Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 24, 2021 | 150.43 | 150.97 | 150.39 | 150.86 | 150.86 | 9,000 |
Feb 23, 2021 | 150.35 | 150.99 | 149.87 | 150.71 | 150.71 | 11,500 |
Feb 22, 2021 | 149.42 | 150.37 | 149.23 | 150.22 | 150.22 | 34,700 |
Feb 19, 2021 | 151.51 | 151.51 | 149.68 | 149.68 | 149.68 | 9,400 |
Feb 18, 2021 | 149.73 | 152.11 | 149.73 | 151.74 | 151.74 | 21,400 |
Feb 17, 2021 | 149.51 | 150.97 | 149.51 | 150.97 | 150.97 | 16,700 |
Feb 16, 2021 | 151.08 | 151.08 | 149.74 | 150.15 | 150.15 | 7,500 |
Feb 12, 2021 | 150.32 | 151.05 | 150.21 | 151.05 | 151.05 | 8,700 |
Feb 11, 2021 | 151.48 | 151.48 | 150.13 | 150.58 | 150.58 | 15,700 |
Feb 10, 2021 | 152.20 | 152.34 | 151.48 | 151.94 | 151.94 | 11,400 |
Feb 09, 2021 | 151.45 | 151.73 | 151.22 | 151.50 | 151.50 | 5,800 |
Feb 08, 2021 | 151.51 | 151.51 | 150.53 | 151.38 | 151.38 | 17,800 |
Feb 05, 2021 | 150.18 | 151.17 | 150.18 | 150.70 | 150.70 | 10,400 |
Feb 04, 2021 | 148.30 | 149.69 | 148.30 | 149.44 | 149.44 | 19,200 |
Feb 03, 2021 | 148.14 | 149.04 | 147.44 | 148.89 | 148.89 | 14,500 |
Feb 02, 2021 | 147.60 | 149.45 | 147.60 | 148.49 | 148.49 | 18,200 |
Feb 01, 2021 | 148.30 | 148.56 | 147.14 | 147.77 | 147.77 | 22,900 |
Jan 29, 2021 | 150.29 | 150.79 | 147.94 | 147.94 | 147.94 | 19,900 |
Jan 28, 2021 | 152.33 | 154.04 | 150.99 | 150.99 | 150.99 | 7,900 |
Jan 27, 2021 | 151.94 | 155.20 | 151.94 | 152.64 | 152.64 | 17,700 |
Jan 26, 2021 | 151.16 | 153.10 | 150.49 | 153.01 | 153.01 | 17,800 |
Jan 25, 2021 | 148.73 | 152.28 | 148.73 | 150.85 | 150.85 | 19,600 |
Jan 22, 2021 | 148.56 | 149.55 | 148.46 | 149.24 | 149.24 | 22,700 |
Jan 21, 2021 | 149.00 | 149.14 | 148.66 | 149.02 | 149.02 | 10,200 |
Jan 20, 2021 | 148.79 | 149.44 | 148.12 | 149.40 | 149.40 | 14,000 |
Jan 19, 2021 | 150.04 | 150.04 | 148.93 | 149.06 | 149.06 | 11,100 |
Jan 15, 2021 | 148.91 | 150.01 | 148.80 | 149.58 | 149.58 | 14,300 |
Jan 14, 2021 | 150.04 | 150.04 | 149.08 | 149.47 | 149.47 | 57,700 |
Jan 13, 2021 | 148.80 | 149.99 | 148.80 | 149.56 | 149.56 | 38,200 |
Jan 12, 2021 | 150.04 | 150.04 | 148.71 | 149.01 | 149.01 | 6,800 |
Jan 11, 2021 | 150.37 | 150.74 | 149.56 | 149.75 | 149.75 | 164,200 |
Jan 08, 2021 | 150.69 | 151.03 | 150.02 | 151.03 | 151.03 | 17,900 |
Jan 07, 2021 | 151.26 | 151.80 | 150.40 | 150.66 | 150.66 | 7,600 |
Jan 06, 2021 | 149.98 | 151.89 | 149.98 | 150.94 | 150.94 | 10,800 |
Jan 05, 2021 | 150.24 | 150.36 | 149.56 | 150.08 | 150.08 | 7,000 |
Jan 04, 2021 | 151.53 | 151.53 | 148.60 | 150.10 | 150.10 | 18,000 |
Dec 31, 2020 | 150.39 | 151.43 | 149.66 | 151.34 | 151.34 | 8,600 |
Dec 30, 2020 | 150.72 | 150.72 | 150.14 | 150.26 | 150.26 | 12,200 |
Dec 29, 2020 | 151.49 | 151.53 | 150.31 | 150.46 | 150.46 | 10,300 |
Dec 28, 2020 | 150.72 | 151.26 | 150.43 | 150.88 | 150.88 | 9,500 |
Dec 24, 2020 | 149.92 | 150.21 | 149.22 | 150.21 | 150.21 | 6,400 |
Dec 23, 2020 | 149.85 | 150.26 | 149.47 | 150.06 | 150.06 | 8,600 |
Dec 22, 2020 | 149.46 | 149.46 | 148.50 | 148.59 | 148.59 | 12,100 |
Dec 21, 2020 | 149.50 | 149.73 | 148.23 | 149.63 | 149.63 | 9,100 |
Dec 21, 2020 | 0.974 Dividend | |||||
Dec 18, 2020 | 151.90 | 152.10 | 151.23 | 152.07 | 151.10 | 7,800 |
Dec 17, 2020 | 151.37 | 152.20 | 151.37 | 152.16 | 151.19 | 11,000 |
Dec 16, 2020 | 150.87 | 151.60 | 150.45 | 151.04 | 150.07 | 9,400 |
Dec 15, 2020 | 151.18 | 151.42 | 150.68 | 150.76 | 149.79 | 6,500 |
Dec 14, 2020 | 151.99 | 152.53 | 150.65 | 150.83 | 149.86 | 9,100 |
Dec 11, 2020 | 150.33 | 151.62 | 150.33 | 151.29 | 150.32 | 6,000 |
Dec 10, 2020 | 151.33 | 151.49 | 151.03 | 151.31 | 150.34 | 7,100 |
Dec 09, 2020 | 152.90 | 152.90 | 151.56 | 151.95 | 150.98 | 5,500 |
Dec 08, 2020 | 150.82 | 152.66 | 150.82 | 152.51 | 151.53 | 5,100 |
Dec 07, 2020 | 151.91 | 152.19 | 151.25 | 151.54 | 150.57 | 6,800 |
Dec 04, 2020 | 151.54 | 152.17 | 151.26 | 152.17 | 151.20 | 8,700 |
Dec 03, 2020 | 149.93 | 151.14 | 149.93 | 150.87 | 149.90 | 7,800 |
Dec 02, 2020 | 150.98 | 151.04 | 149.45 | 149.66 | 148.70 | 15,300 |
Dec 01, 2020 | 150.80 | 151.40 | 150.48 | 151.29 | 150.32 | 4,900 |
Nov 30, 2020 | 149.88 | 149.91 | 148.82 | 149.86 | 148.90 | 11,600 |
Nov 27, 2020 | 150.02 | 150.02 | 149.51 | 149.92 | 148.96 | 6,600 |
Nov 25, 2020 | 149.85 | 150.42 | 149.73 | 149.78 | 148.82 | 12,500 |
Nov 24, 2020 | 149.13 | 150.39 | 149.13 | 149.98 | 149.02 | 13,000 |
Nov 23, 2020 | 148.36 | 148.97 | 147.90 | 148.46 | 147.51 | 16,600 |
Nov 20, 2020 | 149.23 | 149.23 | 147.97 | 148.16 | 147.21 | 10,800 |
Nov 19, 2020 | 148.93 | 149.38 | 148.24 | 149.34 | 148.38 | 8,600 |
Nov 18, 2020 | 151.84 | 152.04 | 149.28 | 149.37 | 148.41 | 16,300 |
Nov 17, 2020 | 151.17 | 152.05 | 150.88 | 151.31 | 150.34 | 12,500 |
Nov 16, 2020 | 151.43 | 152.63 | 151.01 | 152.63 | 151.65 | 9,600 |
Nov 13, 2020 | 148.66 | 150.72 | 148.66 | 150.65 | 149.69 | 7,800 |
Nov 12, 2020 | 148.68 | 148.69 | 146.98 | 148.15 | 147.20 | 68,000 |
Nov 11, 2020 | 148.72 | 149.42 | 147.55 | 148.88 | 147.93 | 10,600 |
Nov 10, 2020 | 145.07 | 148.15 | 145.07 | 147.88 | 146.93 | 16,400 |
Nov 09, 2020 | 148.81 | 149.51 | 144.99 | 144.99 | 144.06 | 16,400 |
Nov 06, 2020 | 145.22 | 145.22 | 143.97 | 144.76 | 143.83 | 21,600 |
Nov 05, 2020 | 144.54 | 145.33 | 144.07 | 144.17 | 143.25 | 14,000 |
Nov 04, 2020 | 143.83 | 145.12 | 142.93 | 142.93 | 142.01 | 3,900 |
Nov 03, 2020 | 142.97 | 144.23 | 142.41 | 143.47 | 142.55 | 7,000 |
Nov 02, 2020 | 139.69 | 141.18 | 139.51 | 140.72 | 139.82 | 42,100 |
Oct 30, 2020 | 137.34 | 137.99 | 136.54 | 137.57 | 136.69 | 15,700 |
Oct 29, 2020 | 137.81 | 139.29 | 136.73 | 138.32 | 137.43 | 11,900 |
Oct 28, 2020 | 140.21 | 140.21 | 138.12 | 138.12 | 137.24 | 12,800 |
Oct 27, 2020 | 143.51 | 143.57 | 142.22 | 142.22 | 141.31 | 8,000 |
Oct 26, 2020 | 144.38 | 144.61 | 142.66 | 143.29 | 142.37 | 8,800 |
Oct 23, 2020 | 145.80 | 145.97 | 145.21 | 145.65 | 144.72 | 18,600 |
Oct 22, 2020 | 144.96 | 145.46 | 144.34 | 145.29 | 144.36 | 18,600 |
Oct 21, 2020 | 144.81 | 145.81 | 144.81 | 145.24 | 144.31 | 5,300 |
Oct 20, 2020 | 146.62 | 146.62 | 145.05 | 145.17 | 144.24 | 28,300 |
Oct 19, 2020 | 147.39 | 147.64 | 145.36 | 145.36 | 144.43 | 5,600 |
Oct 16, 2020 | 148.01 | 148.59 | 147.35 | 147.35 | 146.41 | 6,200 |
Oct 15, 2020 | 146.10 | 147.97 | 146.10 | 147.75 | 146.80 | 72,100 |
Oct 14, 2020 | 147.85 | 148.47 | 146.96 | 147.36 | 146.42 | 6,400 |
Oct 13, 2020 | 147.81 | 148.48 | 147.58 | 148.17 | 147.22 | 14,300 |
Oct 12, 2020 | 147.20 | 148.75 | 147.20 | 148.11 | 147.16 | 13,300 |
Oct 09, 2020 | 146.68 | 147.19 | 146.37 | 146.62 | 145.68 | 7,900 |
Oct 08, 2020 | 145.59 | 146.01 | 145.46 | 146.01 | 145.07 | 4,400 |
Oct 07, 2020 | 144.05 | 145.42 | 144.05 | 145.07 | 144.14 | 21,500 |
Oct 06, 2020 | 144.44 | 145.15 | 143.06 | 143.30 | 142.38 | 8,700 |
Oct 05, 2020 | 143.33 | 144.24 | 143.16 | 144.19 | 143.27 | 7,200 |
Oct 02, 2020 | 141.55 | 143.61 | 141.55 | 143.18 | 142.26 | 9,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |