Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
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 |
Nov. 24, 2020 | 49.38 | 49.78 | 49.34 | 49.63 | 48.98 | 1,482,500 |
Nov. 23, 2020 | 49.03 | 49.15 | 48.67 | 48.84 | 48.20 | 1,100,000 |
Nov. 20, 2020 | 48.28 | 48.60 | 48.07 | 48.51 | 47.88 | 804,900 |
Nov. 19, 2020 | 47.77 | 48.30 | 47.65 | 48.28 | 47.65 | 1,067,500 |
Nov. 18, 2020 | 47.65 | 48.41 | 47.45 | 48.06 | 47.43 | 1,007,300 |
Nov. 17, 2020 | 47.10 | 47.72 | 46.96 | 47.36 | 46.74 | 1,273,300 |
Nov. 16, 2020 | 47.30 | 47.55 | 47.02 | 47.41 | 46.79 | 1,415,900 |
Nov. 13, 2020 | 46.48 | 46.59 | 46.23 | 46.27 | 45.66 | 997,200 |
Nov. 12, 2020 | 46.40 | 46.77 | 46.04 | 46.35 | 45.74 | 1,326,400 |
Nov. 11, 2020 | 47.45 | 47.45 | 46.90 | 47.07 | 46.45 | 984,900 |
Nov. 10, 2020 | 46.11 | 47.28 | 45.88 | 47.00 | 46.39 | 1,633,800 |
Nov. 09, 2020 | 45.09 | 46.97 | 45.09 | 45.95 | 45.35 | 3,205,600 |
Nov. 06, 2020 | 43.58 | 43.65 | 43.13 | 43.31 | 42.74 | 701,500 |
Nov. 05, 2020 | 43.39 | 43.77 | 43.31 | 43.40 | 42.83 | 1,110,600 |
Nov. 04, 2020 | 42.54 | 43.33 | 42.05 | 42.94 | 42.38 | 1,361,200 |
Nov. 03, 2020 | 42.73 | 43.12 | 42.58 | 42.81 | 42.25 | 1,456,100 |
Nov. 02, 2020 | 42.00 | 42.07 | 41.52 | 42.04 | 41.49 | 986,800 |
Oct. 30, 2020 | 41.32 | 41.67 | 41.02 | 41.56 | 41.02 | 991,000 |
Oct. 29, 2020 | 40.61 | 41.68 | 40.28 | 41.48 | 40.94 | 1,149,200 |
Oct. 28, 2020 | 41.50 | 41.63 | 40.76 | 40.78 | 40.25 | 1,955,300 |
Oct. 27, 2020 | 42.80 | 42.83 | 42.12 | 42.31 | 41.76 | 1,185,600 |
Oct. 26, 2020 | 43.28 | 43.28 | 42.51 | 42.93 | 42.37 | 1,111,000 |
Oct. 23, 2020 | 43.32 | 43.64 | 43.23 | 43.53 | 42.96 | 835,800 |
Oct. 22, 2020 | 42.30 | 43.07 | 42.30 | 42.94 | 42.38 | 961,500 |
Oct. 21, 2020 | 42.29 | 42.58 | 42.17 | 42.34 | 41.79 | 664,600 |
Oct. 20, 2020 | 42.71 | 42.72 | 42.28 | 42.33 | 41.78 | 804,100 |
Oct. 19, 2020 | 42.93 | 42.93 | 42.16 | 42.35 | 41.80 | 853,400 |
Oct. 16, 2020 | 42.57 | 42.79 | 42.37 | 42.61 | 42.05 | 828,400 |
Oct. 15, 2020 | 42.03 | 42.63 | 41.80 | 42.47 | 41.91 | 948,400 |
Oct. 14, 2020 | 42.81 | 42.97 | 42.42 | 42.49 | 41.93 | 1,065,000 |
Oct. 13, 2020 | 43.25 | 43.37 | 42.44 | 42.74 | 42.18 | 1,104,300 |
Oct. 12, 2020 | 43.15 | 43.51 | 43.05 | 43.49 | 42.92 | 870,200 |
Oct. 09, 2020 | 43.40 | 43.40 | 42.75 | 42.98 | 42.42 | 1,165,000 |
Oct. 08, 2020 | 42.95 | 43.13 | 42.76 | 42.99 | 42.43 | 922,400 |
Oct. 07, 2020 | 42.65 | 42.80 | 42.42 | 42.68 | 42.12 | 1,328,400 |
Oct. 06, 2020 | 42.36 | 42.65 | 41.87 | 42.00 | 41.45 | 1,756,900 |
Oct. 05, 2020 | 41.77 | 42.16 | 41.48 | 42.02 | 41.47 | 3,863,300 |
Oct. 05, 2020 | 0.676 Dividend | |||||
Oct. 02, 2020 | 41.40 | 42.22 | 41.16 | 42.06 | 40.84 | 1,315,100 |
Oct. 01, 2020 | 41.79 | 41.84 | 41.31 | 41.73 | 40.52 | 3,540,900 |
Sep. 30, 2020 | 41.54 | 41.92 | 41.41 | 41.51 | 40.31 | 1,099,800 |
Sep. 29, 2020 | 41.72 | 41.83 | 41.08 | 41.39 | 40.19 | 1,036,200 |
Sep. 28, 2020 | 41.37 | 42.00 | 41.24 | 41.83 | 40.62 | 1,103,000 |
Sep. 25, 2020 | 40.40 | 40.73 | 40.21 | 40.69 | 39.51 | 896,400 |
Sep. 24, 2020 | 40.40 | 41.04 | 40.16 | 40.61 | 39.43 | 1,217,400 |
Sep. 23, 2020 | 40.89 | 41.36 | 40.42 | 40.62 | 39.44 | 1,475,400 |
Sep. 22, 2020 | 41.08 | 41.64 | 40.65 | 40.84 | 39.66 | 1,196,900 |
Sep. 21, 2020 | 41.07 | 41.14 | 40.21 | 40.98 | 39.79 | 2,056,100 |
Sep. 18, 2020 | 41.78 | 41.92 | 41.51 | 41.58 | 40.38 | 1,124,000 |
Sep. 17, 2020 | 41.46 | 41.98 | 41.33 | 41.96 | 40.75 | 880,900 |
Sep. 16, 2020 | 42.12 | 42.35 | 41.73 | 41.75 | 40.54 | 1,480,000 |
Sep. 15, 2020 | 42.16 | 42.36 | 41.99 | 42.11 | 40.89 | 855,900 |
Sep. 14, 2020 | 42.16 | 42.31 | 41.86 | 41.94 | 40.73 | 1,034,900 |
Sep. 11, 2020 | 41.83 | 42.25 | 41.73 | 41.99 | 40.77 | 730,400 |
Sep. 10, 2020 | 42.37 | 42.45 | 41.66 | 41.81 | 40.60 | 1,083,800 |
Sep. 09, 2020 | 41.77 | 42.42 | 41.70 | 42.10 | 40.88 | 952,800 |
Sep. 08, 2020 | 42.00 | 42.00 | 41.27 | 41.42 | 40.22 | 1,257,200 |
Sep. 04, 2020 | 42.56 | 42.78 | 41.90 | 42.39 | 41.16 | 1,493,300 |
Sep. 03, 2020 | 43.05 | 43.15 | 41.99 | 42.16 | 40.94 | 2,065,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |