154.66 0.00 (0.00%)
After hours: 4:01PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 25, 2021 | 153.93 | 156.68 | 153.80 | 154.66 | 154.66 | 134,563 |
Jan 22, 2021 | 154.39 | 154.95 | 152.92 | 153.65 | 153.65 | 121,400 |
Jan 21, 2021 | 152.85 | 155.29 | 152.85 | 154.41 | 154.41 | 105,900 |
Jan 20, 2021 | 151.53 | 154.05 | 150.75 | 153.33 | 153.33 | 92,500 |
Jan 19, 2021 | 149.92 | 150.96 | 147.69 | 150.52 | 150.52 | 144,300 |
Jan 15, 2021 | 148.44 | 150.86 | 145.76 | 149.29 | 149.29 | 113,300 |
Jan 14, 2021 | 146.14 | 148.69 | 144.44 | 147.57 | 147.57 | 69,200 |
Jan 13, 2021 | 146.78 | 147.32 | 145.56 | 145.98 | 145.98 | 66,200 |
Jan 12, 2021 | 151.56 | 151.56 | 146.41 | 147.04 | 147.04 | 138,000 |
Jan 11, 2021 | 150.65 | 152.75 | 150.65 | 151.74 | 151.74 | 93,500 |
Jan 08, 2021 | 151.70 | 152.16 | 150.20 | 151.50 | 151.50 | 143,700 |
Jan 07, 2021 | 150.81 | 152.63 | 149.78 | 151.79 | 151.79 | 76,600 |
Jan 06, 2021 | 150.95 | 152.80 | 148.39 | 150.20 | 150.20 | 79,000 |
Jan 05, 2021 | 153.79 | 154.38 | 150.95 | 152.04 | 152.04 | 62,700 |
Jan 04, 2021 | 157.78 | 157.78 | 152.15 | 154.54 | 154.54 | 123,800 |
Dec 31, 2020 | 155.09 | 157.91 | 154.71 | 157.58 | 157.58 | 87,100 |
Dec 30, 2020 | 158.11 | 158.29 | 154.86 | 155.00 | 155.00 | 56,900 |
Dec 29, 2020 | 156.53 | 158.11 | 155.75 | 157.99 | 157.99 | 69,200 |
Dec 28, 2020 | 159.15 | 159.32 | 155.29 | 155.78 | 155.78 | 94,700 |
Dec 24, 2020 | 155.48 | 158.93 | 155.48 | 158.75 | 158.75 | 61,300 |
Dec 23, 2020 | 153.12 | 156.53 | 151.92 | 155.83 | 155.83 | 259,700 |
Dec 22, 2020 | 156.52 | 156.52 | 151.92 | 152.07 | 152.07 | 300,200 |
Dec 21, 2020 | 154.23 | 157.32 | 153.23 | 156.26 | 156.26 | 262,200 |
Dec 18, 2020 | 160.54 | 161.15 | 155.30 | 155.69 | 155.69 | 236,300 |
Dec 17, 2020 | 157.83 | 161.35 | 157.83 | 159.62 | 159.62 | 187,400 |
Dec 16, 2020 | 158.00 | 158.78 | 156.17 | 157.41 | 157.41 | 114,100 |
Dec 15, 2020 | 158.59 | 159.16 | 156.95 | 158.04 | 158.04 | 87,400 |
Dec 14, 2020 | 159.21 | 159.96 | 158.23 | 158.59 | 158.59 | 75,300 |
Dec 11, 2020 | 158.38 | 159.14 | 157.76 | 158.75 | 158.75 | 44,200 |
Dec 10, 2020 | 157.81 | 159.19 | 155.94 | 158.90 | 158.90 | 49,300 |
Dec 09, 2020 | 159.69 | 160.10 | 156.52 | 157.24 | 157.24 | 79,700 |
Dec 08, 2020 | 161.47 | 161.79 | 159.48 | 159.79 | 159.79 | 73,800 |
Dec 07, 2020 | 160.03 | 162.26 | 160.03 | 161.83 | 161.83 | 107,100 |
Dec 04, 2020 | 160.08 | 161.79 | 160.08 | 161.05 | 161.05 | 81,200 |
Dec 03, 2020 | 160.71 | 162.10 | 157.66 | 160.08 | 160.08 | 105,500 |
Dec 02, 2020 | 159.09 | 160.36 | 154.88 | 160.21 | 160.21 | 58,700 |
Dec 01, 2020 | 157.69 | 160.27 | 157.69 | 159.94 | 159.94 | 94,300 |
Nov 30, 2020 | 156.36 | 158.47 | 156.26 | 156.77 | 156.77 | 203,600 |
Nov 27, 2020 | 157.08 | 159.04 | 156.64 | 157.14 | 157.14 | 40,700 |
Nov 25, 2020 | 159.49 | 159.50 | 155.10 | 156.90 | 156.90 | 54,000 |
Nov 24, 2020 | 159.77 | 159.77 | 156.63 | 158.19 | 158.19 | 92,500 |
Nov 23, 2020 | 158.98 | 160.29 | 157.42 | 158.29 | 158.29 | 101,700 |
Nov 20, 2020 | 157.61 | 159.87 | 155.43 | 159.14 | 159.14 | 85,000 |
Nov 19, 2020 | 156.36 | 159.27 | 156.04 | 157.14 | 157.14 | 80,600 |
Nov 18, 2020 | 155.19 | 157.93 | 153.30 | 156.51 | 156.51 | 81,700 |
Nov 17, 2020 | 151.45 | 153.84 | 150.16 | 153.61 | 153.61 | 66,000 |
Nov 16, 2020 | 153.00 | 153.00 | 151.00 | 151.47 | 151.47 | 102,400 |
Nov 13, 2020 | 149.73 | 152.53 | 149.73 | 152.25 | 152.25 | 268,200 |
Nov 12, 2020 | 149.76 | 150.83 | 148.38 | 149.40 | 149.40 | 56,100 |
Nov 11, 2020 | 147.86 | 150.11 | 147.65 | 148.85 | 148.85 | 88,900 |
Nov 10, 2020 | 144.75 | 148.47 | 143.56 | 147.80 | 147.80 | 112,100 |
Nov 09, 2020 | 155.26 | 155.26 | 145.06 | 145.15 | 145.15 | 255,200 |
Nov 06, 2020 | 152.00 | 152.58 | 150.17 | 151.61 | 151.61 | 92,000 |
Nov 05, 2020 | 148.13 | 152.12 | 148.13 | 151.33 | 151.33 | 89,200 |
Nov 04, 2020 | 140.03 | 150.74 | 140.03 | 148.01 | 148.01 | 93,800 |
Nov 03, 2020 | 138.08 | 141.23 | 138.08 | 138.99 | 138.99 | 155,700 |
Nov 02, 2020 | 141.30 | 141.78 | 135.09 | 137.29 | 137.29 | 150,400 |
Oct 30, 2020 | 135.00 | 141.59 | 135.00 | 140.55 | 140.55 | 237,300 |
Oct 29, 2020 | 133.67 | 135.25 | 133.51 | 134.14 | 134.14 | 192,600 |
Oct 28, 2020 | 134.92 | 136.44 | 133.51 | 133.77 | 133.77 | 78,200 |
Oct 27, 2020 | 137.02 | 137.07 | 135.45 | 136.47 | 136.47 | 86,100 |
Oct 26, 2020 | 137.70 | 138.81 | 135.60 | 136.62 | 136.62 | 178,100 |
Oct 23, 2020 | 139.78 | 139.99 | 137.59 | 138.60 | 138.60 | 55,200 |
Oct 22, 2020 | 140.56 | 140.92 | 139.02 | 139.73 | 139.73 | 89,000 |
Oct 21, 2020 | 141.08 | 142.09 | 140.07 | 140.56 | 140.56 | 107,200 |
Oct 20, 2020 | 144.15 | 144.99 | 141.60 | 141.92 | 141.92 | 56,100 |
Oct 19, 2020 | 147.64 | 147.72 | 143.38 | 143.67 | 143.67 | 49,400 |
Oct 16, 2020 | 147.85 | 149.15 | 147.10 | 147.10 | 147.10 | 47,300 |
Oct 15, 2020 | 145.68 | 147.80 | 145.42 | 147.52 | 147.52 | 157,300 |
Oct 14, 2020 | 150.12 | 150.67 | 146.96 | 147.18 | 147.18 | 62,000 |
Oct 13, 2020 | 149.28 | 150.08 | 148.56 | 149.56 | 149.56 | 31,300 |
Oct 12, 2020 | 147.19 | 151.49 | 147.19 | 149.77 | 149.77 | 107,000 |
Oct 09, 2020 | 146.76 | 147.27 | 146.20 | 146.41 | 146.41 | 50,300 |
Oct 08, 2020 | 145.78 | 146.55 | 144.52 | 146.06 | 146.06 | 70,900 |
Oct 07, 2020 | 145.06 | 145.33 | 144.18 | 144.54 | 144.54 | 81,100 |
Oct 06, 2020 | 146.09 | 146.30 | 142.56 | 143.56 | 143.56 | 156,800 |
Oct 05, 2020 | 142.86 | 146.39 | 142.86 | 145.92 | 145.92 | 216,800 |
Oct 02, 2020 | 142.80 | 143.73 | 140.77 | 142.17 | 142.17 | 289,100 |
Oct 01, 2020 | 142.84 | 145.23 | 142.84 | 144.34 | 144.34 | 396,600 |
Sep 30, 2020 | 142.63 | 143.34 | 141.25 | 141.81 | 141.81 | 252,800 |
Sep 29, 2020 | 142.84 | 143.84 | 141.69 | 142.28 | 142.28 | 97,400 |
Sep 28, 2020 | 139.99 | 143.19 | 139.99 | 142.61 | 142.61 | 89,200 |
Sep 25, 2020 | 137.61 | 139.72 | 136.84 | 139.16 | 139.16 | 99,100 |
Sep 24, 2020 | 139.47 | 140.31 | 137.75 | 138.14 | 138.14 | 153,400 |
Sep 23, 2020 | 143.09 | 143.13 | 139.72 | 139.83 | 139.83 | 107,700 |
Sep 22, 2020 | 139.60 | 143.85 | 139.60 | 143.33 | 143.33 | 142,800 |
Sep 21, 2020 | 139.05 | 140.06 | 137.48 | 139.38 | 139.38 | 149,500 |
Sep 18, 2020 | 141.01 | 141.56 | 138.92 | 140.42 | 140.42 | 330,000 |
Sep 17, 2020 | 141.82 | 142.38 | 138.21 | 140.21 | 140.21 | 154,700 |
Sep 16, 2020 | 141.75 | 144.86 | 141.75 | 143.20 | 143.20 | 166,800 |
Sep 15, 2020 | 138.25 | 141.70 | 137.96 | 141.01 | 141.01 | 220,700 |
Sep 14, 2020 | 137.90 | 138.86 | 136.82 | 138.11 | 138.11 | 113,900 |
Sep 11, 2020 | 137.28 | 137.28 | 135.28 | 136.00 | 136.00 | 171,500 |
Sep 10, 2020 | 137.35 | 139.37 | 135.52 | 136.10 | 136.10 | 138,000 |
Sep 09, 2020 | 136.03 | 138.24 | 135.49 | 137.44 | 137.44 | 113,700 |
Sep 08, 2020 | 133.89 | 136.50 | 132.39 | 134.60 | 134.60 | 145,400 |
Sep 04, 2020 | 137.71 | 139.93 | 132.85 | 135.38 | 135.38 | 127,400 |
Sep 03, 2020 | 141.65 | 141.66 | 136.80 | 137.86 | 137.86 | 131,400 |
Sep 02, 2020 | 140.34 | 142.25 | 139.70 | 141.66 | 141.66 | 104,000 |
Sep 01, 2020 | 137.67 | 139.65 | 137.66 | 139.55 | 139.55 | 84,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |