Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 14, 2021 | 193.34 | 193.84 | 192.55 | 192.88 | 192.88 | 27,872 |
Apr 13, 2021 | 192.70 | 193.52 | 192.55 | 193.30 | 193.30 | 17,700 |
Apr 12, 2021 | 192.13 | 192.62 | 191.99 | 192.46 | 192.46 | 27,800 |
Apr 09, 2021 | 191.04 | 192.38 | 191.00 | 192.36 | 192.36 | 54,700 |
Apr 08, 2021 | 190.84 | 191.09 | 190.44 | 191.03 | 191.03 | 32,900 |
Apr 07, 2021 | 190.00 | 190.28 | 189.56 | 190.12 | 190.12 | 43,700 |
Apr 06, 2021 | 189.70 | 190.52 | 189.70 | 189.97 | 189.97 | 52,700 |
Apr 05, 2021 | 188.79 | 190.05 | 188.79 | 189.91 | 189.91 | 36,100 |
Apr 01, 2021 | 186.62 | 187.46 | 186.34 | 187.46 | 187.46 | 45,600 |
Mar 31, 2021 | 184.75 | 186.12 | 184.75 | 185.21 | 185.21 | 34,900 |
Mar 30, 2021 | 184.27 | 184.64 | 183.70 | 184.35 | 184.35 | 42,400 |
Mar 29, 2021 | 184.39 | 185.12 | 183.41 | 184.67 | 184.67 | 60,800 |
Mar 26, 2021 | 183.04 | 185.20 | 182.41 | 185.06 | 185.06 | 1,232,800 |
Mar 26, 2021 | 0.536 Dividend | |||||
Mar 25, 2021 | 180.80 | 183.15 | 179.96 | 182.64 | 182.10 | 42,900 |
Mar 24, 2021 | 183.69 | 184.20 | 181.76 | 181.76 | 181.23 | 46,900 |
Mar 23, 2021 | 184.27 | 184.68 | 182.52 | 183.04 | 182.50 | 73,100 |
Mar 22, 2021 | 183.79 | 185.28 | 183.53 | 184.57 | 184.03 | 33,200 |
Mar 19, 2021 | 183.51 | 184.04 | 182.00 | 183.35 | 182.81 | 33,700 |
Mar 18, 2021 | 185.26 | 185.90 | 183.11 | 183.45 | 182.91 | 83,700 |
Mar 17, 2021 | 185.06 | 186.81 | 184.38 | 186.35 | 185.80 | 78,300 |
Mar 16, 2021 | 186.50 | 186.75 | 185.36 | 185.81 | 185.26 | 75,900 |
Mar 15, 2021 | 185.31 | 186.22 | 184.39 | 186.21 | 185.66 | 76,300 |
Mar 12, 2021 | 183.91 | 184.89 | 183.35 | 184.74 | 184.20 | 29,500 |
Mar 11, 2021 | 183.95 | 185.42 | 183.76 | 184.62 | 184.08 | 32,400 |
Mar 10, 2021 | 182.85 | 183.19 | 182.00 | 182.42 | 181.88 | 55,000 |
Mar 09, 2021 | 180.66 | 182.61 | 180.66 | 181.34 | 180.81 | 61,800 |
Mar 08, 2021 | 180.13 | 181.41 | 178.62 | 178.69 | 178.17 | 34,400 |
Mar 05, 2021 | 178.26 | 180.01 | 174.07 | 179.57 | 179.04 | 34,700 |
Mar 04, 2021 | 178.88 | 179.91 | 174.19 | 176.27 | 175.75 | 66,700 |
Mar 03, 2021 | 181.45 | 181.82 | 179.07 | 179.07 | 178.54 | 53,400 |
Mar 02, 2021 | 183.58 | 183.58 | 181.84 | 181.84 | 181.31 | 38,600 |
Mar 01, 2021 | 181.51 | 183.82 | 181.43 | 183.24 | 182.70 | 59,000 |
Feb 26, 2021 | 180.51 | 181.11 | 177.62 | 178.91 | 178.38 | 66,100 |
Feb 25, 2021 | 183.76 | 184.25 | 178.92 | 179.64 | 179.11 | 47,200 |
Feb 24, 2021 | 181.86 | 184.37 | 181.31 | 184.29 | 183.75 | 25,400 |
Feb 23, 2021 | 180.76 | 182.93 | 178.70 | 182.43 | 181.89 | 54,800 |
Feb 22, 2021 | 182.20 | 183.50 | 182.19 | 182.19 | 181.66 | 39,200 |
Feb 19, 2021 | 184.87 | 184.97 | 183.77 | 183.91 | 183.37 | 34,300 |
Feb 18, 2021 | 183.55 | 184.35 | 182.70 | 184.02 | 183.48 | 70,000 |
Feb 17, 2021 | 184.13 | 184.94 | 183.46 | 184.80 | 184.26 | 113,000 |
Feb 16, 2021 | 185.94 | 186.05 | 184.75 | 185.11 | 184.57 | 37,600 |
Feb 12, 2021 | 183.95 | 185.34 | 183.91 | 185.34 | 184.80 | 30,100 |
Feb 11, 2021 | 184.69 | 184.70 | 183.32 | 184.36 | 183.82 | 25,100 |
Feb 10, 2021 | 184.75 | 184.84 | 182.93 | 183.80 | 183.26 | 30,600 |
Feb 09, 2021 | 183.58 | 184.17 | 183.42 | 183.87 | 183.33 | 28,500 |
Feb 08, 2021 | 183.05 | 183.81 | 182.96 | 183.81 | 183.27 | 91,100 |
Feb 05, 2021 | 182.61 | 182.61 | 181.92 | 182.48 | 181.94 | 20,900 |
Feb 04, 2021 | 180.23 | 181.55 | 180.01 | 181.55 | 181.02 | 44,200 |
Feb 03, 2021 | 179.87 | 180.21 | 178.93 | 179.46 | 178.93 | 27,500 |
Feb 02, 2021 | 178.17 | 179.96 | 178.17 | 179.38 | 178.85 | 30,700 |
Feb 01, 2021 | 175.57 | 177.11 | 174.42 | 176.75 | 176.23 | 47,000 |
Jan 29, 2021 | 176.44 | 176.60 | 172.95 | 173.70 | 173.19 | 90,700 |
Jan 28, 2021 | 176.41 | 179.05 | 176.41 | 177.05 | 176.53 | 45,600 |
Jan 27, 2021 | 178.36 | 178.36 | 174.49 | 175.30 | 174.79 | 50,400 |
Jan 26, 2021 | 181.08 | 181.24 | 179.92 | 179.98 | 179.45 | 38,500 |
Jan 25, 2021 | 180.62 | 180.74 | 177.82 | 180.43 | 179.90 | 298,800 |
Jan 22, 2021 | 179.34 | 180.32 | 179.34 | 180.00 | 179.47 | 25,000 |
Jan 21, 2021 | 180.87 | 180.87 | 180.17 | 180.36 | 179.83 | 58,500 |
Jan 20, 2021 | 179.21 | 180.81 | 179.05 | 180.53 | 180.00 | 38,000 |
Jan 19, 2021 | 178.07 | 178.30 | 177.28 | 177.94 | 177.42 | 222,300 |
Jan 15, 2021 | 177.01 | 177.44 | 175.75 | 176.62 | 176.10 | 1,269,400 |
Jan 14, 2021 | 178.80 | 179.16 | 177.83 | 178.04 | 177.52 | 45,400 |
Jan 13, 2021 | 178.23 | 178.99 | 177.74 | 178.52 | 178.00 | 39,900 |
Jan 12, 2021 | 178.27 | 178.45 | 177.00 | 178.12 | 177.60 | 42,500 |
Jan 11, 2021 | 177.35 | 178.66 | 177.00 | 177.76 | 177.24 | 61,500 |
Jan 08, 2021 | 178.65 | 179.03 | 176.99 | 179.03 | 178.50 | 43,700 |
Jan 07, 2021 | 176.58 | 178.28 | 176.58 | 178.00 | 177.48 | 56,700 |
Jan 06, 2021 | 173.42 | 176.79 | 173.23 | 175.28 | 174.77 | 53,300 |
Jan 05, 2021 | 172.48 | 174.37 | 172.48 | 173.97 | 173.46 | 33,300 |
Jan 04, 2021 | 175.91 | 175.91 | 171.15 | 172.95 | 172.44 | 66,600 |
Dec 31, 2020 | 174.43 | 175.46 | 174.10 | 175.21 | 174.70 | 53,500 |
Dec 30, 2020 | 174.36 | 174.91 | 174.30 | 174.37 | 173.86 | 30,300 |
Dec 29, 2020 | 175.47 | 175.47 | 173.73 | 174.05 | 173.54 | 49,200 |
Dec 28, 2020 | 174.86 | 174.86 | 174.39 | 174.53 | 174.02 | 50,000 |
Dec 24, 2020 | 173.37 | 173.49 | 172.89 | 173.49 | 172.98 | 26,800 |
Dec 23, 2020 | 173.46 | 173.85 | 172.93 | 172.93 | 172.42 | 47,300 |
Dec 22, 2020 | 173.21 | 173.31 | 172.43 | 172.85 | 172.34 | 71,000 |
Dec 21, 2020 | 172.07 | 173.28 | 170.19 | 172.92 | 172.41 | 82,300 |
Dec 18, 2020 | 173.75 | 173.75 | 172.28 | 173.35 | 172.84 | 49,300 |
Dec 17, 2020 | 173.64 | 173.90 | 173.21 | 173.90 | 173.39 | 68,100 |
Dec 17, 2020 | 0.801 Dividend | |||||
Dec 16, 2020 | 173.35 | 173.83 | 172.91 | 173.47 | 172.16 | 48,400 |
Dec 15, 2020 | 172.24 | 173.20 | 171.64 | 173.20 | 171.89 | 41,900 |
Dec 14, 2020 | 172.72 | 173.11 | 170.84 | 170.84 | 169.55 | 51,000 |
Dec 11, 2020 | 170.87 | 171.59 | 170.00 | 171.43 | 170.14 | 103,300 |
Dec 10, 2020 | 170.62 | 172.08 | 170.36 | 171.77 | 170.48 | 62,700 |
Dec 09, 2020 | 173.66 | 173.79 | 170.97 | 171.50 | 170.21 | 40,300 |
Dec 08, 2020 | 172.15 | 173.39 | 172.15 | 173.26 | 171.95 | 21,500 |
Dec 07, 2020 | 172.44 | 172.79 | 172.21 | 172.61 | 171.31 | 35,500 |
Dec 04, 2020 | 171.65 | 172.88 | 171.57 | 172.88 | 171.58 | 32,700 |
Dec 03, 2020 | 171.17 | 171.85 | 170.82 | 171.14 | 169.85 | 47,600 |
Dec 02, 2020 | 170.23 | 171.07 | 169.82 | 171.03 | 169.74 | 38,400 |
Dec 01, 2020 | 170.86 | 171.46 | 170.60 | 170.86 | 169.57 | 52,500 |
Nov 30, 2020 | 169.78 | 169.78 | 167.70 | 169.05 | 167.78 | 54,100 |
Nov 27, 2020 | 169.87 | 170.01 | 169.45 | 169.69 | 168.41 | 24,400 |
Nov 25, 2020 | 169.34 | 169.38 | 168.68 | 169.21 | 167.93 | 37,400 |
Nov 24, 2020 | 167.77 | 169.38 | 167.68 | 169.30 | 168.02 | 63,400 |
Nov 23, 2020 | 166.54 | 167.16 | 165.66 | 166.73 | 165.47 | 35,500 |
Nov 20, 2020 | 166.47 | 166.47 | 165.53 | 165.53 | 164.28 | 37,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |