Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 212.69 | 221.34 | 212.00 | 220.82 | 220.82 | 295,600 |
Jan 14, 2021 | 221.87 | 222.76 | 213.52 | 213.78 | 213.78 | 294,300 |
Jan 13, 2021 | 215.66 | 223.39 | 215.66 | 219.80 | 219.80 | 272,400 |
Jan 12, 2021 | 210.45 | 216.24 | 207.59 | 215.66 | 215.66 | 321,700 |
Jan 11, 2021 | 211.98 | 215.25 | 210.63 | 211.05 | 211.05 | 218,500 |
Jan 08, 2021 | 225.00 | 226.02 | 211.64 | 214.10 | 214.10 | 390,200 |
Jan 07, 2021 | 217.51 | 227.00 | 208.74 | 223.51 | 223.51 | 629,700 |
Jan 06, 2021 | 220.00 | 229.13 | 217.98 | 228.51 | 228.51 | 282,800 |
Jan 05, 2021 | 220.96 | 222.84 | 218.62 | 219.26 | 219.26 | 170,800 |
Jan 04, 2021 | 223.93 | 225.01 | 216.45 | 220.21 | 220.21 | 185,100 |
Dec 31, 2020 | 223.48 | 224.13 | 220.26 | 222.19 | 222.19 | 179,700 |
Dec 30, 2020 | 223.88 | 227.83 | 223.55 | 223.55 | 223.55 | 89,900 |
Dec 29, 2020 | 228.90 | 228.90 | 222.43 | 223.90 | 223.90 | 96,000 |
Dec 28, 2020 | 227.39 | 230.56 | 225.17 | 227.57 | 227.57 | 87,200 |
Dec 24, 2020 | 225.14 | 225.33 | 223.02 | 224.83 | 224.83 | 30,900 |
Dec 23, 2020 | 225.74 | 226.49 | 222.02 | 223.29 | 223.29 | 130,400 |
Dec 22, 2020 | 221.85 | 226.66 | 221.22 | 224.93 | 224.93 | 960,100 |
Dec 21, 2020 | 217.76 | 221.83 | 216.00 | 221.10 | 221.10 | 143,400 |
Dec 18, 2020 | 223.80 | 223.80 | 219.82 | 220.37 | 220.37 | 436,600 |
Dec 17, 2020 | 222.85 | 224.56 | 219.07 | 222.35 | 222.35 | 133,800 |
Dec 16, 2020 | 221.68 | 227.41 | 216.28 | 221.26 | 221.26 | 135,800 |
Dec 15, 2020 | 216.25 | 221.39 | 214.77 | 220.07 | 220.07 | 141,600 |
Dec 14, 2020 | 218.49 | 223.03 | 213.28 | 214.35 | 214.35 | 216,400 |
Dec 11, 2020 | 214.19 | 218.51 | 213.57 | 216.31 | 216.31 | 76,600 |
Dec 10, 2020 | 212.94 | 216.52 | 211.08 | 216.11 | 216.11 | 142,100 |
Dec 09, 2020 | 216.65 | 216.65 | 212.25 | 213.21 | 213.21 | 142,000 |
Dec 08, 2020 | 211.59 | 218.13 | 211.59 | 214.25 | 214.25 | 234,200 |
Dec 07, 2020 | 210.98 | 212.13 | 207.51 | 211.80 | 211.80 | 197,200 |
Dec 04, 2020 | 208.62 | 212.49 | 207.55 | 211.57 | 211.57 | 183,500 |
Dec 03, 2020 | 204.87 | 208.20 | 203.68 | 207.53 | 207.53 | 173,500 |
Dec 02, 2020 | 205.33 | 206.80 | 201.48 | 205.64 | 205.64 | 124,900 |
Dec 01, 2020 | 204.13 | 207.43 | 199.73 | 206.09 | 206.09 | 167,600 |
Nov 30, 2020 | 205.36 | 206.97 | 201.33 | 201.99 | 201.99 | 210,800 |
Nov 27, 2020 | 207.38 | 208.51 | 204.03 | 204.38 | 204.38 | 130,900 |
Nov 25, 2020 | 206.81 | 209.86 | 205.57 | 207.88 | 207.88 | 483,000 |
Nov 24, 2020 | 203.21 | 207.99 | 200.34 | 205.92 | 205.92 | 312,700 |
Nov 23, 2020 | 198.12 | 203.85 | 197.84 | 203.21 | 203.21 | 113,000 |
Nov 20, 2020 | 195.77 | 199.11 | 193.25 | 197.58 | 197.58 | 116,700 |
Nov 19, 2020 | 196.91 | 198.51 | 195.41 | 197.23 | 197.23 | 123,600 |
Nov 18, 2020 | 199.37 | 201.55 | 197.69 | 197.77 | 197.77 | 219,500 |
Nov 17, 2020 | 197.28 | 202.14 | 194.74 | 199.89 | 199.89 | 181,000 |
Nov 16, 2020 | 195.52 | 197.06 | 192.79 | 197.04 | 197.04 | 146,000 |
Nov 13, 2020 | 192.77 | 196.28 | 192.54 | 195.21 | 195.21 | 148,200 |
Nov 12, 2020 | 193.39 | 193.39 | 189.98 | 191.55 | 191.55 | 177,400 |
Nov 11, 2020 | 191.65 | 193.32 | 191.00 | 193.17 | 193.17 | 186,400 |
Nov 10, 2020 | 189.02 | 192.49 | 181.85 | 191.27 | 191.27 | 715,400 |
Nov 09, 2020 | 215.02 | 217.76 | 186.85 | 187.42 | 187.42 | 423,000 |
Nov 06, 2020 | 209.94 | 213.52 | 207.67 | 208.00 | 208.00 | 147,100 |
Nov 05, 2020 | 204.17 | 211.65 | 204.17 | 208.18 | 208.18 | 185,100 |
Nov 04, 2020 | 203.09 | 208.25 | 202.99 | 204.31 | 204.31 | 122,200 |
Nov 03, 2020 | 198.74 | 204.73 | 197.99 | 203.84 | 203.84 | 159,700 |
Nov 02, 2020 | 192.24 | 195.70 | 191.93 | 195.66 | 195.66 | 214,000 |
Oct 30, 2020 | 194.55 | 196.00 | 187.84 | 189.60 | 189.60 | 249,400 |
Oct 29, 2020 | 198.94 | 203.89 | 194.95 | 194.95 | 194.95 | 200,000 |
Oct 28, 2020 | 201.75 | 202.71 | 197.53 | 200.00 | 200.00 | 212,500 |
Oct 27, 2020 | 207.96 | 209.49 | 202.37 | 205.10 | 205.10 | 220,900 |
Oct 26, 2020 | 205.14 | 208.98 | 202.12 | 207.62 | 207.62 | 250,700 |
Oct 23, 2020 | 203.50 | 207.69 | 201.26 | 207.11 | 207.11 | 199,800 |
Oct 22, 2020 | 199.60 | 204.86 | 197.67 | 201.82 | 201.82 | 263,400 |
Oct 21, 2020 | 198.85 | 204.77 | 198.59 | 199.06 | 199.06 | 275,000 |
Oct 20, 2020 | 193.49 | 200.05 | 193.49 | 198.50 | 198.50 | 405,000 |
Oct 19, 2020 | 194.30 | 196.53 | 192.39 | 192.68 | 192.68 | 215,500 |
Oct 16, 2020 | 201.41 | 202.33 | 193.28 | 193.69 | 193.69 | 271,100 |
Oct 15, 2020 | 197.90 | 204.25 | 197.90 | 201.89 | 201.89 | 232,000 |
Oct 14, 2020 | 201.50 | 203.50 | 199.86 | 200.40 | 200.40 | 214,500 |
Oct 13, 2020 | 198.51 | 202.12 | 198.21 | 201.71 | 201.71 | 274,700 |
Oct 12, 2020 | 198.11 | 203.33 | 198.11 | 200.83 | 200.83 | 336,400 |
Oct 09, 2020 | 197.19 | 200.87 | 196.22 | 198.11 | 198.11 | 489,800 |
Oct 08, 2020 | 200.33 | 203.34 | 185.05 | 194.50 | 194.50 | 960,500 |
Oct 07, 2020 | 206.05 | 207.90 | 203.61 | 205.00 | 205.00 | 351,900 |
Oct 06, 2020 | 209.88 | 209.88 | 202.50 | 203.31 | 203.31 | 236,200 |
Oct 05, 2020 | 201.50 | 207.46 | 201.50 | 207.19 | 207.19 | 226,200 |
Oct 02, 2020 | 195.37 | 201.46 | 193.79 | 199.83 | 199.83 | 144,100 |
Oct 01, 2020 | 193.29 | 202.89 | 190.11 | 199.69 | 199.69 | 250,100 |
Sep 30, 2020 | 200.03 | 201.41 | 192.08 | 193.52 | 193.52 | 171,500 |
Sep 29, 2020 | 197.80 | 201.39 | 196.16 | 199.40 | 199.40 | 292,800 |
Sep 28, 2020 | 187.57 | 197.25 | 187.10 | 197.23 | 197.23 | 177,000 |
Sep 25, 2020 | 187.88 | 187.88 | 184.03 | 185.90 | 185.90 | 161,500 |
Sep 24, 2020 | 183.85 | 190.13 | 182.25 | 188.65 | 188.65 | 152,400 |
Sep 23, 2020 | 191.48 | 192.76 | 185.04 | 185.13 | 185.13 | 187,300 |
Sep 22, 2020 | 191.89 | 193.88 | 190.32 | 191.46 | 191.46 | 138,300 |
Sep 21, 2020 | 192.31 | 192.31 | 188.32 | 192.06 | 192.06 | 152,000 |
Sep 18, 2020 | 197.90 | 199.00 | 193.94 | 194.80 | 194.80 | 449,300 |
Sep 17, 2020 | 197.00 | 199.47 | 194.11 | 196.42 | 196.42 | 209,900 |
Sep 16, 2020 | 200.28 | 202.85 | 198.90 | 199.83 | 199.83 | 162,300 |
Sep 15, 2020 | 199.52 | 201.21 | 197.69 | 199.99 | 199.99 | 99,800 |
Sep 14, 2020 | 198.09 | 199.02 | 195.61 | 198.64 | 198.64 | 70,800 |
Sep 11, 2020 | 199.51 | 201.07 | 196.69 | 196.77 | 196.77 | 100,400 |
Sep 10, 2020 | 199.51 | 202.60 | 197.76 | 198.15 | 198.15 | 108,400 |
Sep 09, 2020 | 194.05 | 200.10 | 194.05 | 198.75 | 198.75 | 109,100 |
Sep 08, 2020 | 196.36 | 199.43 | 192.62 | 193.45 | 193.45 | 175,300 |
Sep 04, 2020 | 204.71 | 206.70 | 196.73 | 198.97 | 198.97 | 157,800 |
Sep 03, 2020 | 208.30 | 210.05 | 201.79 | 203.44 | 203.44 | 139,300 |
Sep 02, 2020 | 209.26 | 211.55 | 207.53 | 208.99 | 208.99 | 151,200 |
Sep 01, 2020 | 207.31 | 209.72 | 205.68 | 207.98 | 207.98 | 126,600 |
Aug 31, 2020 | 208.31 | 212.46 | 206.62 | 206.82 | 206.82 | 185,600 |
Aug 28, 2020 | 211.90 | 211.91 | 208.95 | 208.97 | 208.97 | 116,000 |
Aug 27, 2020 | 212.10 | 212.89 | 210.25 | 210.99 | 210.99 | 103,100 |
Aug 26, 2020 | 211.64 | 212.35 | 210.35 | 210.98 | 210.98 | 72,200 |
Aug 25, 2020 | 212.99 | 212.99 | 209.78 | 211.59 | 211.59 | 97,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |