Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 69.61 | 69.65 | 68.95 | 69.40 | 69.40 | 5,508,244 |
Jan. 21, 2021 | 70.53 | 70.61 | 69.83 | 69.98 | 69.98 | 3,091,645 |
Jan. 20, 2021 | 71.07 | 71.07 | 70.35 | 70.57 | 70.57 | 4,541,517 |
Jan. 19, 2021 | 70.50 | 71.17 | 70.42 | 70.76 | 70.76 | 4,201,648 |
Jan. 18, 2021 | 70.26 | 70.40 | 70.13 | 70.40 | 70.40 | 988,310 |
Jan. 15, 2021 | 69.77 | 70.42 | 69.71 | 70.21 | 70.21 | 4,131,057 |
Jan. 14, 2021 | 69.09 | 70.27 | 68.71 | 69.96 | 69.96 | 5,695,020 |
Jan. 13, 2021 | 68.89 | 69.20 | 68.80 | 69.03 | 69.03 | 3,477,904 |
Jan. 12, 2021 | 68.19 | 68.97 | 68.06 | 68.84 | 68.84 | 4,999,994 |
Jan. 11, 2021 | 67.73 | 68.42 | 67.73 | 68.06 | 68.06 | 4,263,686 |
Jan. 08, 2021 | 68.65 | 68.81 | 67.91 | 68.06 | 68.06 | 4,719,744 |
Jan. 07, 2021 | 68.80 | 69.10 | 68.49 | 68.99 | 68.99 | 3,632,347 |
Jan. 06, 2021 | 67.83 | 68.77 | 67.80 | 68.50 | 68.50 | 7,481,017 |
Jan. 05, 2021 | 67.56 | 68.10 | 67.55 | 67.93 | 67.93 | 8,321,314 |
Jan. 04, 2021 | 68.24 | 68.36 | 67.43 | 67.72 | 67.72 | 7,114,398 |
Jan. 04, 2021 | 0.9 Dividend | |||||
Dec. 31, 2020 | 68.80 | 69.29 | 68.63 | 68.80 | 67.90 | 6,459,233 |
Dec. 30, 2020 | 68.90 | 69.21 | 68.76 | 68.78 | 67.88 | 6,789,733 |
Dec. 29, 2020 | 69.00 | 69.03 | 68.58 | 68.68 | 67.78 | 6,996,387 |
Dec. 24, 2020 | 68.48 | 68.64 | 68.25 | 68.54 | 67.64 | 2,404,235 |
Dec. 23, 2020 | 68.16 | 68.68 | 68.00 | 68.43 | 67.53 | 4,936,149 |
Dec. 22, 2020 | 68.24 | 68.24 | 67.71 | 67.99 | 67.10 | 6,334,172 |
Dec. 21, 2020 | 67.45 | 68.02 | 67.02 | 67.87 | 66.98 | 6,901,022 |
Dec. 18, 2020 | 68.21 | 68.30 | 67.76 | 67.93 | 67.04 | 9,273,687 |
Dec. 17, 2020 | 68.10 | 68.24 | 67.82 | 68.11 | 67.22 | 2,855,057 |
Dec. 16, 2020 | 68.09 | 68.41 | 67.74 | 68.09 | 67.20 | 5,224,103 |
Dec. 15, 2020 | 68.57 | 68.89 | 68.06 | 68.12 | 67.23 | 3,262,565 |
Dec. 14, 2020 | 69.19 | 69.20 | 68.15 | 68.16 | 67.27 | 7,009,952 |
Dec. 11, 2020 | 67.89 | 68.75 | 67.82 | 68.71 | 67.81 | 2,960,300 |
Dec. 10, 2020 | 68.02 | 68.46 | 67.78 | 68.29 | 67.40 | 2,964,686 |
Dec. 09, 2020 | 68.50 | 68.72 | 68.12 | 68.36 | 67.47 | 5,480,620 |
Dec. 08, 2020 | 67.37 | 68.39 | 67.19 | 68.21 | 67.32 | 3,625,117 |
Dec. 07, 2020 | 67.39 | 67.55 | 66.95 | 67.22 | 66.34 | 5,167,780 |
Dec. 04, 2020 | 66.63 | 67.74 | 66.37 | 67.50 | 66.62 | 3,542,160 |
Dec. 03, 2020 | 66.26 | 66.75 | 66.09 | 66.40 | 65.53 | 2,636,998 |
Dec. 02, 2020 | 65.12 | 66.19 | 64.71 | 66.15 | 65.28 | 3,241,341 |
Dec. 01, 2020 | 64.60 | 65.80 | 64.60 | 65.00 | 64.15 | 4,288,016 |
Nov. 30, 2020 | 64.57 | 64.73 | 63.20 | 63.20 | 62.37 | 5,583,147 |
Nov. 27, 2020 | 64.88 | 65.33 | 64.70 | 64.89 | 64.04 | 2,058,538 |
Nov. 26, 2020 | 64.56 | 64.96 | 64.40 | 64.88 | 64.03 | 1,441,764 |
Nov. 25, 2020 | 64.26 | 64.76 | 64.01 | 64.65 | 63.80 | 2,189,825 |
Nov. 24, 2020 | 64.79 | 64.96 | 64.27 | 64.45 | 63.61 | 4,339,714 |
Nov. 23, 2020 | 64.05 | 64.25 | 63.73 | 63.87 | 63.03 | 2,995,939 |
Nov. 20, 2020 | 63.10 | 63.55 | 62.70 | 63.48 | 62.65 | 2,521,006 |
Nov. 19, 2020 | 62.57 | 63.07 | 62.45 | 62.99 | 62.17 | 2,821,892 |
Nov. 18, 2020 | 62.34 | 63.30 | 62.11 | 62.87 | 62.05 | 2,840,541 |
Nov. 17, 2020 | 61.50 | 62.49 | 61.49 | 62.03 | 61.22 | 4,616,390 |
Nov. 16, 2020 | 61.80 | 62.24 | 61.51 | 62.09 | 61.28 | 3,288,686 |
Nov. 13, 2020 | 61.00 | 61.23 | 60.77 | 60.80 | 60.00 | 3,474,082 |
Nov. 12, 2020 | 61.00 | 61.37 | 60.52 | 60.87 | 60.07 | 3,352,077 |
Nov. 11, 2020 | 62.00 | 62.00 | 61.25 | 61.48 | 60.68 | 6,634,429 |
Nov. 10, 2020 | 60.00 | 61.50 | 59.92 | 61.35 | 60.55 | 5,791,021 |
Nov. 09, 2020 | 58.50 | 60.78 | 58.38 | 59.78 | 59.00 | 8,042,798 |
Nov. 06, 2020 | 56.84 | 57.00 | 56.23 | 56.51 | 55.77 | 3,176,681 |
Nov. 05, 2020 | 56.90 | 57.03 | 56.57 | 56.63 | 55.89 | 2,059,066 |
Nov. 04, 2020 | 56.20 | 56.85 | 55.48 | 56.53 | 55.79 | 5,820,755 |
Nov. 03, 2020 | 56.10 | 56.60 | 55.94 | 56.32 | 55.58 | 5,990,743 |
Nov. 02, 2020 | 55.70 | 55.80 | 55.11 | 55.59 | 54.86 | 5,260,066 |
Oct. 30, 2020 | 55.04 | 55.43 | 54.72 | 55.35 | 54.63 | 3,457,556 |
Oct. 29, 2020 | 54.28 | 55.53 | 53.92 | 55.21 | 54.49 | 3,017,689 |
Oct. 28, 2020 | 55.15 | 55.29 | 54.28 | 54.28 | 53.57 | 5,307,371 |
Oct. 27, 2020 | 56.41 | 56.47 | 55.40 | 55.75 | 55.02 | 3,597,114 |
Oct. 26, 2020 | 56.95 | 56.97 | 56.16 | 56.66 | 55.92 | 4,070,373 |
Oct. 23, 2020 | 56.75 | 57.36 | 56.72 | 57.18 | 56.43 | 2,690,330 |
Oct. 22, 2020 | 55.64 | 56.58 | 55.62 | 56.39 | 55.65 | 6,553,182 |
Oct. 21, 2020 | 55.55 | 55.84 | 55.35 | 55.63 | 54.90 | 5,928,707 |
Oct. 20, 2020 | 56.16 | 56.23 | 55.49 | 55.58 | 54.85 | 4,643,016 |
Oct. 19, 2020 | 56.44 | 56.44 | 55.57 | 55.76 | 55.03 | 4,672,388 |
Oct. 16, 2020 | 56.26 | 56.47 | 55.98 | 56.18 | 55.45 | 3,354,243 |
Oct. 15, 2020 | 55.61 | 56.36 | 55.31 | 56.12 | 55.39 | 3,031,617 |
Oct. 14, 2020 | 56.29 | 56.42 | 55.76 | 55.85 | 55.12 | 7,020,438 |
Oct. 13, 2020 | 56.80 | 56.85 | 55.78 | 56.17 | 55.44 | 6,540,811 |
Oct. 09, 2020 | 56.98 | 57.00 | 56.23 | 56.43 | 55.69 | 4,651,768 |
Oct. 08, 2020 | 56.88 | 57.00 | 56.61 | 56.74 | 56.00 | 4,828,114 |
Oct. 07, 2020 | 56.43 | 56.83 | 56.33 | 56.67 | 55.93 | 11,727,497 |
Oct. 06, 2020 | 56.00 | 56.53 | 55.69 | 55.95 | 55.22 | 14,669,581 |
Oct. 05, 2020 | 55.40 | 55.95 | 55.06 | 55.80 | 55.07 | 6,194,958 |
Oct. 05, 2020 | 0.9 Dividend | |||||
Oct. 02, 2020 | 54.90 | 56.15 | 54.86 | 56.09 | 54.47 | 5,276,400 |
Oct. 01, 2020 | 55.53 | 55.64 | 55.00 | 55.39 | 53.79 | 5,896,516 |
Sep. 30, 2020 | 55.58 | 56.07 | 55.18 | 55.32 | 53.72 | 15,442,568 |
Sep. 29, 2020 | 55.95 | 56.00 | 55.11 | 55.44 | 53.84 | 7,362,469 |
Sep. 28, 2020 | 55.34 | 56.17 | 55.15 | 55.97 | 54.35 | 9,122,597 |
Sep. 25, 2020 | 54.11 | 54.51 | 53.90 | 54.46 | 52.89 | 7,266,713 |
Sep. 24, 2020 | 54.09 | 54.69 | 53.88 | 54.21 | 52.64 | 2,870,091 |
Sep. 23, 2020 | 54.75 | 55.11 | 54.07 | 54.13 | 52.56 | 3,008,524 |
Sep. 22, 2020 | 54.62 | 55.32 | 54.18 | 54.31 | 52.74 | 5,369,032 |
Sep. 21, 2020 | 54.50 | 54.58 | 53.54 | 54.58 | 53.00 | 8,163,834 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 54.76 | 55.38 | 54.66 | 55.18 | 53.58 | 4,347,273 |
Sep. 16, 2020 | 55.60 | 55.79 | 55.00 | 55.07 | 53.48 | 2,783,062 |
Sep. 15, 2020 | 55.42 | 55.75 | 55.27 | 55.53 | 53.92 | 2,686,731 |
Sep. 14, 2020 | 55.73 | 55.74 | 55.18 | 55.32 | 53.72 | 5,624,002 |
Sep. 11, 2020 | 55.18 | 55.68 | 55.08 | 55.38 | 53.78 | 2,471,940 |
Sep. 10, 2020 | 55.78 | 55.78 | 54.96 | 55.19 | 53.59 | 3,581,393 |
Sep. 09, 2020 | 55.26 | 55.82 | 55.05 | 55.44 | 53.84 | 2,797,322 |
Sep. 08, 2020 | 55.19 | 55.29 | 54.47 | 54.85 | 53.26 | 6,914,909 |
Sep. 04, 2020 | 55.66 | 56.11 | 54.90 | 55.34 | 53.74 | 4,728,635 |
Sep. 03, 2020 | 56.23 | 56.55 | 55.15 | 55.29 | 53.69 | 3,844,630 |
Sep. 02, 2020 | 55.75 | 56.61 | 55.72 | 55.88 | 54.26 | 3,184,416 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |