Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 128.28 | 129.24 | 127.67 | 128.39 | 128.39 | 4,902,100 |
Jan 14, 2021 | 128.02 | 130.16 | 127.55 | 128.97 | 128.97 | 7,503,200 |
Jan 13, 2021 | 129.15 | 129.75 | 126.46 | 126.92 | 126.92 | 7,677,700 |
Jan 12, 2021 | 129.09 | 129.85 | 127.94 | 129.21 | 129.21 | 3,749,200 |
Jan 11, 2021 | 127.95 | 129.68 | 127.66 | 128.58 | 128.58 | 5,602,500 |
Jan 08, 2021 | 128.57 | 129.32 | 126.98 | 128.53 | 128.53 | 4,676,200 |
Jan 07, 2021 | 130.04 | 130.46 | 128.26 | 128.99 | 128.99 | 4,507,400 |
Jan 06, 2021 | 126.90 | 131.88 | 126.72 | 129.29 | 129.29 | 7,956,700 |
Jan 05, 2021 | 125.01 | 126.68 | 124.61 | 126.14 | 126.14 | 6,114,600 |
Jan 04, 2021 | 125.85 | 125.92 | 123.04 | 123.94 | 123.94 | 5,179,200 |
Dec 31, 2020 | 124.22 | 126.03 | 123.99 | 125.88 | 125.88 | 3,574,400 |
Dec 30, 2020 | 123.80 | 124.85 | 123.63 | 124.34 | 124.34 | 3,380,300 |
Dec 29, 2020 | 125.35 | 125.48 | 123.24 | 123.80 | 123.80 | 3,487,000 |
Dec 28, 2020 | 125.10 | 126.60 | 124.46 | 124.82 | 124.82 | 3,615,200 |
Dec 24, 2020 | 125.00 | 125.10 | 124.21 | 124.69 | 124.69 | 1,761,100 |
Dec 23, 2020 | 123.88 | 125.21 | 123.74 | 123.90 | 123.90 | 2,693,900 |
Dec 22, 2020 | 123.31 | 124.22 | 122.41 | 123.61 | 123.61 | 4,336,100 |
Dec 21, 2020 | 123.97 | 124.18 | 121.72 | 123.39 | 123.39 | 6,115,700 |
Dec 18, 2020 | 125.59 | 126.40 | 124.97 | 125.85 | 125.85 | 7,552,800 |
Dec 17, 2020 | 126.08 | 126.09 | 124.91 | 125.55 | 125.55 | 3,788,000 |
Dec 16, 2020 | 125.93 | 126.57 | 125.29 | 125.55 | 125.55 | 4,530,100 |
Dec 15, 2020 | 124.39 | 125.93 | 123.44 | 125.93 | 125.93 | 4,359,600 |
Dec 14, 2020 | 125.32 | 126.24 | 123.47 | 123.53 | 123.53 | 5,050,000 |
Dec 11, 2020 | 124.08 | 125.51 | 123.61 | 124.27 | 124.27 | 4,481,400 |
Dec 10, 2020 | 126.35 | 126.93 | 124.94 | 124.96 | 124.96 | 4,803,200 |
Dec 09, 2020 | 125.80 | 127.69 | 125.70 | 126.79 | 126.79 | 6,513,500 |
Dec 08, 2020 | 125.32 | 126.33 | 124.64 | 125.71 | 125.71 | 5,395,000 |
Dec 07, 2020 | 126.49 | 126.97 | 124.57 | 124.70 | 124.70 | 8,318,500 |
Dec 04, 2020 | 123.97 | 127.38 | 123.64 | 127.20 | 127.20 | 5,522,800 |
Dec 03, 2020 | 124.16 | 124.86 | 123.29 | 123.61 | 123.61 | 4,548,200 |
Dec 02, 2020 | 122.85 | 124.64 | 122.41 | 124.62 | 124.62 | 3,690,700 |
Dec 01, 2020 | 123.90 | 125.83 | 123.08 | 123.16 | 123.16 | 5,312,100 |
Nov 30, 2020 | 124.10 | 125.00 | 123.09 | 123.52 | 123.52 | 5,988,000 |
Nov 27, 2020 | 124.20 | 125.31 | 123.91 | 124.35 | 124.35 | 2,091,200 |
Nov 25, 2020 | 122.93 | 124.33 | 122.11 | 124.20 | 124.20 | 4,135,900 |
Nov 24, 2020 | 120.86 | 124.73 | 120.81 | 124.42 | 124.42 | 7,752,500 |
Nov 23, 2020 | 117.43 | 120.52 | 117.27 | 120.09 | 120.09 | 5,650,400 |
Nov 20, 2020 | 117.60 | 118.04 | 116.69 | 116.94 | 116.94 | 5,024,300 |
Nov 19, 2020 | 116.54 | 117.45 | 115.89 | 117.18 | 117.18 | 3,439,600 |
Nov 18, 2020 | 117.72 | 118.88 | 116.75 | 116.77 | 116.77 | 4,606,800 |
Nov 17, 2020 | 117.60 | 118.54 | 117.07 | 117.70 | 117.70 | 4,134,500 |
Nov 16, 2020 | 118.30 | 118.55 | 117.12 | 118.36 | 118.36 | 5,293,400 |
Nov 13, 2020 | 115.19 | 117.37 | 115.01 | 116.85 | 116.85 | 4,682,600 |
Nov 12, 2020 | 115.63 | 116.37 | 113.48 | 114.50 | 114.50 | 6,498,200 |
Nov 11, 2020 | 118.12 | 118.35 | 116.22 | 117.20 | 117.20 | 4,289,600 |
Nov 10, 2020 | 116.69 | 118.17 | 116.25 | 117.91 | 117.91 | 5,622,800 |
Nov 09, 2020 | 117.88 | 119.74 | 115.27 | 115.53 | 115.53 | 8,992,200 |
Nov 09, 2020 | 1.63 Dividend | |||||
Nov 06, 2020 | 115.08 | 115.10 | 113.39 | 114.04 | 112.41 | 5,249,200 |
Nov 05, 2020 | 113.30 | 115.29 | 113.01 | 114.77 | 113.13 | 4,902,200 |
Nov 04, 2020 | 112.33 | 113.91 | 111.16 | 111.90 | 110.30 | 5,800,100 |
Nov 03, 2020 | 114.00 | 115.65 | 113.63 | 114.16 | 112.53 | 4,204,300 |
Nov 02, 2020 | 112.65 | 113.83 | 112.25 | 112.91 | 111.30 | 5,311,500 |
Oct 30, 2020 | 107.90 | 111.80 | 107.75 | 111.66 | 110.06 | 7,921,500 |
Oct 29, 2020 | 107.25 | 109.64 | 106.55 | 108.91 | 107.35 | 6,760,200 |
Oct 28, 2020 | 108.66 | 109.73 | 105.92 | 106.65 | 105.13 | 9,427,300 |
Oct 27, 2020 | 112.15 | 112.22 | 110.03 | 110.56 | 108.98 | 5,936,100 |
Oct 26, 2020 | 114.45 | 114.90 | 111.84 | 112.22 | 110.62 | 7,203,400 |
Oct 23, 2020 | 116.50 | 116.62 | 115.53 | 116.00 | 114.34 | 3,893,400 |
Oct 22, 2020 | 115.00 | 116.06 | 112.98 | 115.76 | 114.11 | 7,855,800 |
Oct 21, 2020 | 116.66 | 117.69 | 114.79 | 115.06 | 113.42 | 9,755,300 |
Oct 20, 2020 | 119.80 | 120.15 | 116.84 | 117.37 | 115.69 | 21,501,100 |
Oct 19, 2020 | 126.80 | 127.35 | 125.08 | 125.52 | 123.73 | 7,478,700 |
Oct 16, 2020 | 125.17 | 126.43 | 124.66 | 125.93 | 124.13 | 4,710,400 |
Oct 15, 2020 | 124.08 | 125.22 | 123.85 | 124.89 | 123.10 | 3,385,300 |
Oct 14, 2020 | 125.13 | 126.94 | 125.13 | 125.94 | 124.14 | 3,730,100 |
Oct 13, 2020 | 126.57 | 127.15 | 124.46 | 125.10 | 123.31 | 5,406,100 |
Oct 12, 2020 | 128.07 | 128.25 | 126.44 | 127.21 | 125.39 | 4,635,100 |
Oct 09, 2020 | 132.00 | 132.00 | 127.60 | 127.79 | 125.96 | 8,353,700 |
Oct 08, 2020 | 130.86 | 135.50 | 129.77 | 131.49 | 129.61 | 25,288,900 |
Oct 07, 2020 | 122.67 | 124.39 | 122.32 | 124.07 | 122.30 | 2,815,400 |
Oct 06, 2020 | 122.58 | 124.83 | 121.59 | 121.97 | 120.23 | 3,872,300 |
Oct 05, 2020 | 121.84 | 122.75 | 121.05 | 122.01 | 120.27 | 3,050,500 |
Oct 02, 2020 | 119.04 | 121.75 | 118.82 | 120.57 | 118.85 | 2,925,200 |
Oct 01, 2020 | 122.36 | 123.30 | 120.36 | 121.09 | 119.36 | 3,211,700 |
Sep 30, 2020 | 121.38 | 122.91 | 120.80 | 121.67 | 119.93 | 3,261,100 |
Sep 29, 2020 | 121.41 | 122.19 | 120.21 | 120.94 | 119.21 | 2,106,600 |
Sep 28, 2020 | 120.57 | 122.33 | 120.41 | 121.73 | 119.99 | 3,509,200 |
Sep 25, 2020 | 117.60 | 119.41 | 116.94 | 118.95 | 117.25 | 2,953,700 |
Sep 24, 2020 | 118.10 | 119.52 | 116.48 | 118.09 | 116.40 | 3,546,200 |
Sep 23, 2020 | 120.80 | 121.59 | 118.43 | 118.83 | 117.13 | 3,939,400 |
Sep 22, 2020 | 120.33 | 121.45 | 119.53 | 120.51 | 118.79 | 2,957,800 |
Sep 21, 2020 | 120.48 | 120.70 | 118.58 | 120.25 | 118.53 | 5,311,400 |
Sep 18, 2020 | 124.26 | 124.92 | 122.65 | 122.76 | 121.01 | 5,391,600 |
Sep 17, 2020 | 122.62 | 125.55 | 121.97 | 124.92 | 123.13 | 3,171,300 |
Sep 16, 2020 | 122.71 | 125.82 | 122.71 | 124.22 | 122.44 | 3,788,400 |
Sep 15, 2020 | 122.82 | 123.40 | 122.24 | 122.44 | 120.69 | 2,915,200 |
Sep 14, 2020 | 122.36 | 123.38 | 121.76 | 122.09 | 120.34 | 3,641,500 |
Sep 11, 2020 | 121.39 | 122.70 | 120.73 | 121.46 | 119.72 | 3,548,100 |
Sep 10, 2020 | 122.53 | 123.58 | 120.24 | 120.56 | 118.84 | 3,978,400 |
Sep 09, 2020 | 122.13 | 123.70 | 121.29 | 122.26 | 120.51 | 3,770,700 |
Sep 08, 2020 | 122.16 | 122.87 | 120.71 | 121.21 | 119.48 | 5,210,300 |
Sep 04, 2020 | 124.35 | 125.35 | 121.24 | 122.30 | 120.55 | 6,018,200 |
Sep 03, 2020 | 128.19 | 129.95 | 123.65 | 124.45 | 122.67 | 5,716,800 |
Sep 02, 2020 | 123.72 | 128.70 | 123.58 | 128.18 | 126.35 | 6,592,400 |
Sep 01, 2020 | 122.85 | 123.95 | 122.15 | 123.40 | 121.64 | 3,155,300 |
Aug 31, 2020 | 125.25 | 125.25 | 123.03 | 123.31 | 121.55 | 4,827,900 |
Aug 28, 2020 | 124.96 | 125.30 | 124.22 | 125.07 | 123.28 | 3,099,600 |
Aug 27, 2020 | 124.60 | 125.10 | 123.98 | 124.65 | 122.87 | 3,422,700 |
Aug 26, 2020 | 124.95 | 125.12 | 123.95 | 124.17 | 122.40 | 3,388,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |