Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 20, 2021 | 89,000.00 | 89,000.00 | 87,200.00 | 87,400.00 | 87,400.00 | 8,688,518 |
Jan. 19, 2021 | 84,500.00 | 88,000.00 | 83,600.00 | 87,000.00 | 87,000.00 | 39,895,044 |
Jan. 18, 2021 | 86,600.00 | 87,300.00 | 84,100.00 | 85,000.00 | 85,000.00 | 43,227,951 |
Jan. 15, 2021 | 89,800.00 | 91,800.00 | 88,000.00 | 88,000.00 | 88,000.00 | 33,431,809 |
Jan. 14, 2021 | 88,700.00 | 90,000.00 | 88,700.00 | 89,700.00 | 89,700.00 | 26,393,970 |
Jan. 13, 2021 | 89,800.00 | 91,200.00 | 89,100.00 | 89,700.00 | 89,700.00 | 36,068,848 |
Jan. 12, 2021 | 90,300.00 | 91,400.00 | 87,800.00 | 90,600.00 | 90,600.00 | 48,682,416 |
Jan. 11, 2021 | 90,000.00 | 96,800.00 | 89,500.00 | 91,000.00 | 91,000.00 | 90,306,177 |
Jan. 08, 2021 | 83,300.00 | 90,000.00 | 83,000.00 | 88,800.00 | 88,800.00 | 59,013,307 |
Jan. 07, 2021 | 82,800.00 | 84,200.00 | 82,700.00 | 82,900.00 | 82,900.00 | 32,644,642 |
Jan. 06, 2021 | 83,300.00 | 84,500.00 | 82,100.00 | 82,200.00 | 82,200.00 | 42,089,013 |
Jan. 05, 2021 | 81,600.00 | 83,900.00 | 81,600.00 | 83,900.00 | 83,900.00 | 35,335,669 |
Jan. 04, 2021 | 81,000.00 | 84,400.00 | 80,200.00 | 83,000.00 | 83,000.00 | 38,655,276 |
Dec. 30, 2020 | 77,400.00 | 81,300.00 | 77,300.00 | 81,000.00 | 81,000.00 | 29,417,421 |
Dec. 29, 2020 | 78,800.00 | 78,900.00 | 77,300.00 | 78,300.00 | 78,300.00 | 30,339,449 |
Dec. 28, 2020 | 79,000.00 | 80,100.00 | 78,200.00 | 78,700.00 | 78,700.00 | 40,085,044 |
Dec. 24, 2020 | 74,100.00 | 78,800.00 | 74,000.00 | 77,800.00 | 77,800.00 | 32,502,870 |
Dec. 23, 2020 | 72,400.00 | 74,000.00 | 72,300.00 | 73,900.00 | 73,900.00 | 19,411,326 |
Dec. 22, 2020 | 72,500.00 | 73,200.00 | 72,100.00 | 72,300.00 | 72,300.00 | 16,304,910 |
Dec. 21, 2020 | 73,100.00 | 73,400.00 | 72,000.00 | 73,000.00 | 73,000.00 | 20,367,355 |
Dec. 18, 2020 | 73,300.00 | 73,700.00 | 73,000.00 | 73,000.00 | 73,000.00 | 17,613,029 |
Dec. 17, 2020 | 73,400.00 | 73,700.00 | 72,600.00 | 73,300.00 | 73,300.00 | 24,293,214 |
Dec. 16, 2020 | 74,100.00 | 74,500.00 | 73,400.00 | 73,800.00 | 73,800.00 | 17,512,081 |
Dec. 15, 2020 | 73,800.00 | 74,100.00 | 73,300.00 | 73,800.00 | 73,800.00 | 20,863,671 |
Dec. 14, 2020 | 73,600.00 | 74,500.00 | 73,200.00 | 73,800.00 | 73,800.00 | 21,510,415 |
Dec. 11, 2020 | 73,500.00 | 73,800.00 | 73,100.00 | 73,400.00 | 73,400.00 | 18,486,672 |
Dec. 10, 2020 | 72,700.00 | 73,800.00 | 72,500.00 | 72,900.00 | 72,900.00 | 39,882,928 |
Dec. 09, 2020 | 72,100.00 | 73,900.00 | 72,000.00 | 73,900.00 | 73,900.00 | 24,077,996 |
Dec. 08, 2020 | 72,200.00 | 72,900.00 | 71,600.00 | 71,700.00 | 71,700.00 | 25,000,338 |
Dec. 07, 2020 | 72,400.00 | 73,500.00 | 71,900.00 | 72,900.00 | 72,900.00 | 28,490,496 |
Dec. 04, 2020 | 70,400.00 | 72,100.00 | 70,100.00 | 71,500.00 | 71,500.00 | 28,130,533 |
Dec. 03, 2020 | 70,100.00 | 70,500.00 | 69,300.00 | 69,700.00 | 69,700.00 | 23,677,989 |
Dec. 02, 2020 | 68,400.00 | 69,900.00 | 68,300.00 | 69,500.00 | 69,500.00 | 29,703,942 |
Dec. 01, 2020 | 67,100.00 | 68,300.00 | 67,100.00 | 67,800.00 | 67,800.00 | 22,327,173 |
Nov. 30, 2020 | 68,400.00 | 68,600.00 | 66,700.00 | 66,700.00 | 66,700.00 | 43,811,016 |
Nov. 27, 2020 | 68,000.00 | 68,400.00 | 67,600.00 | 68,200.00 | 68,200.00 | 14,063,434 |
Nov. 26, 2020 | 66,100.00 | 68,000.00 | 66,000.00 | 68,000.00 | 68,000.00 | 19,023,323 |
Nov. 25, 2020 | 67,900.00 | 68,300.00 | 66,500.00 | 66,600.00 | 66,600.00 | 32,447,065 |
Nov. 24, 2020 | 67,900.00 | 69,500.00 | 67,000.00 | 67,700.00 | 67,700.00 | 32,158,235 |
Nov. 23, 2020 | 64,800.00 | 67,800.00 | 64,700.00 | 67,500.00 | 67,500.00 | 27,134,398 |
Nov. 20, 2020 | 63,900.00 | 65,200.00 | 63,900.00 | 64,700.00 | 64,700.00 | 15,068,682 |
Nov. 19, 2020 | 64,100.00 | 64,800.00 | 63,900.00 | 64,600.00 | 64,600.00 | 16,590,290 |
Nov. 18, 2020 | 65,700.00 | 66,200.00 | 64,700.00 | 64,800.00 | 64,800.00 | 22,963,790 |
Nov. 17, 2020 | 67,000.00 | 67,000.00 | 65,600.00 | 65,700.00 | 65,700.00 | 30,204,089 |
Nov. 16, 2020 | 64,000.00 | 66,700.00 | 63,900.00 | 66,300.00 | 66,300.00 | 36,354,334 |
Nov. 13, 2020 | 61,300.00 | 63,200.00 | 61,000.00 | 63,200.00 | 63,200.00 | 31,508,829 |
Nov. 12, 2020 | 61,000.00 | 61,400.00 | 60,700.00 | 61,000.00 | 61,000.00 | 19,800,573 |
Nov. 11, 2020 | 60,700.00 | 61,400.00 | 60,400.00 | 61,300.00 | 61,300.00 | 25,628,510 |
Nov. 10, 2020 | 60,500.00 | 60,500.00 | 59,500.00 | 60,200.00 | 60,200.00 | 19,073,552 |
Nov. 09, 2020 | 60,700.00 | 60,900.00 | 60,100.00 | 60,200.00 | 60,200.00 | 15,892,961 |
Nov. 06, 2020 | 60,700.00 | 60,800.00 | 59,600.00 | 60,100.00 | 60,100.00 | 16,910,230 |
Nov. 05, 2020 | 59,000.00 | 60,300.00 | 58,800.00 | 60,300.00 | 60,300.00 | 20,639,475 |
Nov. 04, 2020 | 58,900.00 | 59,000.00 | 57,800.00 | 58,500.00 | 58,500.00 | 21,718,561 |
Nov. 03, 2020 | 57,900.00 | 58,900.00 | 57,600.00 | 58,800.00 | 58,800.00 | 14,950,919 |
Nov. 02, 2020 | 56,400.00 | 57,500.00 | 56,000.00 | 57,400.00 | 57,400.00 | 20,489,076 |
Oct. 30, 2020 | 58,000.00 | 58,000.00 | 56,600.00 | 56,600.00 | 56,600.00 | 26,907,844 |
Oct. 29, 2020 | 58,200.00 | 58,500.00 | 57,500.00 | 58,100.00 | 58,100.00 | 22,636,966 |
Oct. 28, 2020 | 59,400.00 | 59,400.00 | 58,800.00 | 59,000.00 | 59,000.00 | 14,428,882 |
Oct. 27, 2020 | 60,300.00 | 60,300.00 | 59,500.00 | 59,800.00 | 59,800.00 | 17,260,416 |
Oct. 26, 2020 | 60,400.00 | 61,100.00 | 60,100.00 | 60,400.00 | 60,400.00 | 13,268,226 |
Oct. 23, 2020 | 60,400.00 | 60,400.00 | 59,800.00 | 60,200.00 | 60,200.00 | 9,322,232 |
Oct. 22, 2020 | 60,300.00 | 60,500.00 | 59,800.00 | 60,100.00 | 60,100.00 | 14,294,095 |
Oct. 21, 2020 | 61,200.00 | 61,500.00 | 60,600.00 | 60,900.00 | 60,900.00 | 15,703,443 |
Oct. 20, 2020 | 60,300.00 | 60,900.00 | 60,100.00 | 60,900.00 | 60,900.00 | 19,326,115 |
Oct. 19, 2020 | 59,600.00 | 60,200.00 | 59,500.00 | 60,000.00 | 60,000.00 | 14,474,985 |
Oct. 16, 2020 | 60,000.00 | 60,400.00 | 59,000.00 | 59,500.00 | 59,500.00 | 16,554,190 |
Oct. 15, 2020 | 60,700.00 | 60,800.00 | 59,700.00 | 60,000.00 | 60,000.00 | 17,756,232 |
Oct. 14, 2020 | 61,000.00 | 61,100.00 | 60,500.00 | 60,900.00 | 60,900.00 | 16,086,716 |
Oct. 13, 2020 | 61,000.00 | 61,400.00 | 60,400.00 | 60,900.00 | 60,900.00 | 19,247,631 |
Oct. 12, 2020 | 60,000.00 | 60,400.00 | 59,900.00 | 60,400.00 | 60,400.00 | 16,145,837 |
Oct. 08, 2020 | 60,500.00 | 60,700.00 | 59,500.00 | 59,700.00 | 59,700.00 | 24,589,924 |
Oct. 07, 2020 | 58,700.00 | 59,900.00 | 58,500.00 | 59,900.00 | 59,900.00 | 14,861,838 |
Oct. 06, 2020 | 59,400.00 | 59,900.00 | 58,700.00 | 59,000.00 | 59,000.00 | 14,463,826 |
Oct. 05, 2020 | 57,500.00 | 59,200.00 | 57,500.00 | 58,700.00 | 58,700.00 | 20,228,289 |
Sep. 29, 2020 | 58,300.00 | 59,000.00 | 58,200.00 | 58,200.00 | 58,200.00 | 15,503,563 |
Sep. 28, 2020 | 58,300.00 | 58,800.00 | 57,900.00 | 58,200.00 | 58,200.00 | 12,614,080 |
Sep. 28, 2020 | 354 Dividend | |||||
Sep. 25, 2020 | 57,700.00 | 58,200.00 | 57,700.00 | 57,900.00 | 57,546.00 | 11,444,683 |
Sep. 24, 2020 | 57,700.00 | 58,600.00 | 57,600.00 | 57,800.00 | 57,446.61 | 17,564,020 |
Sep. 23, 2020 | 58,400.00 | 58,800.00 | 57,400.00 | 58,600.00 | 58,241.72 | 20,111,398 |
Sep. 22, 2020 | 59,100.00 | 59,700.00 | 57,800.00 | 58,200.00 | 57,844.16 | 20,830,381 |
Sep. 21, 2020 | 59,100.00 | 60,000.00 | 59,000.00 | 59,200.00 | 58,838.05 | 15,140,387 |
Sep. 18, 2020 | 59,800.00 | 59,900.00 | 59,100.00 | 59,300.00 | 58,937.44 | 18,884,571 |
Sep. 17, 2020 | 60,700.00 | 60,800.00 | 59,300.00 | 59,500.00 | 59,136.21 | 25,108,356 |
Sep. 16, 2020 | 61,100.00 | 61,300.00 | 60,600.00 | 61,000.00 | 60,627.05 | 17,041,444 |
Sep. 15, 2020 | 60,900.00 | 61,000.00 | 60,500.00 | 61,000.00 | 60,627.05 | 17,877,075 |
Sep. 14, 2020 | 60,200.00 | 60,800.00 | 59,900.00 | 60,400.00 | 60,030.71 | 20,648,281 |
Sep. 11, 2020 | 59,300.00 | 59,400.00 | 58,200.00 | 59,000.00 | 58,639.27 | 16,017,098 |
Sep. 10, 2020 | 59,900.00 | 60,000.00 | 59,100.00 | 59,200.00 | 58,838.05 | 29,923,293 |
Sep. 09, 2020 | 58,200.00 | 59,300.00 | 57,800.00 | 58,400.00 | 58,042.94 | 30,597,399 |
Sep. 08, 2020 | 57,400.00 | 58,700.00 | 57,200.00 | 58,700.00 | 58,341.11 | 31,517,520 |
Sep. 07, 2020 | 56,100.00 | 57,300.00 | 55,800.00 | 56,500.00 | 56,154.56 | 18,685,880 |
Sep. 04, 2020 | 55,200.00 | 55,800.00 | 55,100.00 | 55,600.00 | 55,260.06 | 22,139,109 |
Sep. 03, 2020 | 55,600.00 | 56,700.00 | 55,500.00 | 56,400.00 | 56,055.17 | 28,384,920 |
Sep. 02, 2020 | 54,600.00 | 55,100.00 | 54,100.00 | 54,400.00 | 54,067.40 | 16,905,723 |
Sep. 01, 2020 | 54,100.00 | 54,800.00 | 54,100.00 | 54,200.00 | 53,868.62 | 19,363,117 |
Aug. 31, 2020 | 56,000.00 | 56,100.00 | 54,000.00 | 54,000.00 | 53,669.84 | 32,671,367 |
Aug. 28, 2020 | 56,100.00 | 56,300.00 | 55,400.00 | 55,400.00 | 55,061.29 | 14,619,888 |
Aug. 27, 2020 | 56,300.00 | 56,300.00 | 55,600.00 | 55,600.00 | 55,260.06 | 16,196,568 |
Aug. 26, 2020 | 56,400.00 | 56,500.00 | 55,700.00 | 56,400.00 | 56,055.17 | 17,651,593 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |