81.71 -0.01 (-0.01%)
After hours: 4:15PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 20, 2021 | 81.43 | 82.03 | 81.01 | 81.70 | 81.70 | 3,121,694 |
Jan 19, 2021 | 81.44 | 82.29 | 80.81 | 81.90 | 81.90 | 7,685,100 |
Jan 15, 2021 | 80.92 | 81.37 | 79.84 | 80.94 | 80.94 | 4,492,200 |
Jan 14, 2021 | 81.23 | 81.57 | 80.55 | 81.18 | 81.18 | 5,504,700 |
Jan 13, 2021 | 80.89 | 81.42 | 80.52 | 81.21 | 81.21 | 5,280,200 |
Jan 12, 2021 | 82.00 | 82.35 | 80.13 | 81.07 | 81.07 | 5,300,300 |
Jan 11, 2021 | 83.10 | 83.69 | 82.04 | 82.31 | 82.31 | 4,698,000 |
Jan 08, 2021 | 83.29 | 83.75 | 82.47 | 83.09 | 83.09 | 4,035,600 |
Jan 07, 2021 | 82.69 | 83.36 | 82.32 | 82.98 | 82.98 | 4,824,300 |
Jan 06, 2021 | 82.71 | 83.25 | 82.01 | 82.50 | 82.50 | 6,376,600 |
Jan 05, 2021 | 82.18 | 83.09 | 81.83 | 82.39 | 82.39 | 5,282,700 |
Jan 04, 2021 | 82.82 | 82.85 | 79.86 | 81.50 | 81.50 | 5,389,400 |
Dec 31, 2020 | 81.46 | 82.92 | 81.29 | 82.79 | 82.79 | 2,892,300 |
Dec 30, 2020 | 81.97 | 82.20 | 81.31 | 81.48 | 81.48 | 2,886,400 |
Dec 29, 2020 | 83.11 | 83.23 | 81.66 | 81.87 | 81.87 | 2,417,300 |
Dec 28, 2020 | 82.94 | 83.57 | 82.07 | 82.49 | 82.49 | 4,528,900 |
Dec 24, 2020 | 82.16 | 82.60 | 82.03 | 82.51 | 82.51 | 1,128,500 |
Dec 23, 2020 | 82.45 | 82.72 | 82.03 | 82.20 | 82.20 | 3,702,800 |
Dec 22, 2020 | 82.67 | 82.74 | 81.27 | 82.19 | 82.19 | 5,109,300 |
Dec 22, 2020 | 1.2 Dividend | |||||
Dec 21, 2020 | 84.77 | 84.77 | 83.06 | 84.17 | 82.97 | 7,672,100 |
Dec 18, 2020 | 85.38 | 86.61 | 85.10 | 86.09 | 84.86 | 12,918,200 |
Dec 17, 2020 | 85.82 | 86.00 | 85.14 | 85.67 | 84.45 | 5,799,900 |
Dec 16, 2020 | 84.29 | 86.27 | 84.21 | 85.63 | 84.41 | 9,049,500 |
Dec 15, 2020 | 84.82 | 85.20 | 84.15 | 84.29 | 83.09 | 8,626,000 |
Dec 14, 2020 | 85.72 | 85.78 | 84.36 | 84.40 | 83.20 | 12,877,400 |
Dec 11, 2020 | 84.00 | 85.20 | 83.11 | 85.00 | 83.79 | 4,869,000 |
Dec 10, 2020 | 84.04 | 85.41 | 83.95 | 84.97 | 83.76 | 8,787,800 |
Dec 09, 2020 | 83.18 | 84.98 | 82.84 | 84.61 | 83.40 | 6,900,000 |
Dec 08, 2020 | 81.28 | 83.12 | 80.88 | 82.64 | 81.46 | 5,712,800 |
Dec 07, 2020 | 81.01 | 82.14 | 80.55 | 81.68 | 80.52 | 5,224,200 |
Dec 04, 2020 | 78.53 | 80.83 | 78.53 | 80.75 | 79.60 | 4,678,200 |
Dec 03, 2020 | 78.25 | 78.67 | 77.70 | 78.50 | 77.38 | 4,313,400 |
Dec 02, 2020 | 77.29 | 78.11 | 77.02 | 78.07 | 76.96 | 5,415,000 |
Dec 01, 2020 | 76.02 | 77.13 | 75.69 | 77.03 | 75.93 | 6,791,700 |
Nov 30, 2020 | 75.70 | 76.09 | 75.42 | 75.75 | 74.67 | 5,539,100 |
Nov 27, 2020 | 76.59 | 77.00 | 75.75 | 75.90 | 74.82 | 2,523,800 |
Nov 25, 2020 | 77.81 | 78.21 | 76.87 | 76.89 | 75.79 | 3,498,400 |
Nov 24, 2020 | 77.04 | 78.30 | 76.93 | 78.02 | 76.91 | 4,430,200 |
Nov 23, 2020 | 76.04 | 76.82 | 75.71 | 76.63 | 75.54 | 3,975,000 |
Nov 20, 2020 | 77.08 | 77.51 | 76.52 | 76.73 | 75.64 | 4,877,000 |
Nov 19, 2020 | 76.76 | 77.83 | 76.39 | 77.51 | 76.40 | 3,730,300 |
Nov 18, 2020 | 78.73 | 79.21 | 77.29 | 77.47 | 76.37 | 3,703,500 |
Nov 17, 2020 | 78.09 | 78.97 | 77.50 | 78.38 | 77.26 | 3,942,100 |
Nov 16, 2020 | 77.37 | 78.72 | 76.63 | 78.63 | 77.51 | 5,408,400 |
Nov 13, 2020 | 75.00 | 76.04 | 74.75 | 75.89 | 74.81 | 4,887,000 |
Nov 12, 2020 | 74.47 | 74.70 | 73.17 | 74.50 | 73.44 | 4,866,200 |
Nov 11, 2020 | 74.86 | 75.18 | 73.55 | 75.11 | 74.04 | 4,586,400 |
Nov 10, 2020 | 72.64 | 74.97 | 72.13 | 74.75 | 73.68 | 7,138,400 |
Nov 09, 2020 | 72.80 | 73.31 | 71.58 | 71.63 | 70.61 | 8,327,700 |
Nov 06, 2020 | 71.02 | 71.43 | 70.13 | 70.45 | 69.45 | 5,465,400 |
Nov 05, 2020 | 72.12 | 72.48 | 70.81 | 70.90 | 69.89 | 5,811,000 |
Nov 04, 2020 | 72.24 | 73.19 | 71.45 | 71.54 | 70.52 | 4,771,200 |
Nov 03, 2020 | 71.98 | 73.06 | 71.68 | 71.82 | 70.80 | 5,043,800 |
Nov 02, 2020 | 71.94 | 72.25 | 70.92 | 71.63 | 70.61 | 4,315,600 |
Oct 30, 2020 | 70.12 | 71.15 | 69.94 | 71.02 | 70.01 | 6,155,900 |
Oct 29, 2020 | 69.66 | 71.11 | 68.93 | 70.64 | 69.63 | 6,457,600 |
Oct 28, 2020 | 70.04 | 71.12 | 69.54 | 70.04 | 69.04 | 5,709,000 |
Oct 27, 2020 | 73.35 | 73.53 | 71.19 | 71.33 | 70.31 | 5,377,700 |
Oct 26, 2020 | 73.86 | 73.92 | 72.81 | 73.65 | 72.60 | 5,055,900 |
Oct 23, 2020 | 75.26 | 75.37 | 74.31 | 74.45 | 73.39 | 3,823,000 |
Oct 22, 2020 | 74.76 | 75.08 | 73.92 | 74.86 | 73.79 | 4,733,500 |
Oct 21, 2020 | 73.93 | 75.21 | 73.68 | 73.82 | 72.77 | 7,273,500 |
Oct 20, 2020 | 77.75 | 77.85 | 73.30 | 73.33 | 72.28 | 9,405,900 |
Oct 19, 2020 | 78.98 | 79.36 | 77.69 | 77.84 | 76.73 | 4,671,600 |
Oct 16, 2020 | 79.35 | 79.87 | 79.03 | 79.27 | 78.14 | 3,033,600 |
Oct 15, 2020 | 77.87 | 79.32 | 77.85 | 79.14 | 78.01 | 2,406,000 |
Oct 14, 2020 | 78.56 | 79.89 | 77.83 | 78.91 | 77.78 | 3,494,500 |
Oct 13, 2020 | 79.29 | 79.58 | 78.07 | 79.21 | 78.08 | 4,414,300 |
Oct 12, 2020 | 79.09 | 79.62 | 78.52 | 79.32 | 78.19 | 2,842,800 |
Oct 09, 2020 | 79.06 | 79.75 | 78.68 | 78.88 | 77.76 | 3,120,800 |
Oct 08, 2020 | 78.93 | 79.38 | 77.85 | 78.33 | 77.21 | 6,433,400 |
Oct 07, 2020 | 76.85 | 79.70 | 76.56 | 79.05 | 77.92 | 6,691,300 |
Oct 06, 2020 | 76.23 | 76.74 | 75.31 | 75.50 | 74.42 | 3,323,800 |
Oct 05, 2020 | 74.78 | 76.06 | 74.52 | 75.91 | 74.83 | 3,703,400 |
Oct 02, 2020 | 73.58 | 75.13 | 73.45 | 74.46 | 73.40 | 2,974,500 |
Oct 01, 2020 | 74.70 | 74.97 | 73.51 | 74.14 | 73.08 | 3,934,400 |
Sep 30, 2020 | 74.54 | 75.29 | 74.35 | 74.99 | 73.92 | 5,410,400 |
Sep 29, 2020 | 75.78 | 76.12 | 74.30 | 74.34 | 73.28 | 4,060,200 |
Sep 28, 2020 | 76.30 | 77.66 | 76.17 | 76.31 | 75.22 | 3,832,600 |
Sep 25, 2020 | 75.68 | 76.01 | 75.12 | 75.40 | 74.33 | 3,836,600 |
Sep 24, 2020 | 75.57 | 77.08 | 74.92 | 76.35 | 75.26 | 3,597,200 |
Sep 23, 2020 | 76.54 | 77.35 | 75.29 | 75.50 | 74.42 | 5,012,500 |
Sep 23, 2020 | 1.2 Dividend | |||||
Sep 22, 2020 | 78.05 | 78.79 | 76.88 | 77.01 | 74.73 | 4,908,500 |
Sep 21, 2020 | 78.10 | 78.30 | 76.36 | 77.83 | 75.52 | 5,570,000 |
Sep 18, 2020 | 78.75 | 79.57 | 77.99 | 78.08 | 75.77 | 8,811,100 |
Sep 17, 2020 | 80.39 | 80.67 | 79.16 | 79.47 | 77.12 | 5,257,000 |
Sep 16, 2020 | 81.76 | 82.24 | 80.54 | 80.60 | 78.21 | 4,103,700 |
Sep 15, 2020 | 82.32 | 82.52 | 81.37 | 81.40 | 78.99 | 3,199,200 |
Sep 14, 2020 | 81.62 | 82.59 | 81.31 | 81.94 | 79.51 | 3,989,600 |
Sep 11, 2020 | 80.76 | 81.50 | 80.32 | 81.23 | 78.82 | 3,007,800 |
Sep 10, 2020 | 80.40 | 81.23 | 79.77 | 80.41 | 78.03 | 3,402,800 |
Sep 09, 2020 | 79.75 | 81.47 | 79.56 | 80.47 | 78.09 | 4,483,800 |
Sep 08, 2020 | 79.43 | 79.59 | 77.89 | 79.03 | 76.69 | 4,235,200 |
Sep 04, 2020 | 79.97 | 80.42 | 78.35 | 79.15 | 76.81 | 4,107,100 |
Sep 03, 2020 | 80.57 | 81.61 | 78.74 | 79.32 | 76.97 | 4,024,000 |
Sep 02, 2020 | 78.88 | 80.41 | 78.84 | 79.98 | 77.61 | 3,321,800 |
Sep 01, 2020 | 79.14 | 79.50 | 78.64 | 79.04 | 76.70 | 3,286,600 |
Aug 31, 2020 | 80.51 | 80.73 | 79.75 | 79.79 | 77.43 | 3,582,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |