Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 25, 2021 | 70.67 | 72.51 | 68.88 | 71.89 | 71.89 | 492,669 |
Jan. 22, 2021 | 73.15 | 73.97 | 70.29 | 71.33 | 71.33 | 382,700 |
Jan. 21, 2021 | 73.57 | 75.50 | 71.98 | 74.26 | 74.26 | 407,000 |
Jan. 20, 2021 | 73.44 | 75.54 | 72.60 | 72.82 | 72.82 | 293,900 |
Jan. 19, 2021 | 73.55 | 73.55 | 72.22 | 73.32 | 73.32 | 266,800 |
Jan. 15, 2021 | 73.49 | 73.97 | 71.19 | 72.99 | 72.99 | 313,100 |
Jan. 14, 2021 | 72.47 | 74.41 | 71.64 | 74.08 | 74.08 | 294,400 |
Jan. 13, 2021 | 72.48 | 72.65 | 71.00 | 71.78 | 71.78 | 201,500 |
Jan. 12, 2021 | 70.08 | 72.56 | 69.61 | 72.26 | 72.26 | 285,800 |
Jan. 11, 2021 | 69.95 | 70.61 | 68.96 | 69.47 | 69.47 | 296,300 |
Jan. 08, 2021 | 72.78 | 73.37 | 70.26 | 70.96 | 70.96 | 360,500 |
Jan. 07, 2021 | 73.25 | 73.75 | 71.45 | 72.70 | 72.70 | 287,900 |
Jan. 06, 2021 | 71.60 | 73.70 | 70.79 | 72.77 | 72.77 | 418,800 |
Jan. 05, 2021 | 69.44 | 71.93 | 69.18 | 70.60 | 70.60 | 492,400 |
Jan. 04, 2021 | 72.45 | 72.63 | 67.53 | 69.77 | 69.77 | 677,400 |
Dec. 31, 2020 | 71.34 | 72.51 | 70.73 | 72.00 | 72.00 | 278,000 |
Dec. 30, 2020 | 70.85 | 71.87 | 70.25 | 71.48 | 71.48 | 179,200 |
Dec. 29, 2020 | 71.62 | 71.98 | 69.36 | 70.52 | 70.52 | 215,000 |
Dec. 28, 2020 | 71.39 | 72.17 | 70.86 | 71.51 | 71.51 | 234,300 |
Dec. 24, 2020 | 71.09 | 71.10 | 69.82 | 70.82 | 70.82 | 83,900 |
Dec. 23, 2020 | 70.82 | 71.44 | 69.93 | 71.09 | 71.09 | 219,100 |
Dec. 22, 2020 | 69.83 | 70.58 | 69.26 | 70.23 | 70.23 | 235,200 |
Dec. 21, 2020 | 69.50 | 70.64 | 68.54 | 69.96 | 69.96 | 431,300 |
Dec. 18, 2020 | 70.65 | 71.47 | 70.33 | 71.15 | 71.15 | 1,264,600 |
Dec. 17, 2020 | 70.46 | 70.46 | 68.77 | 70.41 | 70.41 | 421,100 |
Dec. 16, 2020 | 71.10 | 71.35 | 69.57 | 70.29 | 70.29 | 491,000 |
Dec. 15, 2020 | 68.03 | 71.15 | 67.67 | 71.14 | 71.14 | 483,500 |
Dec. 14, 2020 | 69.83 | 70.33 | 66.49 | 67.16 | 67.16 | 502,200 |
Dec. 11, 2020 | 70.01 | 70.83 | 68.14 | 69.18 | 69.18 | 382,900 |
Dec. 10, 2020 | 69.30 | 71.23 | 69.11 | 71.02 | 71.02 | 296,100 |
Dec. 09, 2020 | 69.50 | 70.40 | 67.42 | 70.29 | 70.29 | 681,700 |
Dec. 08, 2020 | 69.17 | 70.99 | 68.58 | 68.76 | 68.76 | 619,000 |
Dec. 07, 2020 | 73.35 | 73.35 | 69.79 | 69.97 | 69.97 | 777,700 |
Dec. 04, 2020 | 71.68 | 73.65 | 70.91 | 73.40 | 73.40 | 448,900 |
Dec. 03, 2020 | 70.43 | 72.35 | 70.31 | 70.76 | 70.76 | 364,900 |
Dec. 02, 2020 | 69.55 | 70.55 | 68.50 | 70.18 | 70.18 | 331,200 |
Dec. 01, 2020 | 68.45 | 70.03 | 68.00 | 68.77 | 68.77 | 509,900 |
Nov. 30, 2020 | 68.30 | 68.83 | 66.30 | 67.10 | 67.10 | 661,700 |
Nov. 27, 2020 | 69.76 | 70.40 | 68.41 | 69.00 | 69.00 | 199,000 |
Nov. 25, 2020 | 71.67 | 71.71 | 69.51 | 69.90 | 69.90 | 366,700 |
Nov. 24, 2020 | 70.99 | 72.45 | 67.75 | 72.39 | 72.39 | 986,300 |
Nov. 23, 2020 | 65.77 | 70.02 | 65.63 | 69.25 | 69.25 | 1,146,700 |
Nov. 20, 2020 | 63.81 | 64.88 | 62.98 | 64.86 | 64.86 | 683,700 |
Nov. 19, 2020 | 62.39 | 64.22 | 60.95 | 64.11 | 64.11 | 873,800 |
Nov. 18, 2020 | 61.85 | 64.19 | 60.82 | 62.87 | 62.87 | 957,300 |
Nov. 17, 2020 | 58.42 | 61.91 | 57.24 | 61.85 | 61.85 | 652,000 |
Nov. 16, 2020 | 58.61 | 59.44 | 57.22 | 59.00 | 59.00 | 1,264,700 |
Nov. 13, 2020 | 54.66 | 55.63 | 54.45 | 55.34 | 55.34 | 509,600 |
Nov. 12, 2020 | 52.81 | 54.56 | 52.52 | 53.92 | 53.92 | 665,900 |
Nov. 11, 2020 | 54.09 | 54.48 | 52.46 | 53.30 | 53.30 | 446,700 |
Nov. 10, 2020 | 54.22 | 55.02 | 52.87 | 53.97 | 53.97 | 731,200 |
Nov. 09, 2020 | 53.17 | 56.00 | 53.17 | 53.61 | 53.61 | 1,112,900 |
Nov. 06, 2020 | 49.83 | 49.99 | 48.76 | 49.12 | 49.12 | 308,500 |
Nov. 05, 2020 | 46.76 | 50.05 | 46.71 | 49.82 | 49.82 | 511,100 |
Nov. 05, 2020 | 0.15 Dividend | |||||
Nov. 04, 2020 | 45.52 | 47.24 | 45.19 | 46.33 | 46.18 | 706,200 |
Nov. 03, 2020 | 43.47 | 46.76 | 43.47 | 46.32 | 46.17 | 378,800 |
Nov. 02, 2020 | 43.63 | 44.24 | 42.33 | 42.61 | 42.47 | 393,200 |
Oct. 30, 2020 | 42.68 | 43.53 | 41.81 | 42.83 | 42.69 | 605,900 |
Oct. 29, 2020 | 46.53 | 46.75 | 42.94 | 42.96 | 42.82 | 1,053,600 |
Oct. 28, 2020 | 43.52 | 44.57 | 42.93 | 43.91 | 43.77 | 520,600 |
Oct. 27, 2020 | 46.41 | 46.59 | 44.10 | 44.64 | 44.50 | 517,500 |
Oct. 26, 2020 | 46.78 | 46.99 | 45.79 | 46.75 | 46.60 | 471,300 |
Oct. 23, 2020 | 46.75 | 47.57 | 46.25 | 47.46 | 47.31 | 261,800 |
Oct. 22, 2020 | 45.44 | 46.59 | 45.05 | 46.12 | 45.97 | 306,700 |
Oct. 21, 2020 | 46.39 | 46.55 | 45.42 | 45.52 | 45.37 | 199,000 |
Oct. 20, 2020 | 45.75 | 46.71 | 45.19 | 46.56 | 46.41 | 231,600 |
Oct. 19, 2020 | 45.21 | 46.30 | 44.95 | 45.01 | 44.86 | 254,100 |
Oct. 16, 2020 | 45.50 | 46.37 | 44.19 | 45.00 | 44.85 | 366,500 |
Oct. 15, 2020 | 45.68 | 46.17 | 44.63 | 45.46 | 45.31 | 477,900 |
Oct. 14, 2020 | 46.95 | 47.50 | 46.34 | 46.41 | 46.26 | 339,800 |
Oct. 13, 2020 | 48.67 | 49.29 | 46.74 | 47.26 | 47.11 | 283,000 |
Oct. 12, 2020 | 48.90 | 49.28 | 48.31 | 49.23 | 49.07 | 182,800 |
Oct. 09, 2020 | 49.00 | 49.75 | 48.30 | 48.88 | 48.72 | 266,300 |
Oct. 08, 2020 | 48.11 | 48.59 | 47.42 | 48.55 | 48.39 | 409,500 |
Oct. 07, 2020 | 47.93 | 48.44 | 46.56 | 47.39 | 47.24 | 338,300 |
Oct. 06, 2020 | 46.92 | 48.23 | 46.36 | 47.26 | 47.11 | 447,900 |
Oct. 05, 2020 | 46.00 | 46.47 | 45.18 | 46.19 | 46.04 | 388,900 |
Oct. 02, 2020 | 40.95 | 45.66 | 40.95 | 45.32 | 45.17 | 481,000 |
Oct. 01, 2020 | 41.28 | 42.21 | 41.01 | 42.18 | 42.04 | 479,000 |
Sep. 30, 2020 | 39.93 | 41.39 | 39.93 | 41.09 | 40.96 | 531,100 |
Sep. 29, 2020 | 40.70 | 40.70 | 39.12 | 39.80 | 39.67 | 367,400 |
Sep. 28, 2020 | 41.05 | 41.51 | 40.42 | 40.71 | 40.58 | 461,600 |
Sep. 25, 2020 | 39.31 | 40.62 | 39.31 | 40.32 | 40.19 | 306,400 |
Sep. 24, 2020 | 39.91 | 40.00 | 38.67 | 39.70 | 39.57 | 512,900 |
Sep. 23, 2020 | 42.88 | 43.21 | 39.85 | 39.90 | 39.77 | 554,900 |
Sep. 22, 2020 | 43.62 | 43.68 | 42.68 | 42.80 | 42.66 | 969,200 |
Sep. 21, 2020 | 44.51 | 44.51 | 42.64 | 43.68 | 43.54 | 1,149,400 |
Sep. 18, 2020 | 46.16 | 46.39 | 44.92 | 45.52 | 45.37 | 887,100 |
Sep. 17, 2020 | 44.99 | 46.34 | 44.63 | 45.93 | 45.78 | 588,000 |
Sep. 16, 2020 | 45.16 | 46.21 | 44.64 | 45.65 | 45.50 | 349,000 |
Sep. 15, 2020 | 46.48 | 46.71 | 45.04 | 45.20 | 45.05 | 282,100 |
Sep. 14, 2020 | 45.69 | 46.36 | 45.22 | 46.14 | 45.99 | 286,200 |
Sep. 11, 2020 | 44.92 | 45.60 | 44.58 | 45.28 | 45.13 | 394,400 |
Sep. 10, 2020 | 45.66 | 46.58 | 44.74 | 44.78 | 44.64 | 303,900 |
Sep. 09, 2020 | 45.92 | 45.92 | 44.75 | 45.56 | 45.41 | 576,900 |
Sep. 08, 2020 | 45.97 | 46.99 | 45.25 | 45.91 | 45.76 | 389,200 |
Sep. 04, 2020 | 47.53 | 48.11 | 45.99 | 46.61 | 46.46 | 435,200 |
Sep. 03, 2020 | 48.85 | 49.39 | 45.86 | 46.26 | 46.11 | 475,900 |
Sep. 02, 2020 | 45.31 | 48.61 | 45.31 | 48.20 | 48.04 | 462,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |