Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Feb 2021 | 164.93 | 167.61 | 164.84 | 167.25 | 167.25 | 418,200 |
23 Feb 2021 | 165.48 | 166.78 | 165.00 | 166.38 | 166.38 | 365,200 |
22 Feb 2021 | 164.80 | 166.21 | 164.17 | 165.51 | 165.51 | 532,000 |
19 Feb 2021 | 168.99 | 168.99 | 167.15 | 167.41 | 167.41 | 1,031,400 |
18 Feb 2021 | 167.17 | 169.99 | 167.07 | 169.48 | 169.48 | 387,000 |
17 Feb 2021 | 168.72 | 169.50 | 167.96 | 169.25 | 169.25 | 246,900 |
16 Feb 2021 | 170.35 | 170.37 | 168.48 | 169.51 | 169.51 | 402,500 |
12 Feb 2021 | 166.66 | 167.50 | 166.35 | 167.08 | 167.08 | 225,600 |
11 Feb 2021 | 167.87 | 168.26 | 166.66 | 167.12 | 167.12 | 779,500 |
10 Feb 2021 | 165.33 | 166.28 | 164.24 | 164.88 | 164.88 | 323,100 |
09 Feb 2021 | 165.71 | 166.53 | 165.54 | 166.21 | 166.21 | 359,300 |
08 Feb 2021 | 163.18 | 164.21 | 162.89 | 163.92 | 163.92 | 645,100 |
05 Feb 2021 | 164.24 | 164.95 | 162.38 | 162.82 | 162.82 | 924,500 |
04 Feb 2021 | 162.39 | 163.49 | 161.24 | 162.29 | 162.29 | 683,200 |
03 Feb 2021 | 163.73 | 164.23 | 161.78 | 163.08 | 163.08 | 761,700 |
02 Feb 2021 | 164.91 | 166.37 | 164.62 | 165.64 | 165.64 | 553,400 |
01 Feb 2021 | 161.07 | 161.33 | 159.72 | 160.68 | 160.68 | 367,900 |
29 Jan 2021 | 161.77 | 163.41 | 159.85 | 160.27 | 160.27 | 661,100 |
28 Jan 2021 | 161.58 | 162.77 | 160.75 | 161.50 | 161.50 | 628,400 |
27 Jan 2021 | 156.03 | 157.10 | 153.67 | 154.26 | 154.26 | 593,100 |
26 Jan 2021 | 160.47 | 161.10 | 159.35 | 161.09 | 161.09 | 529,600 |
25 Jan 2021 | 158.25 | 158.74 | 157.62 | 158.59 | 158.59 | 319,100 |
22 Jan 2021 | 159.05 | 159.49 | 158.48 | 158.61 | 158.61 | 191,400 |
21 Jan 2021 | 160.03 | 160.78 | 159.42 | 160.54 | 160.54 | 279,800 |
20 Jan 2021 | 160.60 | 160.83 | 159.53 | 160.53 | 160.53 | 268,700 |
19 Jan 2021 | 159.19 | 159.99 | 158.57 | 159.76 | 159.76 | 308,100 |
15 Jan 2021 | 157.90 | 158.46 | 157.33 | 157.69 | 157.69 | 375,200 |
14 Jan 2021 | 159.77 | 160.25 | 159.28 | 160.22 | 160.22 | 304,700 |
13 Jan 2021 | 159.95 | 160.87 | 159.46 | 160.18 | 160.18 | 341,600 |
12 Jan 2021 | 159.13 | 160.40 | 158.45 | 159.49 | 159.49 | 338,500 |
11 Jan 2021 | 160.08 | 161.03 | 158.91 | 159.44 | 159.44 | 416,800 |
08 Jan 2021 | 164.52 | 165.52 | 163.61 | 165.51 | 165.51 | 492,300 |
07 Jan 2021 | 161.52 | 162.70 | 160.83 | 162.39 | 162.39 | 730,700 |
06 Jan 2021 | 159.74 | 161.38 | 158.84 | 159.03 | 159.03 | 588,400 |
05 Jan 2021 | 161.84 | 162.05 | 159.57 | 160.46 | 160.46 | 450,200 |
04 Jan 2021 | 162.97 | 162.99 | 158.67 | 159.79 | 159.79 | 444,000 |
31 Dec 2020 | 157.78 | 159.21 | 157.28 | 158.81 | 158.81 | 315,200 |
30 Dec 2020 | 163.16 | 163.20 | 161.77 | 161.82 | 161.82 | 246,500 |
29 Dec 2020 | 165.00 | 165.42 | 162.99 | 163.22 | 163.22 | 461,900 |
28 Dec 2020 | 160.29 | 161.60 | 159.54 | 159.82 | 159.82 | 285,000 |
24 Dec 2020 | 158.02 | 159.53 | 157.82 | 159.35 | 159.35 | 86,000 |
23 Dec 2020 | 158.94 | 159.49 | 158.01 | 158.66 | 158.66 | 297,500 |
22 Dec 2020 | 158.03 | 158.90 | 157.21 | 157.92 | 157.92 | 361,400 |
21 Dec 2020 | 155.03 | 158.46 | 154.49 | 157.95 | 157.95 | 401,400 |
18 Dec 2020 | 159.74 | 160.05 | 158.66 | 159.83 | 159.83 | 301,900 |
17 Dec 2020 | 159.90 | 160.79 | 159.79 | 159.97 | 159.97 | 379,200 |
16 Dec 2020 | 157.80 | 159.46 | 157.80 | 159.15 | 159.15 | 241,300 |
15 Dec 2020 | 158.04 | 158.80 | 157.37 | 158.47 | 158.47 | 255,800 |
14 Dec 2020 | 160.25 | 161.04 | 159.24 | 159.41 | 159.41 | 286,100 |
11 Dec 2020 | 159.45 | 160.01 | 158.43 | 159.51 | 159.51 | 349,300 |
10 Dec 2020 | 162.13 | 162.72 | 159.00 | 159.30 | 159.30 | 422,600 |
09 Dec 2020 | 158.19 | 159.41 | 157.33 | 159.25 | 159.25 | 287,600 |
08 Dec 2020 | 157.63 | 157.95 | 156.78 | 157.39 | 157.39 | 307,900 |
07 Dec 2020 | 159.34 | 159.79 | 158.68 | 158.88 | 158.88 | 311,300 |
04 Dec 2020 | 159.10 | 159.48 | 157.88 | 159.37 | 159.37 | 340,400 |
03 Dec 2020 | 155.68 | 157.55 | 155.50 | 156.02 | 156.02 | 535,600 |
02 Dec 2020 | 156.08 | 156.77 | 155.52 | 155.88 | 155.88 | 358,500 |
01 Dec 2020 | 157.88 | 158.16 | 156.83 | 157.66 | 157.66 | 413,100 |
30 Nov 2020 | 155.73 | 156.30 | 154.05 | 154.95 | 154.95 | 452,700 |
27 Nov 2020 | 157.22 | 158.14 | 156.49 | 156.68 | 156.68 | 195,700 |
25 Nov 2020 | 157.00 | 158.75 | 156.73 | 157.66 | 157.66 | 444,300 |
24 Nov 2020 | 154.65 | 156.47 | 154.35 | 156.41 | 156.41 | 458,900 |
23 Nov 2020 | 156.36 | 156.86 | 155.00 | 155.64 | 155.64 | 282,600 |
20 Nov 2020 | 158.05 | 158.19 | 156.66 | 156.80 | 156.80 | 240,900 |
19 Nov 2020 | 157.28 | 158.74 | 156.73 | 158.53 | 158.53 | 329,100 |
18 Nov 2020 | 157.81 | 158.49 | 156.35 | 156.36 | 156.36 | 226,200 |
17 Nov 2020 | 157.66 | 159.50 | 157.06 | 158.29 | 158.29 | 415,500 |
16 Nov 2020 | 162.06 | 162.36 | 159.12 | 160.47 | 160.47 | 591,500 |
13 Nov 2020 | 153.03 | 155.20 | 151.97 | 155.09 | 155.09 | 533,400 |
12 Nov 2020 | 155.40 | 155.68 | 150.85 | 151.25 | 151.25 | 945,500 |
11 Nov 2020 | 155.92 | 157.78 | 155.71 | 156.16 | 156.16 | 644,600 |
10 Nov 2020 | 155.78 | 157.86 | 155.30 | 156.89 | 156.89 | 1,530,800 |
09 Nov 2020 | 156.92 | 159.50 | 149.98 | 150.18 | 150.18 | 1,729,000 |
06 Nov 2020 | 140.39 | 140.63 | 138.43 | 138.46 | 138.46 | 990,600 |
05 Nov 2020 | 140.18 | 140.35 | 138.69 | 140.00 | 140.00 | 707,600 |
04 Nov 2020 | 137.64 | 138.87 | 136.59 | 136.71 | 136.71 | 534,500 |
03 Nov 2020 | 133.33 | 134.89 | 133.06 | 133.78 | 133.78 | 295,600 |
02 Nov 2020 | 130.77 | 131.35 | 129.50 | 130.78 | 130.78 | 467,000 |
30 Oct 2020 | 130.66 | 130.85 | 129.16 | 130.18 | 130.18 | 513,800 |
29 Oct 2020 | 130.37 | 131.34 | 129.29 | 130.49 | 130.49 | 369,100 |
28 Oct 2020 | 132.73 | 133.29 | 131.13 | 131.28 | 131.28 | 838,000 |
27 Oct 2020 | 135.46 | 137.43 | 135.33 | 136.60 | 136.60 | 624,800 |
26 Oct 2020 | 137.11 | 137.27 | 135.70 | 136.55 | 136.55 | 274,800 |
23 Oct 2020 | 139.55 | 139.55 | 137.34 | 138.48 | 138.48 | 234,500 |
22 Oct 2020 | 136.24 | 137.50 | 135.72 | 137.29 | 137.29 | 339,900 |
21 Oct 2020 | 135.37 | 136.78 | 135.21 | 135.53 | 135.53 | 568,800 |
20 Oct 2020 | 137.63 | 138.31 | 136.90 | 136.90 | 136.90 | 748,900 |
19 Oct 2020 | 138.14 | 138.57 | 136.03 | 136.26 | 136.26 | 302,900 |
16 Oct 2020 | 137.55 | 139.10 | 137.47 | 138.52 | 138.52 | 408,700 |
15 Oct 2020 | 136.69 | 137.66 | 136.39 | 136.73 | 136.73 | 881,100 |
14 Oct 2020 | 140.68 | 141.36 | 139.28 | 139.72 | 139.72 | 318,700 |
13 Oct 2020 | 140.39 | 141.12 | 140.23 | 140.89 | 140.89 | 328,700 |
12 Oct 2020 | 140.46 | 141.86 | 140.14 | 141.09 | 141.09 | 258,700 |
09 Oct 2020 | 141.28 | 141.84 | 140.90 | 141.23 | 141.23 | 264,300 |
08 Oct 2020 | 140.17 | 141.32 | 139.97 | 140.86 | 140.86 | 332,500 |
07 Oct 2020 | 140.05 | 140.61 | 139.65 | 140.53 | 140.53 | 427,500 |
06 Oct 2020 | 139.29 | 139.85 | 137.65 | 138.33 | 138.33 | 459,200 |
05 Oct 2020 | 140.00 | 140.74 | 139.52 | 140.67 | 140.67 | 402,300 |
02 Oct 2020 | 137.51 | 139.42 | 137.42 | 138.64 | 138.64 | 522,700 |
01 Oct 2020 | 139.00 | 139.07 | 137.77 | 138.87 | 138.87 | 648,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |