Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 414.49 | 416.58 | 409.83 | 411.88 | 411.88 | 406,500 |
21 Jan 2021 | 419.00 | 421.99 | 414.19 | 414.35 | 414.35 | 412,300 |
20 Jan 2021 | 412.83 | 423.37 | 408.82 | 418.52 | 418.52 | 491,200 |
19 Jan 2021 | 415.95 | 416.49 | 406.42 | 411.48 | 411.48 | 851,200 |
15 Jan 2021 | 408.92 | 417.13 | 404.04 | 415.30 | 415.30 | 816,300 |
14 Jan 2021 | 439.39 | 441.95 | 408.81 | 409.52 | 409.52 | 813,200 |
13 Jan 2021 | 453.32 | 454.00 | 435.59 | 438.40 | 438.40 | 414,000 |
12 Jan 2021 | 450.48 | 455.81 | 449.13 | 453.19 | 453.19 | 391,600 |
11 Jan 2021 | 451.19 | 455.17 | 445.88 | 451.79 | 451.79 | 277,900 |
08 Jan 2021 | 443.65 | 454.06 | 443.64 | 452.68 | 452.68 | 305,200 |
07 Jan 2021 | 437.88 | 447.00 | 436.26 | 443.64 | 443.64 | 391,200 |
06 Jan 2021 | 430.59 | 439.21 | 423.88 | 435.17 | 435.17 | 430,000 |
05 Jan 2021 | 436.84 | 440.09 | 426.45 | 431.37 | 431.37 | 319,400 |
04 Jan 2021 | 450.76 | 455.03 | 433.41 | 437.64 | 437.64 | 408,600 |
31 Dec 2020 | 437.45 | 446.90 | 436.36 | 446.53 | 446.53 | 255,600 |
30 Dec 2020 | 437.17 | 438.80 | 434.04 | 436.99 | 436.99 | 172,600 |
29 Dec 2020 | 440.77 | 440.77 | 433.57 | 434.57 | 434.57 | 171,200 |
28 Dec 2020 | 437.71 | 442.39 | 430.46 | 436.37 | 436.37 | 301,100 |
24 Dec 2020 | 429.06 | 434.50 | 429.06 | 432.46 | 432.46 | 77,600 |
23 Dec 2020 | 435.00 | 438.09 | 428.63 | 428.63 | 428.63 | 227,100 |
22 Dec 2020 | 435.50 | 438.42 | 431.45 | 437.58 | 437.58 | 216,400 |
21 Dec 2020 | 438.62 | 442.38 | 427.34 | 435.04 | 435.04 | 328,700 |
18 Dec 2020 | 437.15 | 444.03 | 435.22 | 443.06 | 443.06 | 771,800 |
17 Dec 2020 | 432.90 | 438.57 | 430.31 | 436.78 | 436.78 | 418,700 |
16 Dec 2020 | 426.53 | 430.15 | 422.51 | 429.84 | 429.84 | 351,600 |
15 Dec 2020 | 428.19 | 431.96 | 423.90 | 424.00 | 424.00 | 365,900 |
14 Dec 2020 | 419.93 | 430.79 | 419.93 | 423.90 | 423.90 | 335,000 |
11 Dec 2020 | 420.93 | 422.28 | 415.70 | 419.47 | 419.47 | 227,900 |
10 Dec 2020 | 414.26 | 423.07 | 411.43 | 422.60 | 422.60 | 342,300 |
09 Dec 2020 | 424.93 | 426.59 | 411.70 | 414.62 | 414.62 | 428,900 |
08 Dec 2020 | 423.55 | 429.77 | 421.87 | 426.40 | 426.40 | 341,500 |
07 Dec 2020 | 423.43 | 427.90 | 420.00 | 422.82 | 422.82 | 440,500 |
04 Dec 2020 | 419.30 | 428.49 | 419.30 | 421.71 | 421.71 | 660,500 |
03 Dec 2020 | 416.20 | 422.25 | 415.36 | 419.30 | 419.30 | 282,400 |
02 Dec 2020 | 414.08 | 418.37 | 412.49 | 416.16 | 416.16 | 309,200 |
01 Dec 2020 | 414.35 | 417.05 | 408.89 | 414.50 | 414.50 | 472,200 |
30 Nov 2020 | 400.48 | 411.20 | 400.48 | 409.42 | 409.42 | 672,600 |
27 Nov 2020 | 406.13 | 408.57 | 400.84 | 402.25 | 402.25 | 227,700 |
25 Nov 2020 | 400.89 | 404.04 | 396.30 | 403.95 | 403.95 | 307,900 |
24 Nov 2020 | 402.00 | 402.88 | 395.69 | 399.64 | 399.64 | 443,700 |
23 Nov 2020 | 401.82 | 408.72 | 398.73 | 401.97 | 401.97 | 227,300 |
20 Nov 2020 | 401.43 | 409.62 | 399.91 | 400.30 | 400.30 | 253,600 |
19 Nov 2020 | 399.99 | 401.33 | 395.91 | 400.79 | 400.79 | 295,300 |
18 Nov 2020 | 403.99 | 407.23 | 399.75 | 399.95 | 399.95 | 403,000 |
17 Nov 2020 | 395.00 | 404.69 | 393.53 | 403.64 | 403.64 | 476,300 |
16 Nov 2020 | 389.53 | 398.31 | 383.96 | 397.60 | 397.60 | 466,400 |
13 Nov 2020 | 390.56 | 392.18 | 386.42 | 388.42 | 388.42 | 421,100 |
12 Nov 2020 | 396.87 | 397.94 | 387.65 | 389.48 | 389.48 | 448,200 |
12 Nov 2020 | 0.78 Dividend | |||||
11 Nov 2020 | 381.72 | 402.42 | 381.71 | 397.02 | 396.24 | 572,100 |
10 Nov 2020 | 388.61 | 391.57 | 373.48 | 379.82 | 379.07 | 748,000 |
09 Nov 2020 | 434.13 | 437.35 | 390.46 | 390.46 | 389.69 | 1,245,800 |
06 Nov 2020 | 418.10 | 427.02 | 407.01 | 421.15 | 420.32 | 637,300 |
05 Nov 2020 | 399.95 | 418.72 | 399.68 | 417.73 | 416.91 | 906,200 |
04 Nov 2020 | 371.10 | 399.41 | 371.10 | 398.22 | 397.44 | 908,000 |
03 Nov 2020 | 360.54 | 372.90 | 359.00 | 369.47 | 368.74 | 578,300 |
02 Nov 2020 | 355.07 | 365.80 | 351.54 | 356.85 | 356.15 | 437,800 |
30 Oct 2020 | 344.15 | 351.62 | 344.15 | 349.84 | 349.15 | 587,300 |
29 Oct 2020 | 341.93 | 348.48 | 336.03 | 345.49 | 344.81 | 438,800 |
28 Oct 2020 | 349.99 | 350.10 | 338.91 | 340.68 | 340.01 | 621,500 |
27 Oct 2020 | 349.60 | 360.84 | 348.51 | 356.90 | 356.20 | 708,500 |
26 Oct 2020 | 345.99 | 350.54 | 345.38 | 349.56 | 348.87 | 455,000 |
23 Oct 2020 | 348.02 | 352.00 | 347.23 | 350.55 | 349.86 | 452,700 |
22 Oct 2020 | 350.38 | 353.15 | 346.55 | 347.63 | 346.95 | 451,500 |
21 Oct 2020 | 360.45 | 363.62 | 349.65 | 350.01 | 349.32 | 412,300 |
20 Oct 2020 | 361.74 | 363.07 | 358.04 | 358.57 | 357.87 | 437,500 |
19 Oct 2020 | 367.21 | 370.59 | 362.20 | 362.67 | 361.96 | 296,500 |
16 Oct 2020 | 363.61 | 369.25 | 363.36 | 365.61 | 364.89 | 240,500 |
15 Oct 2020 | 355.34 | 363.10 | 353.40 | 361.62 | 360.91 | 241,600 |
14 Oct 2020 | 360.90 | 364.71 | 357.16 | 359.04 | 358.33 | 345,000 |
13 Oct 2020 | 353.29 | 361.18 | 352.56 | 359.97 | 359.26 | 400,300 |
12 Oct 2020 | 354.76 | 355.86 | 350.23 | 352.64 | 351.95 | 254,200 |
09 Oct 2020 | 349.27 | 354.90 | 347.23 | 352.33 | 351.64 | 298,200 |
08 Oct 2020 | 343.97 | 349.06 | 342.61 | 346.40 | 345.72 | 475,600 |
07 Oct 2020 | 348.16 | 351.51 | 342.52 | 342.81 | 342.14 | 642,400 |
06 Oct 2020 | 355.49 | 355.49 | 345.23 | 347.92 | 347.24 | 416,100 |
05 Oct 2020 | 350.86 | 353.10 | 348.02 | 351.31 | 350.62 | 374,900 |
02 Oct 2020 | 355.68 | 358.62 | 347.41 | 348.16 | 347.48 | 277,600 |
01 Oct 2020 | 361.24 | 369.00 | 357.71 | 359.54 | 358.83 | 323,300 |
30 Sep 2020 | 355.59 | 362.45 | 353.97 | 356.78 | 356.08 | 386,300 |
29 Sep 2020 | 354.88 | 359.47 | 354.02 | 356.03 | 355.33 | 345,400 |
28 Sep 2020 | 356.24 | 360.19 | 349.66 | 354.47 | 353.77 | 367,800 |
25 Sep 2020 | 342.50 | 354.85 | 341.29 | 352.96 | 352.27 | 429,800 |
24 Sep 2020 | 345.92 | 350.30 | 342.74 | 346.12 | 345.44 | 399,200 |
23 Sep 2020 | 350.45 | 353.05 | 345.26 | 345.46 | 344.78 | 358,700 |
22 Sep 2020 | 353.08 | 353.08 | 343.56 | 351.24 | 350.55 | 543,000 |
21 Sep 2020 | 340.82 | 351.96 | 339.60 | 351.73 | 351.04 | 614,800 |
18 Sep 2020 | 340.66 | 348.11 | 340.66 | 344.96 | 344.28 | 1,030,600 |
17 Sep 2020 | 338.78 | 345.23 | 338.05 | 340.36 | 339.69 | 572,900 |
16 Sep 2020 | 349.00 | 350.83 | 344.21 | 344.47 | 343.79 | 533,200 |
15 Sep 2020 | 346.84 | 348.77 | 344.58 | 346.00 | 345.32 | 485,900 |
14 Sep 2020 | 344.11 | 347.12 | 339.39 | 342.37 | 341.70 | 713,200 |
11 Sep 2020 | 345.80 | 348.02 | 337.35 | 339.25 | 338.58 | 529,200 |
10 Sep 2020 | 349.98 | 353.11 | 342.13 | 342.53 | 341.86 | 360,900 |
09 Sep 2020 | 346.19 | 352.15 | 342.78 | 348.69 | 348.00 | 431,200 |
08 Sep 2020 | 338.79 | 346.22 | 336.94 | 339.64 | 338.97 | 437,300 |
04 Sep 2020 | 360.01 | 362.00 | 338.29 | 348.18 | 347.50 | 544,700 |
03 Sep 2020 | 375.56 | 375.81 | 351.61 | 360.46 | 359.75 | 573,300 |
02 Sep 2020 | 379.59 | 382.01 | 376.55 | 378.59 | 377.85 | 576,700 |
01 Sep 2020 | 374.50 | 378.89 | 372.67 | 377.56 | 376.82 | 298,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |