | 109.02 | 110.20 | 110.20 | 1,296,100 |
Feb 05, 2021 | 110.31 | 110.58 | 108.38 | 109.18 | 109.18 | 793,200 |
Feb 04, 2021 | 110.53 | 110.80 | 108.59 | 109.54 | 109.54 | 753,400 |
Feb 03, 2021 | 111.28 | 111.69 | 108.04 | 110.49 | 110.49 | 1,544,700 |
Feb 02, 2021 | 114.00 | 116.17 | 111.64 | 111.64 | 111.64 | 1,478,000 |
Feb 01, 2021 | 118.02 | 120.00 | 116.92 | 118.81 | 118.81 | 798,600 |
Jan 29, 2021 | 117.50 | 118.55 | 116.01 | 117.37 | 117.37 | 912,200 |
Jan 28, 2021 | 119.19 | 122.39 | 117.85 | 117.89 | 117.89 | 607,500 |
Jan 27, 2021 | 117.76 | 118.96 | 116.90 | 117.85 | 117.85 | 616,400 |
Jan 26, 2021 | 118.70 | 119.95 | 117.86 | 119.26 | 119.26 | 416,000 |
Jan 25, 2021 | 119.10 | 119.95 | 117.92 | 118.56 | 118.56 | 429,700 |
Jan 22, 2021 | 118.90 | 120.10 | 118.85 | 119.59 | 119.59 | 345,300 |
Jan 21, 2021 | 120.25 | 120.47 | 119.05 | 119.32 | 119.32 | 366,600 |
Jan 20, 2021 | 118.10 | 120.70 | 117.59 | 120.32 | 120.32 | 571,400 |
Jan 19, 2021 | 119.69 | 119.91 | 118.03 | 118.10 | 118.10 | 514,400 |
Jan 15, 2021 | 119.19 | 119.84 | 117.65 | 118.75 | 118.75 | 693,300 |
Jan 14, 2021 | 121.41 | 121.41 | 119.49 | 119.64 | 119.64 | 546,500 |
Jan 13, 2021 | 123.82 | 124.48 | 120.73 | 120.76 | 120.76 | 775,000 |
Jan 12, 2021 | 123.50 | 125.28 | 123.03 | 123.80 | 123.80 | 669,700 |
Jan 11, 2021 | 123.28 | 124.54 | 121.89 | 123.12 | 123.12 | 507,900 |
Jan 08, 2021 | 122.37 | 124.67 | 122.08 | 123.89 | 123.89 | 551,200 |
Jan 07, 2021 | 121.29 | 122.87 | 120.48 | 122.21 | 122.21 | 857,600 |
Jan 06, 2021 | 116.09 | 121.15 | 116.00 | 120.55 | 120.55 | 956,600 |
Jan 05, 2021 | 114.63 | 117.39 | 114.00 | 116.55 | 116.55 | 660,500 |
Jan 04, 2021 | 117.56 | 118.68 | 114.35 | 116.50 | 116.50 | 784,900 |
Dec 31, 2020 | 115.07 | 117.59 | 115.00 | 117.40 | 117.40 | 324,100 |
Dec 30, 2020 | 116.30 | 117.65 | 115.40 | 115.50 | 115.50 | 386,500 |
Dec 29, 2020 | 116.03 | 116.51 | 115.46 | 116.00 | 116.00 | 549,300 |
Dec 28, 2020 | 116.00 | 116.18 | 115.03 | 115.45 | 115.45 | 397,300 |
Dec 24, 2020 | 114.99 | 115.68 | 114.62 | 115.13 | 115.13 | 161,900 |
Dec 23, 2020 | 115.86 | 115.94 | 114.85 | 115.00 | 115.00 | 522,000 |
Dec 22, 2020 | 116.00 | 116.40 | 114.95 | 115.18 | 115.18 | 597,300 |
Dec 21, 2020 | 113.50 | 115.77 | 112.69 | 115.75 | 115.75 | 758,900 |
Dec 18, 2020 | 115.54 | 115.73 | 114.53 | 115.36 | 115.36 | 2,538,100 |
Dec 17, 2020 | 113.20 | 115.74 | 113.20 | 115.73 | 115.73 | 625,500 |
Dec 16, 2020 | 112.94 | 114.15 | 111.91 | 113.04 | 113.04 | 639,400 |
Dec 15, 2020 | 109.81 | 113.04 | 109.67 | 112.39 | 112.39 | 592,600 |
Dec 14, 2020 | 109.41 | 111.56 | 108.98 | 109.19 | 109.19 | 872,800 |
Dec 11, 2020 | 111.68 | 112.08 | 108.18 | 108.32 | 108.32 | 645,600 |
Dec 10, 2020 | 110.51 | 112.37 | 110.39 | 111.91 | 111.91 | 506,500 |
Dec 09, 2020 | 110.72 | 111.94 | 110.34 | 111.30 | 111.30 | 569,400 |
Dec 08, 2020 | 108.05 | 110.67 | 108.05 | 110.38 | 110.38 | 516,800 |
Dec 07, 2020 | 109.34 | 109.55 | 107.67 | 108.46 | 108.46 | 770,700 |
Dec 04, 2020 | 106.12 | 109.30 | 106.00 | 109.30 | 109.30 | 602,000 |
Dec 03, 2020 | 108.05 | 108.05 | 104.51 | 105.42 | 105.42 | 1,403,600 |
Dec 02, 2020 | 108.81 | 109.65 | 108.07 | 108.36 | 108.36 | 772,300 |
Dec 01, 2020 | 110.70 | 111.06 | 108.49 | 108.59 | 108.59 | 583,400 |
Nov 30, 2020 | 109.58 | 110.51 | 109.50 | 109.85 | 109.85 | 1,188,500 |
Nov 27, 2020 | 110.04 | 111.47 | 109.76 | 109.88 | 109.88 | 263,500 |
Nov 25, 2020 | 109.61 | 110.32 | 108.71 | 109.60 | 109.60 | 766,200 |
Nov 24, 2020 | 110.57 | 110.65 | 108.70 | 109.67 | 109.67 | 862,200 |
Nov 23, 2020 | 109.79 | 110.49 | 108.92 | 110.02 | 110.02 | 976,600 |
Nov 20, 2020 | 107.88 | 110.49 | 107.88 | 109.85 | 109.85 | 717,700 |
Nov 19, 2020 | 108.39 | 108.94 | 106.00 | 107.63 | 107.63 | 1,189,800 |
Nov 18, 2020 | 113.67 | 113.96 | 108.27 | 108.32 | 108.32 | 1,161,100 |
Nov 17, 2020 | 111.84 | 114.13 | 110.43 | 113.39 | 113.39 | 872,700 |
Nov 16, 2020 | 111.63 | 113.39 | 110.40 | 113.14 | 113.14 | 887,400 |
Nov 13, 2020 | 107.48 | 110.98 | 107.26 | 110.55 | 110.55 | 772,000 |
Nov 12, 2020 | 105.71 | 109.90 | 105.53 | 107.18 | 107.18 | 1,062,900 |
Nov 11, 2020 | 107.25 | 108.06 | 106.16 | 106.32 | 106.32 | 959,000 |
Nov 10, 2020 | 102.00 | 108.10 | 101.50 | 107.17 | 107.17 | 1,019,300 |
Nov 09, 2020 | 101.22 | 104.00 | 100.61 | 102.33 | 102.33 | 1,235,100 |
Nov 06, 2020 | 97.99 | 99.45 | 97.50 | 98.62 | 98.62 | 517,100 |
Nov 05, 2020 | 98.53 | 99.86 | 97.50 | 98.15 | 98.15 | 909,400 |
Nov 04, 2020 | 95.65 | 97.90 | 95.27 | 96.04 | 96.04 | 1,013,700 |
Nov 03, 2020 | 90.04 | 93.83 | 90.04 | 92.95 | 92.95 | 1,042,800 |
Nov 02, 2020 | 87.46 | 90.16 | 87.15 | 89.07 | 89.07 | 1,056,800 |
Oct 30, 2020 | 85.80 | 88.40 | 85.00 | 86.25 | 86.25 | 1,085,200 |
Oct 29, 2020 | 85.97 | 86.45 | 84.14 | 85.77 | 85.77 | 1,099,400 |
Oct 28, 2020 | 87.93 | 88.67 | 86.14 | 86.27 | 86.27 | 889,400 |
Oct 27, 2020 | 90.10 | 90.30 | 89.03 | 89.15 | 89.15 | 502,000 |
Oct 26, 2020 | 90.20 | 90.82 | 89.22 | 89.71 | 89.71 | 665,100 |
Oct 23, 2020 | 90.76 | 91.62 | 90.37 | 91.05 | 91.05 | 532,300 |
Oct 22, 2020 | 90.10 | 91.29 | 89.65 | 90.68 | 90.68 | 510,600 |
Oct 21, 2020 | 89.62 | 90.51 | 89.03 | 89.61 | 89.61 | 639,700 |
Oct 20, 2020 | 89.87 | 90.68 | 89.42 | 89.70 | 89.70 | 617,100 |
Oct 19, 2020 | 90.80 | 91.61 | 89.19 | 89.56 | 89.56 | 703,800 |
Oct 16, 2020 | 89.19 | 91.70 | 89.19 | 90.78 | 90.78 | 1,219,800 |
Oct 15, 2020 | 87.74 | 89.15 | 87.28 | 88.91 | 88.91 | 509,100 |
Oct 14, 2020 | 88.54 | 90.47 | 88.44 | 88.87 | 88.87 | 528,400 |
Oct 13, 2020 | 88.16 | 89.23 | 87.45 | 88.35 | 88.35 | 420,700 |
Oct 12, 2020 | 87.89 | 89.50 | 87.89 | 88.91 | 88.91 | 723,200 |
Oct 09, 2020 | 89.46 | 89.74 | 86.56 | 87.86 | 87.86 | 932,800 |
Oct 08, 2020 | 87.65 | 88.84 | 87.48 | 88.60 | 88.60 | 721,500 |
Oct 07, 2020 | 85.55 | 87.90 | 85.55 | 87.19 | 87.19 | 905,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |