Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 20, 2021 | 60.31 | 60.84 | 59.88 | 60.33 | 60.33 | 158,365 |
Jan. 19, 2021 | 61.96 | 61.96 | 60.26 | 60.31 | 60.31 | 2,090,800 |
Jan. 15, 2021 | 60.46 | 61.68 | 60.08 | 61.59 | 61.59 | 3,297,400 |
Jan. 14, 2021 | 59.93 | 60.88 | 59.57 | 60.39 | 60.39 | 3,212,700 |
Jan. 13, 2021 | 58.71 | 59.78 | 58.37 | 59.57 | 59.57 | 1,679,700 |
Jan. 12, 2021 | 58.05 | 58.78 | 57.43 | 58.55 | 58.55 | 2,550,500 |
Jan. 11, 2021 | 58.15 | 58.37 | 57.08 | 58.05 | 58.05 | 2,628,800 |
Jan. 08, 2021 | 57.99 | 58.39 | 57.59 | 58.26 | 58.26 | 2,095,600 |
Jan. 07, 2021 | 58.29 | 58.33 | 57.52 | 57.90 | 57.90 | 2,243,700 |
Jan. 06, 2021 | 57.60 | 59.05 | 57.30 | 58.61 | 58.61 | 2,667,600 |
Jan. 05, 2021 | 57.44 | 57.72 | 56.79 | 57.05 | 57.05 | 2,481,700 |
Jan. 04, 2021 | 59.38 | 60.08 | 57.22 | 57.50 | 57.50 | 4,564,500 |
Dec. 31, 2020 | 58.64 | 59.33 | 57.82 | 59.28 | 59.28 | 1,423,100 |
Dec. 31, 2020 | 0.603 Dividend | |||||
Dec. 30, 2020 | 58.39 | 59.16 | 58.35 | 58.96 | 58.36 | 1,357,300 |
Dec. 29, 2020 | 59.52 | 59.82 | 58.29 | 58.36 | 57.76 | 2,182,000 |
Dec. 28, 2020 | 58.38 | 59.45 | 58.12 | 59.42 | 58.81 | 1,648,200 |
Dec. 24, 2020 | 57.48 | 58.27 | 57.05 | 58.20 | 57.60 | 638,100 |
Dec. 23, 2020 | 58.00 | 58.76 | 57.02 | 57.07 | 56.49 | 1,332,400 |
Dec. 22, 2020 | 57.88 | 58.00 | 57.27 | 57.85 | 57.26 | 2,737,400 |
Dec. 21, 2020 | 56.65 | 57.96 | 56.08 | 57.86 | 57.27 | 3,801,700 |
Dec. 18, 2020 | 59.37 | 59.86 | 57.15 | 57.65 | 57.06 | 5,468,700 |
Dec. 17, 2020 | 59.50 | 60.20 | 58.64 | 59.64 | 59.03 | 3,216,400 |
Dec. 16, 2020 | 59.20 | 60.20 | 58.25 | 59.05 | 58.45 | 4,229,000 |
Dec. 15, 2020 | 58.21 | 59.33 | 57.39 | 59.32 | 58.71 | 3,224,600 |
Dec. 14, 2020 | 59.37 | 59.90 | 57.90 | 57.90 | 57.31 | 2,201,500 |
Dec. 11, 2020 | 59.31 | 59.99 | 58.51 | 58.94 | 58.34 | 2,352,400 |
Dec. 10, 2020 | 60.80 | 61.58 | 59.76 | 59.79 | 59.18 | 2,850,600 |
Dec. 09, 2020 | 62.56 | 62.81 | 60.71 | 61.27 | 60.64 | 2,260,600 |
Dec. 08, 2020 | 62.34 | 62.85 | 61.91 | 62.39 | 61.75 | 2,034,700 |
Dec. 07, 2020 | 62.81 | 63.41 | 62.44 | 62.71 | 62.07 | 2,013,700 |
Dec. 04, 2020 | 62.42 | 63.56 | 62.31 | 63.37 | 62.72 | 3,159,500 |
Dec. 03, 2020 | 60.46 | 62.37 | 60.19 | 61.95 | 61.32 | 3,164,200 |
Dec. 02, 2020 | 58.99 | 60.91 | 58.69 | 60.36 | 59.74 | 2,927,800 |
Dec. 01, 2020 | 58.97 | 59.46 | 58.44 | 58.99 | 58.39 | 2,048,700 |
Nov. 30, 2020 | 59.09 | 59.34 | 57.57 | 57.92 | 57.33 | 5,918,900 |
Nov. 27, 2020 | 60.31 | 60.35 | 58.80 | 59.20 | 58.59 | 1,470,000 |
Nov. 25, 2020 | 61.00 | 61.16 | 60.09 | 60.45 | 59.83 | 1,706,700 |
Nov. 24, 2020 | 61.37 | 62.31 | 60.67 | 61.28 | 60.65 | 3,999,000 |
Nov. 23, 2020 | 61.00 | 61.38 | 60.04 | 60.33 | 59.71 | 2,688,800 |
Nov. 20, 2020 | 59.95 | 60.71 | 59.77 | 60.56 | 59.94 | 2,894,900 |
Nov. 19, 2020 | 59.59 | 60.21 | 58.56 | 59.86 | 59.25 | 3,092,600 |
Nov. 18, 2020 | 62.69 | 63.01 | 59.94 | 59.96 | 59.35 | 2,116,900 |
Nov. 17, 2020 | 61.84 | 62.93 | 60.92 | 62.50 | 61.86 | 3,169,600 |
Nov. 16, 2020 | 61.97 | 62.94 | 60.72 | 62.75 | 62.11 | 3,103,100 |
Nov. 13, 2020 | 58.70 | 60.43 | 58.38 | 60.15 | 59.53 | 1,928,000 |
Nov. 12, 2020 | 59.21 | 59.53 | 57.75 | 58.52 | 57.92 | 2,484,000 |
Nov. 11, 2020 | 61.00 | 61.45 | 59.00 | 59.59 | 58.98 | 4,562,400 |
Nov. 10, 2020 | 59.63 | 62.78 | 59.63 | 61.44 | 60.81 | 9,555,200 |
Nov. 09, 2020 | 57.60 | 67.42 | 57.58 | 59.28 | 58.67 | 10,968,000 |
Nov. 06, 2020 | 51.97 | 52.32 | 51.14 | 51.52 | 50.99 | 2,433,200 |
Nov. 05, 2020 | 51.08 | 52.52 | 50.71 | 52.06 | 51.53 | 3,021,600 |
Nov. 04, 2020 | 52.13 | 52.18 | 50.45 | 50.76 | 50.24 | 2,851,900 |
Nov. 03, 2020 | 50.00 | 52.97 | 50.00 | 52.53 | 51.99 | 3,740,200 |
Nov. 02, 2020 | 47.20 | 49.36 | 46.52 | 49.31 | 48.81 | 3,289,300 |
Oct. 30, 2020 | 46.24 | 47.14 | 46.14 | 46.98 | 46.50 | 2,926,500 |
Oct. 29, 2020 | 46.00 | 46.76 | 45.43 | 46.26 | 45.79 | 4,435,500 |
Oct. 28, 2020 | 48.39 | 48.39 | 45.54 | 46.24 | 45.77 | 6,954,800 |
Oct. 27, 2020 | 50.55 | 50.96 | 49.69 | 49.69 | 49.18 | 2,135,500 |
Oct. 26, 2020 | 51.07 | 51.29 | 49.81 | 50.70 | 50.18 | 2,212,200 |
Oct. 23, 2020 | 51.33 | 51.44 | 50.42 | 51.31 | 50.79 | 2,574,000 |
Oct. 22, 2020 | 50.61 | 50.99 | 50.11 | 50.75 | 50.23 | 3,159,000 |
Oct. 21, 2020 | 50.51 | 51.19 | 50.28 | 50.51 | 49.99 | 2,626,100 |
Oct. 20, 2020 | 51.23 | 51.39 | 50.68 | 50.91 | 50.39 | 1,683,500 |
Oct. 19, 2020 | 52.12 | 52.30 | 50.66 | 50.71 | 50.19 | 1,738,600 |
Oct. 16, 2020 | 52.51 | 52.65 | 51.62 | 51.85 | 51.32 | 2,609,100 |
Oct. 15, 2020 | 52.48 | 53.21 | 52.12 | 52.31 | 51.78 | 1,820,800 |
Oct. 14, 2020 | 53.47 | 53.61 | 52.47 | 52.81 | 52.27 | 1,711,800 |
Oct. 13, 2020 | 54.78 | 55.34 | 53.34 | 53.50 | 52.95 | 1,864,100 |
Oct. 12, 2020 | 55.74 | 55.80 | 54.72 | 55.35 | 54.78 | 1,254,300 |
Oct. 09, 2020 | 56.32 | 56.41 | 55.24 | 55.66 | 55.09 | 1,666,200 |
Oct. 08, 2020 | 55.18 | 56.20 | 55.00 | 56.19 | 55.62 | 2,096,200 |
Oct. 07, 2020 | 55.45 | 55.60 | 54.33 | 54.76 | 54.20 | 1,748,400 |
Oct. 06, 2020 | 55.81 | 56.16 | 54.87 | 55.19 | 54.63 | 2,367,100 |
Oct. 05, 2020 | 56.00 | 56.41 | 54.58 | 55.60 | 55.03 | 2,751,400 |
Oct. 02, 2020 | 52.31 | 55.44 | 52.03 | 55.09 | 54.53 | 6,450,200 |
Oct. 01, 2020 | 51.51 | 53.50 | 51.28 | 53.44 | 52.89 | 3,141,800 |
Sep. 30, 2020 | 51.53 | 51.95 | 50.69 | 51.33 | 50.81 | 3,102,100 |
Sep. 29, 2020 | 52.30 | 52.46 | 50.63 | 51.09 | 50.57 | 2,947,700 |
Sep. 28, 2020 | 52.40 | 52.91 | 51.87 | 52.54 | 52.00 | 2,193,500 |
Sep. 25, 2020 | 50.40 | 51.58 | 50.11 | 51.57 | 51.04 | 2,776,000 |
Sep. 24, 2020 | 50.72 | 51.28 | 50.01 | 50.51 | 49.99 | 3,578,800 |
Sep. 24, 2020 | 0.6025 Dividend | |||||
Sep. 23, 2020 | 52.50 | 53.31 | 51.16 | 51.25 | 50.13 | 3,268,200 |
Sep. 22, 2020 | 52.00 | 53.22 | 52.00 | 52.66 | 51.51 | 4,262,500 |
Sep. 21, 2020 | 53.58 | 53.93 | 51.89 | 52.03 | 50.89 | 4,023,200 |
Sep. 18, 2020 | 55.42 | 56.00 | 54.27 | 54.33 | 53.14 | 4,987,100 |
Sep. 17, 2020 | 56.35 | 57.32 | 55.39 | 55.78 | 54.56 | 3,366,100 |
Sep. 16, 2020 | 56.54 | 57.38 | 56.42 | 56.87 | 55.63 | 3,449,900 |
Sep. 15, 2020 | 56.83 | 57.41 | 55.94 | 56.33 | 55.10 | 2,556,500 |
Sep. 14, 2020 | 55.01 | 57.13 | 55.00 | 56.93 | 55.69 | 2,311,300 |
Sep. 11, 2020 | 55.77 | 55.98 | 54.25 | 54.67 | 53.47 | 2,723,900 |
Sep. 10, 2020 | 56.55 | 56.70 | 55.17 | 55.81 | 54.59 | 6,098,400 |
Sep. 09, 2020 | 57.43 | 58.14 | 56.50 | 56.84 | 55.60 | 2,433,000 |
Sep. 08, 2020 | 57.81 | 57.95 | 56.82 | 57.39 | 56.14 | 2,133,700 |
Sep. 04, 2020 | 57.69 | 58.81 | 57.25 | 58.11 | 56.84 | 2,128,700 |
Sep. 03, 2020 | 57.91 | 59.10 | 57.04 | 57.40 | 56.15 | 1,990,800 |
Sep. 02, 2020 | 56.81 | 57.76 | 56.36 | 57.69 | 56.43 | 2,137,200 |
Sep. 01, 2020 | 56.68 | 56.83 | 55.76 | 56.78 | 55.54 | 2,454,700 |
Aug. 31, 2020 | 56.76 | 56.88 | 56.01 | 56.45 | 55.22 | 2,143,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |