117.87 +0.01 (0.01%)
After hours: 5:37PM EST
Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01-Mar-2021 | 118.00 | 119.21 | 117.57 | 117.86 | 117.86 | 33,02,474 |
26-Feb-2021 | 118.56 | 118.93 | 116.77 | 116.97 | 116.97 | 52,24,100 |
25-Feb-2021 | 118.08 | 118.90 | 117.02 | 117.88 | 117.88 | 42,07,900 |
24-Feb-2021 | 118.04 | 119.51 | 117.77 | 118.74 | 118.74 | 64,61,900 |
23-Feb-2021 | 117.49 | 119.75 | 116.50 | 118.00 | 118.00 | 59,61,400 |
22-Feb-2021 | 112.77 | 116.58 | 112.58 | 115.75 | 115.75 | 58,08,400 |
19-Feb-2021 | 115.61 | 116.08 | 112.63 | 113.33 | 113.33 | 1,03,31,500 |
18-Feb-2021 | 117.22 | 117.74 | 115.25 | 115.39 | 115.39 | 60,44,600 |
17-Feb-2021 | 118.53 | 119.00 | 117.12 | 118.16 | 118.16 | 32,99,400 |
16-Feb-2021 | 119.74 | 120.53 | 118.60 | 119.68 | 119.68 | 54,17,900 |
12-Feb-2021 | 118.93 | 119.88 | 118.53 | 119.74 | 119.74 | 30,04,600 |
11-Feb-2021 | 117.66 | 119.00 | 117.21 | 118.72 | 118.72 | 38,92,800 |
10-Feb-2021 | 118.59 | 119.00 | 116.95 | 117.44 | 117.44 | 34,24,000 |
09-Feb-2021 | 118.36 | 119.53 | 117.52 | 117.88 | 117.88 | 36,24,000 |
08-Feb-2021 | 118.38 | 118.77 | 117.60 | 118.07 | 118.07 | 47,80,300 |
05-Feb-2021 | 118.00 | 118.90 | 117.73 | 118.40 | 118.40 | 41,47,300 |
04-Feb-2021 | 113.13 | 117.48 | 112.51 | 117.00 | 117.00 | 59,03,500 |
03-Feb-2021 | 113.67 | 113.91 | 112.09 | 112.63 | 112.63 | 46,02,900 |
02-Feb-2021 | 112.91 | 115.26 | 112.28 | 113.95 | 113.95 | 38,65,900 |
01-Feb-2021 | 112.66 | 113.22 | 110.45 | 111.18 | 111.18 | 59,05,500 |
29-Jan-2021 | 114.02 | 114.02 | 111.08 | 111.33 | 111.33 | 73,14,700 |
28-Jan-2021 | 112.16 | 115.86 | 112.16 | 114.77 | 114.77 | 42,36,900 |
27-Jan-2021 | 115.21 | 115.45 | 111.13 | 111.50 | 111.50 | 68,94,600 |
26-Jan-2021 | 117.03 | 117.54 | 116.57 | 116.75 | 116.75 | 33,71,600 |
25-Jan-2021 | 116.73 | 116.99 | 115.82 | 116.90 | 116.90 | 32,87,600 |
22-Jan-2021 | 117.70 | 117.76 | 116.56 | 116.58 | 116.58 | 30,28,300 |
21-Jan-2021 | 118.90 | 119.29 | 117.11 | 117.91 | 117.91 | 38,06,000 |
20-Jan-2021 | 118.56 | 119.50 | 117.96 | 119.29 | 119.29 | 40,62,500 |
19-Jan-2021 | 117.65 | 119.00 | 117.23 | 118.31 | 118.31 | 45,08,500 |
15-Jan-2021 | 117.54 | 118.30 | 116.59 | 116.81 | 116.81 | 56,59,500 |
14-Jan-2021 | 118.29 | 119.27 | 117.55 | 117.77 | 117.77 | 42,81,600 |
13-Jan-2021 | 117.70 | 119.71 | 117.12 | 118.72 | 118.72 | 40,70,900 |
12-Jan-2021 | 118.12 | 118.30 | 116.59 | 117.29 | 117.29 | 32,13,100 |
11-Jan-2021 | 118.56 | 119.48 | 117.58 | 118.50 | 118.50 | 37,28,400 |
08-Jan-2021 | 118.91 | 119.87 | 118.39 | 119.71 | 119.71 | 35,29,900 |
07-Jan-2021 | 118.88 | 119.73 | 117.96 | 118.70 | 118.70 | 39,08,900 |
06-Jan-2021 | 116.57 | 119.56 | 116.57 | 118.86 | 118.86 | 44,93,900 |
05-Jan-2021 | 116.00 | 117.64 | 115.33 | 116.95 | 116.95 | 33,95,200 |
04-Jan-2021 | 117.20 | 117.78 | 114.44 | 116.02 | 116.02 | 45,79,200 |
31-Dec-2020 | 115.75 | 117.24 | 115.48 | 117.14 | 117.14 | 25,44,100 |
30-Dec-2020 | 115.50 | 116.63 | 115.26 | 115.64 | 115.64 | 20,55,200 |
29-Dec-2020 | 116.00 | 116.59 | 115.35 | 115.57 | 115.57 | 27,17,600 |
28-Dec-2020 | 114.88 | 115.81 | 114.76 | 115.13 | 115.13 | 22,86,400 |
24-Dec-2020 | 114.08 | 114.53 | 113.61 | 114.03 | 114.03 | 10,25,200 |
23-Dec-2020 | 114.88 | 115.59 | 113.92 | 113.94 | 113.94 | 23,73,400 |
22-Dec-2020 | 114.54 | 115.94 | 114.07 | 114.63 | 114.63 | 39,53,300 |
21-Dec-2020 | 114.70 | 114.96 | 112.65 | 114.45 | 114.45 | 43,08,600 |
21-Dec-2020 | 0.58 Dividend | |||||
18-Dec-2020 | 115.28 | 117.51 | 114.80 | 116.71 | 116.13 | 1,02,11,600 |
17-Dec-2020 | 115.25 | 115.74 | 114.55 | 115.34 | 114.77 | 29,44,600 |
16-Dec-2020 | 114.77 | 116.07 | 114.02 | 114.97 | 114.40 | 33,56,600 |
15-Dec-2020 | 114.33 | 115.72 | 113.35 | 114.89 | 114.32 | 75,34,000 |
14-Dec-2020 | 113.18 | 113.75 | 111.90 | 111.97 | 111.41 | 54,14,700 |
11-Dec-2020 | 111.59 | 112.65 | 111.49 | 112.38 | 111.82 | 38,43,400 |
10-Dec-2020 | 112.87 | 113.72 | 111.70 | 112.68 | 112.12 | 33,98,300 |
09-Dec-2020 | 111.54 | 113.45 | 111.30 | 112.95 | 112.39 | 55,74,900 |
08-Dec-2020 | 112.05 | 112.25 | 110.06 | 111.18 | 110.63 | 57,68,100 |
07-Dec-2020 | 113.46 | 113.74 | 111.92 | 112.61 | 112.05 | 30,47,800 |
04-Dec-2020 | 112.23 | 113.86 | 111.70 | 113.85 | 113.28 | 40,77,900 |
03-Dec-2020 | 113.27 | 113.54 | 112.11 | 112.47 | 111.91 | 34,41,400 |
02-Dec-2020 | 112.04 | 113.76 | 111.11 | 113.60 | 113.04 | 51,16,800 |
01-Dec-2020 | 114.58 | 115.13 | 111.92 | 112.14 | 111.58 | 50,35,500 |
30-Nov-2020 | 114.04 | 114.45 | 113.06 | 113.70 | 113.13 | 57,97,300 |
27-Nov-2020 | 113.74 | 114.74 | 112.75 | 114.59 | 114.02 | 20,82,100 |
25-Nov-2020 | 113.76 | 114.53 | 112.69 | 113.31 | 112.75 | 32,66,700 |
24-Nov-2020 | 112.13 | 115.24 | 111.97 | 114.06 | 113.49 | 66,73,800 |
23-Nov-2020 | 111.76 | 112.11 | 110.39 | 110.97 | 110.42 | 35,07,200 |
20-Nov-2020 | 110.74 | 111.02 | 109.57 | 110.16 | 109.61 | 43,80,600 |
19-Nov-2020 | 109.68 | 111.31 | 108.60 | 111.00 | 110.45 | 44,77,800 |
18-Nov-2020 | 110.13 | 110.89 | 109.44 | 109.47 | 108.93 | 43,93,100 |
17-Nov-2020 | 110.54 | 110.85 | 109.36 | 110.14 | 109.59 | 35,89,000 |
16-Nov-2020 | 114.12 | 114.30 | 111.08 | 111.62 | 111.07 | 36,90,500 |
13-Nov-2020 | 110.92 | 112.69 | 110.12 | 112.50 | 111.94 | 36,27,100 |
12-Nov-2020 | 109.50 | 111.03 | 108.81 | 109.60 | 109.06 | 39,04,600 |
11-Nov-2020 | 114.62 | 114.90 | 109.68 | 110.24 | 109.69 | 61,91,700 |
10-Nov-2020 | 112.81 | 114.92 | 111.94 | 114.56 | 113.99 | 54,41,400 |
09-Nov-2020 | 113.13 | 116.21 | 111.69 | 113.22 | 112.66 | 1,16,74,900 |
06-Nov-2020 | 104.33 | 104.57 | 103.00 | 103.56 | 103.05 | 39,24,300 |
05-Nov-2020 | 104.30 | 105.02 | 103.42 | 104.01 | 103.49 | 36,92,600 |
04-Nov-2020 | 104.11 | 105.15 | 102.12 | 102.46 | 101.95 | 60,23,200 |
03-Nov-2020 | 103.82 | 105.19 | 103.07 | 103.13 | 102.62 | 38,59,200 |
02-Nov-2020 | 102.79 | 102.98 | 101.15 | 102.43 | 101.92 | 53,02,700 |
30-Oct-2020 | 101.25 | 101.50 | 98.94 | 100.57 | 100.07 | 58,72,300 |
29-Oct-2020 | 102.60 | 103.05 | 100.89 | 101.37 | 100.87 | 48,58,200 |
28-Oct-2020 | 103.12 | 104.24 | 101.46 | 102.59 | 102.08 | 70,89,600 |
27-Oct-2020 | 107.60 | 108.07 | 104.90 | 105.21 | 104.69 | 50,23,200 |
26-Oct-2020 | 110.02 | 110.28 | 106.43 | 107.93 | 107.39 | 57,63,800 |
23-Oct-2020 | 111.80 | 112.48 | 111.15 | 111.42 | 110.87 | 39,19,000 |
22-Oct-2020 | 109.36 | 112.20 | 109.07 | 111.84 | 111.28 | 43,06,800 |
21-Oct-2020 | 108.86 | 110.33 | 108.27 | 109.23 | 108.69 | 35,66,900 |
20-Oct-2020 | 108.14 | 110.43 | 108.14 | 109.15 | 108.61 | 38,79,400 |
19-Oct-2020 | 110.85 | 111.58 | 108.13 | 108.48 | 107.94 | 53,33,600 |
16-Oct-2020 | 107.88 | 111.04 | 107.80 | 110.13 | 109.58 | 64,05,600 |
15-Oct-2020 | 106.02 | 108.22 | 105.79 | 107.52 | 106.99 | 39,52,600 |
14-Oct-2020 | 107.73 | 109.56 | 107.29 | 107.56 | 107.03 | 35,94,700 |
13-Oct-2020 | 108.60 | 108.96 | 106.55 | 106.94 | 106.41 | 38,22,800 |
12-Oct-2020 | 109.63 | 109.94 | 108.10 | 109.06 | 108.52 | 28,98,900 |
09-Oct-2020 | 108.50 | 109.06 | 107.97 | 108.68 | 108.14 | 29,50,900 |
08-Oct-2020 | 110.00 | 110.00 | 107.73 | 107.80 | 107.26 | 56,17,000 |
07-Oct-2020 | 104.33 | 106.31 | 103.92 | 105.66 | 105.13 | 33,86,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |