Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr. 20, 2021 | 61.55 | 61.68 | 60.66 | 60.81 | 60.81 | 1,473,100 |
Apr. 19, 2021 | 62.23 | 62.34 | 61.50 | 61.61 | 61.61 | 891,000 |
Apr. 16, 2021 | 62.24 | 62.24 | 61.96 | 62.08 | 62.08 | 1,772,300 |
Apr. 15, 2021 | 62.14 | 62.28 | 61.62 | 61.85 | 61.85 | 820,300 |
Apr. 14, 2021 | 61.81 | 62.30 | 61.63 | 62.03 | 62.03 | 2,146,900 |
Apr. 13, 2021 | 62.33 | 62.37 | 61.83 | 61.85 | 61.85 | 1,257,400 |
Apr. 12, 2021 | 62.45 | 62.68 | 62.10 | 62.47 | 62.47 | 1,056,500 |
Apr. 09, 2021 | 62.30 | 62.57 | 62.19 | 62.50 | 62.50 | 651,000 |
Apr. 08, 2021 | 61.80 | 62.33 | 61.43 | 62.31 | 62.31 | 1,089,800 |
Apr. 07, 2021 | 62.04 | 62.27 | 61.85 | 61.91 | 61.91 | 908,200 |
Apr. 06, 2021 | 62.43 | 62.60 | 62.05 | 62.17 | 62.17 | 858,400 |
Apr. 05, 2021 | 62.43 | 62.79 | 62.22 | 62.56 | 62.56 | 4,042,400 |
Apr. 01, 2021 | 62.67 | 62.96 | 62.43 | 62.95 | 62.95 | 2,959,700 |
Mar. 31, 2021 | 63.17 | 63.28 | 62.35 | 62.55 | 62.55 | 1,295,700 |
Mar. 30, 2021 | 63.13 | 63.14 | 62.78 | 63.00 | 63.00 | 984,000 |
Mar. 29, 2021 | 62.89 | 63.23 | 62.63 | 63.06 | 63.06 | 1,256,800 |
Mar. 26, 2021 | 62.89 | 63.38 | 62.85 | 63.24 | 63.24 | 1,229,700 |
Mar. 25, 2021 | 62.10 | 62.52 | 61.82 | 62.34 | 62.34 | 1,104,300 |
Mar. 24, 2021 | 62.10 | 62.70 | 62.06 | 62.20 | 62.20 | 1,059,300 |
Mar. 23, 2021 | 62.37 | 62.70 | 61.95 | 62.01 | 62.01 | 1,040,700 |
Mar. 22, 2021 | 62.92 | 62.96 | 62.44 | 62.70 | 62.70 | 957,800 |
Mar. 19, 2021 | 63.03 | 63.17 | 62.24 | 62.94 | 62.94 | 1,449,900 |
Mar. 18, 2021 | 63.84 | 64.38 | 63.17 | 63.22 | 63.22 | 1,582,700 |
Mar. 17, 2021 | 63.49 | 63.98 | 63.40 | 63.70 | 63.70 | 2,460,000 |
Mar. 16, 2021 | 63.18 | 63.68 | 62.97 | 63.49 | 63.49 | 1,955,700 |
Mar. 15, 2021 | 63.61 | 63.69 | 62.82 | 63.18 | 63.18 | 1,134,600 |
Mar. 12, 2021 | 63.88 | 63.88 | 63.21 | 63.61 | 63.61 | 1,070,600 |
Mar. 11, 2021 | 62.77 | 63.37 | 62.65 | 63.26 | 63.26 | 2,260,400 |
Mar. 10, 2021 | 62.01 | 62.90 | 61.89 | 62.79 | 62.79 | 1,323,300 |
Mar. 09, 2021 | 61.70 | 62.19 | 61.49 | 61.72 | 61.72 | 1,199,600 |
Mar. 08, 2021 | 61.34 | 62.10 | 61.15 | 61.74 | 61.74 | 2,262,200 |
Mar. 05, 2021 | 60.89 | 61.34 | 60.64 | 61.23 | 61.23 | 2,134,500 |
Mar. 04, 2021 | 60.79 | 61.37 | 59.79 | 60.22 | 60.22 | 2,012,100 |
Mar. 03, 2021 | 61.05 | 61.38 | 60.63 | 60.90 | 60.90 | 1,088,700 |
Mar. 02, 2021 | 60.09 | 61.16 | 59.93 | 60.76 | 60.76 | 2,497,400 |
Mar. 01, 2021 | 59.37 | 59.93 | 58.87 | 59.74 | 59.74 | 1,417,400 |
Feb. 26, 2021 | 59.51 | 59.85 | 58.28 | 58.29 | 58.29 | 2,339,900 |
Feb. 25, 2021 | 61.20 | 61.29 | 59.81 | 59.94 | 59.94 | 2,842,800 |
Feb. 24, 2021 | 59.25 | 61.35 | 58.88 | 61.20 | 61.20 | 2,436,500 |
Feb. 23, 2021 | 58.00 | 59.18 | 57.85 | 58.88 | 58.88 | 1,678,900 |
Feb. 22, 2021 | 56.52 | 57.51 | 56.52 | 57.18 | 57.18 | 1,069,200 |
Feb. 19, 2021 | 56.45 | 56.90 | 56.19 | 56.67 | 56.67 | 998,900 |
Feb. 18, 2021 | 55.90 | 56.12 | 55.60 | 56.04 | 56.04 | 802,900 |
Feb. 17, 2021 | 55.83 | 56.11 | 55.65 | 55.95 | 55.95 | 800,700 |
Feb. 16, 2021 | 56.25 | 56.55 | 56.01 | 56.14 | 56.14 | 1,340,900 |
Feb. 12, 2021 | 55.46 | 56.02 | 55.35 | 55.92 | 55.92 | 719,300 |
Feb. 11, 2021 | 55.59 | 55.74 | 55.36 | 55.69 | 55.69 | 648,700 |
Feb. 10, 2021 | 55.90 | 55.91 | 55.30 | 55.58 | 55.58 | 761,400 |
Feb. 09, 2021 | 55.59 | 55.93 | 55.41 | 55.82 | 55.82 | 779,000 |
Feb. 08, 2021 | 55.00 | 55.60 | 54.96 | 55.59 | 55.59 | 1,005,400 |
Feb. 05, 2021 | 54.68 | 54.95 | 54.54 | 54.85 | 54.85 | 1,217,500 |
Feb. 04, 2021 | 54.14 | 54.53 | 54.05 | 54.52 | 54.52 | 886,500 |
Feb. 03, 2021 | 54.21 | 54.21 | 53.85 | 54.05 | 54.05 | 841,700 |
Feb. 02, 2021 | 53.71 | 54.24 | 53.68 | 54.14 | 54.14 | 871,700 |
Feb. 01, 2021 | 53.57 | 53.77 | 53.31 | 53.35 | 53.35 | 925,700 |
Jan. 29, 2021 | 53.71 | 53.88 | 52.97 | 53.29 | 53.29 | 1,586,200 |
Jan. 28, 2021 | 53.57 | 54.42 | 53.03 | 54.01 | 54.01 | 1,852,400 |
Jan. 27, 2021 | 54.00 | 54.18 | 53.25 | 53.33 | 53.33 | 1,681,600 |
Jan. 26, 2021 | 55.20 | 55.20 | 54.63 | 54.80 | 54.80 | 649,200 |
Jan. 25, 2021 | 54.30 | 54.89 | 54.21 | 54.87 | 54.87 | 1,022,200 |
Jan. 22, 2021 | 54.87 | 54.90 | 54.26 | 54.50 | 54.50 | 1,133,000 |
Jan. 21, 2021 | 55.86 | 55.93 | 55.24 | 55.39 | 55.39 | 1,606,200 |
Jan. 20, 2021 | 55.82 | 56.02 | 55.56 | 55.84 | 55.84 | 859,000 |
Jan. 19, 2021 | 55.28 | 55.85 | 55.19 | 55.57 | 55.57 | 995,900 |
Jan. 15, 2021 | 54.81 | 55.36 | 54.69 | 55.15 | 55.15 | 1,520,100 |
Jan. 14, 2021 | 54.48 | 55.60 | 54.15 | 55.38 | 55.38 | 969,700 |
Jan. 13, 2021 | 54.11 | 54.55 | 54.00 | 54.34 | 54.34 | 1,523,700 |
Jan. 12, 2021 | 53.47 | 54.23 | 53.33 | 54.16 | 54.16 | 1,003,100 |
Jan. 11, 2021 | 52.88 | 53.52 | 52.75 | 53.30 | 53.30 | 835,700 |
Jan. 08, 2021 | 54.05 | 54.34 | 53.34 | 53.54 | 53.54 | 1,223,100 |
Jan. 07, 2021 | 54.25 | 54.49 | 53.84 | 54.46 | 54.46 | 1,064,200 |
Jan. 06, 2021 | 53.45 | 54.25 | 53.37 | 54.07 | 54.07 | 2,256,900 |
Jan. 05, 2021 | 52.90 | 53.77 | 52.90 | 53.61 | 53.61 | 1,598,900 |
Jan. 04, 2021 | 53.61 | 53.82 | 52.77 | 52.96 | 52.96 | 3,704,000 |
Jan. 04, 2021 | 0.707 Dividend | |||||
Dec. 31, 2020 | 54.01 | 54.39 | 53.96 | 54.04 | 53.33 | 3,109,200 |
Dec. 30, 2020 | 53.88 | 54.22 | 53.79 | 53.91 | 53.20 | 653,200 |
Dec. 29, 2020 | 53.77 | 53.90 | 53.54 | 53.63 | 52.93 | 584,900 |
Dec. 28, 2020 | 53.78 | 54.10 | 53.48 | 53.54 | 52.84 | 522,000 |
Dec. 24, 2020 | 53.53 | 53.53 | 53.17 | 53.49 | 52.79 | 369,600 |
Dec. 23, 2020 | 52.91 | 53.44 | 52.90 | 53.27 | 52.57 | 1,068,400 |
Dec. 22, 2020 | 53.00 | 53.00 | 52.43 | 52.65 | 51.96 | 746,400 |
Dec. 21, 2020 | 52.44 | 53.04 | 52.11 | 52.82 | 52.13 | 1,041,000 |
Dec. 18, 2020 | 53.47 | 53.47 | 53.09 | 53.16 | 52.46 | 1,026,500 |
Dec. 17, 2020 | 53.61 | 53.69 | 53.30 | 53.54 | 52.84 | 584,300 |
Dec. 16, 2020 | 53.52 | 53.62 | 53.10 | 53.43 | 52.73 | 799,800 |
Dec. 15, 2020 | 53.84 | 54.08 | 53.63 | 53.69 | 52.99 | 877,600 |
Dec. 14, 2020 | 54.39 | 54.49 | 53.39 | 53.41 | 52.71 | 757,300 |
Dec. 11, 2020 | 53.13 | 53.85 | 53.09 | 53.80 | 53.10 | 854,800 |
Dec. 10, 2020 | 53.23 | 53.77 | 53.07 | 53.68 | 52.98 | 650,900 |
Dec. 09, 2020 | 53.59 | 53.72 | 53.10 | 53.36 | 52.66 | 826,900 |
Dec. 08, 2020 | 52.50 | 53.35 | 52.50 | 53.22 | 52.52 | 1,200,700 |
Dec. 07, 2020 | 52.54 | 52.80 | 52.32 | 52.52 | 51.83 | 1,195,400 |
Dec. 04, 2020 | 51.96 | 53.00 | 51.76 | 52.84 | 52.15 | 1,526,300 |
Dec. 03, 2020 | 51.30 | 51.88 | 51.30 | 51.68 | 51.00 | 1,317,400 |
Dec. 02, 2020 | 50.56 | 51.21 | 49.99 | 51.21 | 50.54 | 1,880,500 |
Dec. 01, 2020 | 49.78 | 50.79 | 49.64 | 50.25 | 49.59 | 1,584,800 |
Nov. 30, 2020 | 49.88 | 50.04 | 48.69 | 48.76 | 48.12 | 1,194,700 |
Nov. 27, 2020 | 49.91 | 50.34 | 49.84 | 50.11 | 49.45 | 661,700 |
Nov. 25, 2020 | 49.34 | 49.83 | 49.18 | 49.73 | 49.08 | 1,048,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |