152.00 +0.50 (0.33%)
After hours: 6:42PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 22, 2021 | 153.47 | 153.70 | 150.73 | 151.50 | 151.50 | 933,900 |
Jan 21, 2021 | 155.45 | 156.97 | 153.00 | 153.10 | 153.10 | 518,100 |
Jan 20, 2021 | 156.31 | 158.36 | 154.71 | 154.76 | 154.76 | 518,100 |
Jan 19, 2021 | 156.12 | 156.41 | 154.45 | 155.81 | 155.81 | 455,800 |
Jan 15, 2021 | 153.92 | 155.81 | 152.88 | 154.55 | 154.55 | 415,300 |
Jan 14, 2021 | 158.36 | 159.56 | 153.71 | 153.96 | 153.96 | 442,900 |
Jan 13, 2021 | 160.80 | 161.48 | 157.68 | 157.89 | 157.89 | 400,600 |
Jan 12, 2021 | 164.29 | 164.29 | 160.01 | 160.39 | 160.39 | 607,900 |
Jan 11, 2021 | 167.99 | 169.23 | 164.48 | 164.98 | 164.98 | 582,500 |
Jan 08, 2021 | 165.50 | 167.49 | 164.66 | 166.95 | 166.95 | 483,900 |
Jan 07, 2021 | 162.81 | 165.98 | 162.45 | 164.94 | 164.94 | 567,200 |
Jan 06, 2021 | 157.41 | 162.13 | 156.83 | 161.49 | 161.49 | 594,900 |
Jan 05, 2021 | 158.66 | 159.71 | 155.45 | 159.11 | 159.11 | 427,800 |
Jan 04, 2021 | 161.73 | 163.24 | 155.82 | 158.66 | 158.66 | 747,700 |
Dec 31, 2020 | 158.93 | 162.16 | 158.02 | 161.99 | 161.99 | 428,700 |
Dec 30, 2020 | 158.75 | 159.68 | 158.11 | 158.75 | 158.75 | 305,200 |
Dec 29, 2020 | 160.04 | 161.10 | 159.06 | 159.28 | 159.28 | 315,200 |
Dec 28, 2020 | 158.63 | 160.62 | 157.85 | 159.71 | 159.71 | 340,500 |
Dec 24, 2020 | 155.90 | 158.45 | 155.65 | 157.69 | 157.69 | 202,800 |
Dec 23, 2020 | 156.85 | 157.99 | 154.98 | 155.93 | 155.93 | 473,800 |
Dec 22, 2020 | 157.89 | 157.89 | 154.24 | 154.72 | 154.72 | 490,600 |
Dec 21, 2020 | 159.06 | 159.52 | 154.54 | 158.21 | 158.21 | 547,700 |
Dec 18, 2020 | 163.76 | 165.34 | 160.73 | 161.63 | 161.63 | 1,168,800 |
Dec 17, 2020 | 160.33 | 163.06 | 158.78 | 162.76 | 162.76 | 603,100 |
Dec 16, 2020 | 158.97 | 160.64 | 158.62 | 159.17 | 159.17 | 491,400 |
Dec 15, 2020 | 158.08 | 158.91 | 155.71 | 158.60 | 158.60 | 383,500 |
Dec 14, 2020 | 156.49 | 159.05 | 156.42 | 157.38 | 157.38 | 584,500 |
Dec 11, 2020 | 153.25 | 156.09 | 152.78 | 155.82 | 155.82 | 672,500 |
Dec 10, 2020 | 157.39 | 157.78 | 153.71 | 153.84 | 153.84 | 612,300 |
Dec 09, 2020 | 159.62 | 159.82 | 156.93 | 157.00 | 157.00 | 687,000 |
Dec 08, 2020 | 158.82 | 160.43 | 158.20 | 160.00 | 160.00 | 748,700 |
Dec 07, 2020 | 157.25 | 159.97 | 157.25 | 158.49 | 158.49 | 525,400 |
Dec 04, 2020 | 158.88 | 160.43 | 157.88 | 158.48 | 158.48 | 481,100 |
Dec 03, 2020 | 159.22 | 160.14 | 156.57 | 158.01 | 158.01 | 500,200 |
Dec 02, 2020 | 161.48 | 162.84 | 159.22 | 159.98 | 159.98 | 361,000 |
Dec 01, 2020 | 161.29 | 162.88 | 160.14 | 161.34 | 161.34 | 766,000 |
Dec 01, 2020 | 0.43 Dividend | |||||
Nov 30, 2020 | 158.36 | 162.06 | 156.89 | 160.86 | 160.43 | 1,348,800 |
Nov 27, 2020 | 158.62 | 158.99 | 156.37 | 157.80 | 157.38 | 270,900 |
Nov 25, 2020 | 158.28 | 159.32 | 156.52 | 157.87 | 157.45 | 572,200 |
Nov 24, 2020 | 160.55 | 161.05 | 157.04 | 157.13 | 156.71 | 732,800 |
Nov 23, 2020 | 160.10 | 161.58 | 159.47 | 159.99 | 159.56 | 327,300 |
Nov 20, 2020 | 161.75 | 162.28 | 160.06 | 160.17 | 159.74 | 402,400 |
Nov 19, 2020 | 158.75 | 163.00 | 155.74 | 161.52 | 161.09 | 493,400 |
Nov 18, 2020 | 159.48 | 160.47 | 156.95 | 158.71 | 158.29 | 424,600 |
Nov 17, 2020 | 159.16 | 159.99 | 157.46 | 158.85 | 158.43 | 521,400 |
Nov 16, 2020 | 163.20 | 163.75 | 157.75 | 159.03 | 158.60 | 458,600 |
Nov 13, 2020 | 161.08 | 162.49 | 158.82 | 161.48 | 161.05 | 328,400 |
Nov 12, 2020 | 161.05 | 161.99 | 158.60 | 159.85 | 159.42 | 305,200 |
Nov 11, 2020 | 161.21 | 162.80 | 159.63 | 161.08 | 160.65 | 426,000 |
Nov 10, 2020 | 158.84 | 160.73 | 157.72 | 160.52 | 160.09 | 783,300 |
Nov 09, 2020 | 161.97 | 165.93 | 158.72 | 158.83 | 158.41 | 704,100 |
Nov 06, 2020 | 156.20 | 159.63 | 154.52 | 157.16 | 156.74 | 555,100 |
Nov 05, 2020 | 168.12 | 168.12 | 152.31 | 153.66 | 153.25 | 1,137,400 |
Nov 04, 2020 | 158.13 | 163.48 | 157.66 | 162.42 | 161.99 | 674,500 |
Nov 03, 2020 | 153.28 | 157.19 | 153.28 | 156.15 | 155.73 | 410,500 |
Nov 02, 2020 | 150.62 | 152.54 | 149.30 | 151.77 | 151.36 | 500,600 |
Oct 30, 2020 | 148.29 | 150.26 | 146.69 | 148.25 | 147.85 | 453,200 |
Oct 29, 2020 | 149.38 | 150.98 | 148.15 | 149.33 | 148.93 | 496,400 |
Oct 28, 2020 | 150.08 | 151.28 | 148.04 | 149.57 | 149.17 | 584,100 |
Oct 27, 2020 | 154.75 | 155.70 | 151.18 | 151.22 | 150.82 | 339,000 |
Oct 26, 2020 | 156.96 | 156.96 | 152.47 | 154.12 | 153.71 | 334,100 |
Oct 23, 2020 | 157.81 | 159.00 | 157.09 | 158.31 | 157.89 | 278,900 |
Oct 22, 2020 | 159.05 | 159.15 | 157.08 | 157.81 | 157.39 | 371,000 |
Oct 21, 2020 | 159.54 | 160.84 | 158.95 | 158.99 | 158.57 | 283,400 |
Oct 20, 2020 | 158.01 | 161.25 | 158.01 | 159.25 | 158.82 | 268,700 |
Oct 19, 2020 | 162.84 | 163.24 | 157.69 | 158.07 | 157.65 | 312,500 |
Oct 16, 2020 | 161.12 | 163.74 | 161.12 | 162.26 | 161.83 | 289,700 |
Oct 15, 2020 | 157.83 | 162.53 | 157.68 | 162.31 | 161.88 | 334,800 |
Oct 14, 2020 | 163.24 | 163.26 | 160.27 | 160.93 | 160.50 | 362,200 |
Oct 13, 2020 | 164.59 | 166.22 | 161.64 | 161.91 | 161.48 | 472,300 |
Oct 12, 2020 | 165.97 | 165.97 | 163.57 | 164.71 | 164.27 | 510,300 |
Oct 09, 2020 | 164.62 | 165.78 | 164.00 | 164.49 | 164.05 | 520,500 |
Oct 08, 2020 | 165.40 | 166.49 | 163.13 | 164.32 | 163.88 | 302,600 |
Oct 07, 2020 | 163.00 | 165.00 | 162.57 | 164.44 | 164.00 | 339,700 |
Oct 06, 2020 | 163.00 | 165.28 | 161.84 | 162.06 | 161.63 | 346,600 |
Oct 05, 2020 | 163.24 | 163.51 | 161.28 | 162.09 | 161.66 | 381,300 |
Oct 02, 2020 | 161.60 | 163.09 | 160.80 | 161.56 | 161.13 | 354,900 |
Oct 01, 2020 | 163.80 | 165.59 | 162.50 | 163.54 | 163.10 | 466,600 |
Sep 30, 2020 | 161.38 | 164.10 | 161.38 | 162.59 | 162.16 | 378,700 |
Sep 29, 2020 | 162.75 | 164.54 | 162.13 | 162.13 | 161.70 | 365,700 |
Sep 28, 2020 | 162.83 | 165.38 | 161.82 | 162.72 | 162.29 | 447,700 |
Sep 25, 2020 | 158.86 | 161.09 | 157.02 | 161.00 | 160.57 | 577,300 |
Sep 24, 2020 | 158.33 | 159.64 | 156.69 | 157.62 | 157.20 | 526,900 |
Sep 23, 2020 | 162.87 | 163.40 | 159.04 | 159.41 | 158.98 | 515,300 |
Sep 22, 2020 | 160.35 | 163.55 | 158.99 | 163.12 | 162.68 | 355,300 |
Sep 21, 2020 | 160.52 | 160.84 | 157.17 | 159.21 | 158.78 | 482,100 |
Sep 18, 2020 | 161.69 | 164.69 | 161.15 | 161.83 | 161.40 | 1,847,600 |
Sep 17, 2020 | 154.04 | 162.07 | 153.35 | 161.76 | 161.33 | 771,400 |
Sep 16, 2020 | 160.40 | 161.99 | 155.51 | 155.67 | 155.25 | 541,000 |
Sep 15, 2020 | 159.99 | 160.43 | 158.09 | 159.79 | 159.36 | 568,100 |
Sep 14, 2020 | 158.35 | 159.60 | 156.97 | 158.47 | 158.05 | 411,200 |
Sep 11, 2020 | 156.75 | 157.49 | 154.16 | 155.78 | 155.36 | 316,100 |
Sep 10, 2020 | 160.85 | 161.90 | 155.68 | 156.04 | 155.62 | 450,200 |
Sep 09, 2020 | 160.94 | 162.10 | 159.54 | 160.71 | 160.28 | 407,900 |
Sep 08, 2020 | 160.28 | 160.82 | 156.88 | 158.51 | 158.09 | 592,900 |
Sep 08, 2020 | 0.43 Dividend | |||||
Sep 04, 2020 | 165.40 | 166.58 | 160.36 | 163.17 | 162.30 | 618,900 |
Sep 03, 2020 | 170.16 | 170.26 | 163.12 | 165.70 | 164.82 | 1,088,100 |
Sep 02, 2020 | 165.83 | 171.81 | 164.38 | 171.10 | 170.19 | 585,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |