Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 20, 2021 | 48.99 | 49.17 | 48.66 | 48.95 | 48.95 | 8,814,145 |
Jan. 19, 2021 | 48.67 | 49.09 | 48.31 | 48.85 | 48.85 | 18,946,300 |
Jan. 15, 2021 | 49.21 | 49.26 | 48.15 | 48.69 | 48.69 | 25,973,100 |
Jan. 14, 2021 | 50.16 | 50.27 | 49.44 | 49.58 | 49.58 | 18,806,000 |
Jan. 13, 2021 | 49.62 | 50.38 | 49.52 | 50.16 | 50.16 | 16,227,000 |
Jan. 12, 2021 | 51.29 | 51.55 | 49.61 | 50.01 | 50.01 | 20,999,500 |
Jan. 11, 2021 | 51.74 | 51.74 | 50.73 | 51.52 | 51.52 | 18,795,700 |
Jan. 08, 2021 | 50.36 | 51.66 | 50.31 | 51.54 | 51.54 | 22,139,500 |
Jan. 07, 2021 | 50.20 | 50.98 | 50.10 | 50.66 | 50.66 | 20,230,800 |
Jan. 06, 2021 | 49.12 | 50.77 | 49.10 | 50.56 | 50.56 | 22,552,600 |
Jan. 05, 2021 | 50.16 | 50.30 | 49.20 | 49.98 | 49.98 | 17,854,600 |
Jan. 05, 2021 | 0.23 Dividend | |||||
Jan. 04, 2021 | 52.28 | 52.40 | 49.62 | 50.51 | 50.28 | 22,302,100 |
Dec. 31, 2020 | 51.36 | 52.48 | 51.24 | 52.40 | 52.16 | 11,651,200 |
Dec. 30, 2020 | 51.69 | 51.93 | 51.19 | 51.21 | 50.98 | 9,954,000 |
Dec. 29, 2020 | 51.16 | 51.73 | 51.04 | 51.55 | 51.32 | 11,245,200 |
Dec. 28, 2020 | 50.78 | 51.36 | 50.53 | 51.11 | 50.88 | 13,510,700 |
Dec. 24, 2020 | 50.20 | 50.44 | 50.09 | 50.38 | 50.15 | 3,875,300 |
Dec. 23, 2020 | 50.15 | 50.27 | 49.65 | 50.04 | 49.81 | 12,934,200 |
Dec. 22, 2020 | 50.00 | 50.31 | 49.80 | 50.02 | 49.79 | 13,739,800 |
Dec. 21, 2020 | 50.52 | 50.65 | 49.48 | 50.37 | 50.14 | 19,672,400 |
Dec. 18, 2020 | 51.56 | 51.60 | 50.40 | 50.90 | 50.67 | 31,640,400 |
Dec. 17, 2020 | 51.54 | 51.88 | 51.08 | 51.36 | 51.13 | 13,464,900 |
Dec. 16, 2020 | 51.68 | 52.07 | 51.01 | 51.43 | 51.20 | 13,129,800 |
Dec. 15, 2020 | 51.38 | 52.10 | 51.30 | 51.51 | 51.28 | 18,870,100 |
Dec. 14, 2020 | 50.85 | 51.27 | 50.75 | 50.99 | 50.76 | 14,005,700 |
Dec. 11, 2020 | 50.57 | 51.11 | 50.13 | 50.93 | 50.70 | 19,640,200 |
Dec. 10, 2020 | 51.28 | 51.28 | 50.25 | 50.48 | 50.25 | 17,304,100 |
Dec. 09, 2020 | 51.62 | 52.36 | 51.15 | 51.26 | 51.03 | 17,327,400 |
Dec. 08, 2020 | 51.30 | 51.80 | 51.21 | 51.41 | 51.18 | 13,352,400 |
Dec. 07, 2020 | 51.58 | 52.02 | 51.24 | 51.93 | 51.69 | 12,195,900 |
Dec. 04, 2020 | 51.75 | 51.91 | 51.49 | 51.69 | 51.45 | 12,258,100 |
Dec. 03, 2020 | 50.77 | 51.72 | 50.68 | 51.59 | 51.36 | 14,677,200 |
Dec. 02, 2020 | 50.93 | 51.34 | 50.81 | 51.05 | 50.82 | 14,438,000 |
Dec. 01, 2020 | 50.75 | 51.27 | 50.11 | 51.02 | 50.79 | 14,370,000 |
Nov. 30, 2020 | 51.13 | 51.48 | 49.84 | 50.24 | 50.01 | 34,359,800 |
Nov. 27, 2020 | 51.31 | 52.21 | 51.31 | 51.75 | 51.51 | 6,243,700 |
Nov. 25, 2020 | 52.17 | 52.20 | 50.78 | 51.80 | 51.56 | 19,322,100 |
Nov. 24, 2020 | 50.00 | 52.49 | 49.92 | 52.34 | 52.10 | 31,754,000 |
Nov. 23, 2020 | 49.09 | 49.98 | 48.79 | 49.81 | 49.58 | 14,676,800 |
Nov. 20, 2020 | 49.28 | 49.68 | 49.10 | 49.17 | 48.95 | 19,830,000 |
Nov. 19, 2020 | 49.21 | 49.74 | 49.00 | 49.48 | 49.25 | 13,484,500 |
Nov. 18, 2020 | 49.60 | 50.38 | 49.04 | 49.14 | 48.92 | 18,279,200 |
Nov. 17, 2020 | 49.19 | 49.99 | 48.98 | 49.78 | 49.55 | 19,426,000 |
Nov. 16, 2020 | 49.40 | 49.75 | 49.25 | 49.54 | 49.31 | 19,426,600 |
Nov. 13, 2020 | 47.81 | 49.25 | 47.73 | 49.00 | 48.78 | 17,032,600 |
Nov. 12, 2020 | 47.63 | 48.09 | 47.25 | 47.98 | 47.76 | 20,020,400 |
Nov. 11, 2020 | 47.78 | 47.97 | 47.12 | 47.67 | 47.45 | 11,840,000 |
Nov. 10, 2020 | 46.17 | 47.96 | 45.95 | 47.77 | 47.55 | 21,103,100 |
Nov. 09, 2020 | 47.60 | 48.23 | 46.72 | 47.18 | 46.97 | 37,456,800 |
Nov. 06, 2020 | 44.57 | 44.70 | 43.95 | 44.53 | 44.33 | 14,129,100 |
Nov. 05, 2020 | 44.58 | 44.81 | 44.21 | 44.35 | 44.15 | 18,897,400 |
Nov. 04, 2020 | 44.27 | 44.61 | 43.40 | 43.70 | 43.50 | 23,064,100 |
Nov. 03, 2020 | 41.95 | 42.98 | 41.75 | 42.62 | 42.43 | 20,761,600 |
Nov. 02, 2020 | 42.75 | 42.93 | 40.97 | 41.40 | 41.21 | 24,480,400 |
Oct. 30, 2020 | 42.47 | 43.05 | 41.75 | 42.24 | 42.05 | 22,001,800 |
Oct. 29, 2020 | 42.08 | 43.69 | 41.89 | 43.06 | 42.86 | 20,354,400 |
Oct. 28, 2020 | 42.91 | 43.08 | 41.91 | 41.98 | 41.79 | 20,256,200 |
Oct. 27, 2020 | 43.60 | 43.84 | 43.36 | 43.44 | 43.24 | 11,134,900 |
Oct. 26, 2020 | 44.71 | 44.82 | 43.55 | 43.77 | 43.57 | 15,634,600 |
Oct. 23, 2020 | 45.40 | 45.55 | 44.60 | 45.06 | 44.85 | 10,529,200 |
Oct. 22, 2020 | 44.50 | 45.24 | 44.36 | 45.11 | 44.90 | 15,956,600 |
Oct. 21, 2020 | 44.00 | 44.90 | 43.97 | 44.52 | 44.32 | 13,198,900 |
Oct. 20, 2020 | 44.63 | 44.66 | 44.13 | 44.27 | 44.07 | 13,137,400 |
Oct. 19, 2020 | 45.56 | 45.76 | 44.20 | 44.33 | 44.13 | 17,520,400 |
Oct. 16, 2020 | 45.23 | 45.89 | 44.90 | 45.56 | 45.35 | 13,360,900 |
Oct. 15, 2020 | 45.03 | 45.15 | 44.53 | 45.11 | 44.90 | 12,904,800 |
Oct. 14, 2020 | 45.80 | 46.01 | 44.99 | 45.28 | 45.07 | 15,326,700 |
Oct. 13, 2020 | 46.13 | 46.31 | 45.38 | 45.89 | 45.68 | 13,854,400 |
Oct. 12, 2020 | 45.30 | 46.26 | 44.92 | 45.99 | 45.78 | 19,520,100 |
Oct. 09, 2020 | 45.38 | 45.63 | 44.68 | 44.85 | 44.65 | 25,103,900 |
Oct. 08, 2020 | 45.09 | 45.39 | 44.83 | 45.30 | 45.09 | 15,366,000 |
Oct. 07, 2020 | 45.03 | 45.11 | 44.26 | 44.96 | 44.76 | 17,829,200 |
Oct. 06, 2020 | 45.28 | 45.52 | 44.37 | 44.51 | 44.31 | 17,911,200 |
Oct. 06, 2020 | 0.23 Dividend | |||||
Oct. 05, 2020 | 45.30 | 45.93 | 45.02 | 45.81 | 45.37 | 12,599,400 |
Oct. 02, 2020 | 45.80 | 45.99 | 45.11 | 45.15 | 44.72 | 18,103,900 |
Oct. 01, 2020 | 46.57 | 46.77 | 46.17 | 46.44 | 46.00 | 15,524,400 |
Sep. 30, 2020 | 46.54 | 46.72 | 45.75 | 46.26 | 45.82 | 27,897,300 |
Sep. 29, 2020 | 46.85 | 46.87 | 46.17 | 46.20 | 45.76 | 11,873,800 |
Sep. 28, 2020 | 46.89 | 47.07 | 46.24 | 46.76 | 46.31 | 16,208,800 |
Sep. 25, 2020 | 45.35 | 46.33 | 45.22 | 46.15 | 45.71 | 12,556,000 |
Sep. 24, 2020 | 45.19 | 46.08 | 44.91 | 45.70 | 45.26 | 14,500,600 |
Sep. 23, 2020 | 46.20 | 46.38 | 45.25 | 45.36 | 44.93 | 19,671,200 |
Sep. 22, 2020 | 44.94 | 46.48 | 44.84 | 46.19 | 45.75 | 32,899,300 |
Sep. 21, 2020 | 44.92 | 45.44 | 43.41 | 44.68 | 44.25 | 32,257,700 |
Sep. 18, 2020 | 45.48 | 45.85 | 44.29 | 45.26 | 44.83 | 39,626,000 |
Sep. 17, 2020 | 45.94 | 46.43 | 45.02 | 45.58 | 45.14 | 21,253,500 |
Sep. 16, 2020 | 47.05 | 47.50 | 46.70 | 46.81 | 46.36 | 26,326,900 |
Sep. 15, 2020 | 45.16 | 46.74 | 45.05 | 46.46 | 46.02 | 18,415,900 |
Sep. 14, 2020 | 45.02 | 45.49 | 44.71 | 45.27 | 44.84 | 11,435,700 |
Sep. 11, 2020 | 44.09 | 44.74 | 43.97 | 44.67 | 44.24 | 18,316,200 |
Sep. 10, 2020 | 44.65 | 45.01 | 43.86 | 44.02 | 43.60 | 16,023,600 |
Sep. 09, 2020 | 43.99 | 44.99 | 43.71 | 44.60 | 44.17 | 15,420,900 |
Sep. 08, 2020 | 43.81 | 44.26 | 43.12 | 43.81 | 43.39 | 20,897,600 |
Sep. 04, 2020 | 44.91 | 44.97 | 43.90 | 44.43 | 44.01 | 16,201,700 |
Sep. 03, 2020 | 45.61 | 45.94 | 44.09 | 44.44 | 44.02 | 18,515,100 |
Sep. 02, 2020 | 45.05 | 45.93 | 45.01 | 45.17 | 44.74 | 20,421,100 |
Sep. 01, 2020 | 44.44 | 45.09 | 44.24 | 45.05 | 44.62 | 16,943,200 |
Aug. 31, 2020 | 44.26 | 45.13 | 44.25 | 44.81 | 44.38 | 24,898,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |