Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 86.98 | 87.38 | 85.21 | 85.52 | 85.52 | 3,278,900 |
Jan. 21, 2021 | 88.17 | 88.89 | 86.55 | 87.23 | 87.23 | 1,796,200 |
Jan. 20, 2021 | 88.32 | 88.64 | 87.37 | 88.10 | 88.10 | 3,561,800 |
Jan. 19, 2021 | 88.67 | 89.43 | 87.80 | 87.91 | 87.91 | 1,976,600 |
Jan. 15, 2021 | 87.27 | 88.15 | 86.84 | 87.87 | 87.87 | 3,128,600 |
Jan. 14, 2021 | 89.31 | 89.65 | 87.30 | 87.49 | 87.49 | 2,881,200 |
Jan. 13, 2021 | 87.55 | 89.52 | 87.35 | 89.26 | 89.26 | 1,809,600 |
Jan. 12, 2021 | 89.28 | 89.66 | 87.60 | 87.85 | 87.85 | 2,193,700 |
Jan. 11, 2021 | 90.21 | 90.33 | 89.14 | 89.37 | 89.37 | 2,107,100 |
Jan. 08, 2021 | 90.04 | 91.37 | 89.62 | 90.67 | 90.67 | 1,997,300 |
Jan. 07, 2021 | 87.53 | 89.60 | 86.79 | 89.44 | 89.44 | 2,494,000 |
Jan. 06, 2021 | 87.68 | 88.45 | 86.60 | 87.20 | 87.20 | 3,185,800 |
Jan. 05, 2021 | 88.85 | 89.42 | 88.01 | 88.44 | 88.44 | 2,720,500 |
Jan. 04, 2021 | 91.50 | 91.73 | 87.88 | 88.92 | 88.92 | 2,368,200 |
Dec. 31, 2020 | 89.76 | 91.33 | 89.37 | 91.23 | 91.23 | 1,100,300 |
Dec. 30, 2020 | 90.50 | 90.76 | 89.29 | 89.64 | 89.64 | 1,115,800 |
Dec. 29, 2020 | 91.39 | 92.08 | 89.93 | 90.00 | 90.00 | 1,476,500 |
Dec. 28, 2020 | 88.89 | 90.78 | 88.89 | 90.58 | 90.58 | 1,451,400 |
Dec. 24, 2020 | 88.52 | 88.99 | 88.15 | 88.63 | 88.63 | 441,500 |
Dec. 23, 2020 | 88.50 | 90.06 | 88.27 | 88.28 | 88.28 | 1,598,300 |
Dec. 22, 2020 | 85.79 | 88.44 | 85.28 | 88.00 | 88.00 | 2,183,600 |
Dec. 21, 2020 | 85.19 | 85.75 | 83.22 | 85.64 | 85.64 | 2,327,400 |
Dec. 18, 2020 | 86.44 | 87.20 | 85.77 | 86.82 | 86.82 | 6,067,600 |
Dec. 17, 2020 | 85.00 | 86.59 | 84.66 | 86.52 | 86.52 | 1,689,000 |
Dec. 16, 2020 | 83.88 | 86.08 | 83.72 | 85.09 | 85.09 | 1,816,500 |
Dec. 15, 2020 | 84.77 | 85.48 | 83.69 | 85.15 | 85.15 | 2,739,700 |
Dec. 14, 2020 | 84.53 | 85.80 | 83.51 | 83.57 | 83.57 | 2,408,500 |
Dec. 11, 2020 | 86.20 | 86.27 | 83.65 | 84.18 | 84.18 | 2,202,300 |
Dec. 10, 2020 | 85.03 | 87.77 | 84.82 | 86.74 | 86.74 | 2,631,500 |
Dec. 09, 2020 | 85.50 | 86.00 | 83.90 | 85.03 | 85.03 | 2,898,700 |
Dec. 08, 2020 | 85.98 | 86.07 | 84.32 | 85.40 | 85.40 | 1,995,400 |
Dec. 07, 2020 | 85.70 | 86.54 | 85.14 | 86.06 | 86.06 | 2,775,100 |
Dec. 04, 2020 | 84.23 | 85.96 | 83.71 | 85.76 | 85.76 | 2,413,200 |
Dec. 03, 2020 | 83.90 | 84.78 | 83.38 | 83.65 | 83.65 | 1,697,300 |
Dec. 02, 2020 | 83.67 | 84.81 | 83.17 | 84.47 | 84.47 | 1,500,500 |
Dec. 01, 2020 | 84.56 | 84.93 | 83.57 | 83.88 | 83.88 | 2,529,100 |
Nov. 30, 2020 | 84.98 | 84.98 | 83.12 | 83.89 | 83.89 | 3,948,000 |
Nov. 27, 2020 | 84.87 | 85.36 | 83.83 | 85.26 | 85.26 | 919,800 |
Nov. 25, 2020 | 85.27 | 85.54 | 83.83 | 84.21 | 84.21 | 1,712,100 |
Nov. 24, 2020 | 85.50 | 86.15 | 85.01 | 85.61 | 85.61 | 1,903,200 |
Nov. 23, 2020 | 84.95 | 85.81 | 83.86 | 84.70 | 84.70 | 1,596,500 |
Nov. 20, 2020 | 85.03 | 85.39 | 84.36 | 84.53 | 84.53 | 2,794,800 |
Nov. 19, 2020 | 84.45 | 85.54 | 84.07 | 85.24 | 85.24 | 2,178,700 |
Nov. 18, 2020 | 84.85 | 87.24 | 84.60 | 85.24 | 85.24 | 5,012,700 |
Nov. 17, 2020 | 85.25 | 88.00 | 83.89 | 85.18 | 85.18 | 4,972,500 |
Nov. 16, 2020 | 82.90 | 83.20 | 81.13 | 82.17 | 82.17 | 1,841,000 |
Nov. 13, 2020 | 80.34 | 82.28 | 79.89 | 81.78 | 81.78 | 2,342,100 |
Nov. 12, 2020 | 79.38 | 80.60 | 78.34 | 80.35 | 80.35 | 2,437,600 |
Nov. 11, 2020 | 81.76 | 81.76 | 79.21 | 80.03 | 80.03 | 2,468,300 |
Nov. 10, 2020 | 83.70 | 83.96 | 81.00 | 81.21 | 81.21 | 3,365,200 |
Nov. 09, 2020 | 82.00 | 85.83 | 81.60 | 84.00 | 84.00 | 4,185,300 |
Nov. 06, 2020 | 77.69 | 78.51 | 77.16 | 78.03 | 78.03 | 2,585,500 |
Nov. 05, 2020 | 76.96 | 78.44 | 76.14 | 77.55 | 77.55 | 2,721,500 |
Nov. 04, 2020 | 76.24 | 77.49 | 75.13 | 75.97 | 75.97 | 3,241,400 |
Nov. 03, 2020 | 73.50 | 74.80 | 73.10 | 74.21 | 74.21 | 2,518,500 |
Nov. 02, 2020 | 73.11 | 73.84 | 72.14 | 72.60 | 72.60 | 2,614,800 |
Oct. 30, 2020 | 72.48 | 72.81 | 70.92 | 71.69 | 71.69 | 3,131,100 |
Oct. 29, 2020 | 73.42 | 73.99 | 72.10 | 72.91 | 72.91 | 2,253,700 |
Oct. 28, 2020 | 75.01 | 75.45 | 73.18 | 73.26 | 73.26 | 3,192,300 |
Oct. 27, 2020 | 78.35 | 78.65 | 76.39 | 76.50 | 76.50 | 2,661,800 |
Oct. 26, 2020 | 79.23 | 79.52 | 77.32 | 78.08 | 78.08 | 2,396,900 |
Oct. 23, 2020 | 79.86 | 80.52 | 79.07 | 80.41 | 80.41 | 2,500,400 |
Oct. 22, 2020 | 79.74 | 81.00 | 78.02 | 79.38 | 79.38 | 6,110,100 |
Oct. 21, 2020 | 84.44 | 84.84 | 82.58 | 83.61 | 83.61 | 2,149,800 |
Oct. 20, 2020 | 84.49 | 85.66 | 83.69 | 84.43 | 84.43 | 1,415,700 |
Oct. 19, 2020 | 85.50 | 86.73 | 83.23 | 84.00 | 84.00 | 1,832,900 |
Oct. 16, 2020 | 85.87 | 86.98 | 85.20 | 85.33 | 85.33 | 1,831,100 |
Oct. 15, 2020 | 83.83 | 85.87 | 83.49 | 85.32 | 85.32 | 2,006,300 |
Oct. 14, 2020 | 83.92 | 86.25 | 83.77 | 85.17 | 85.17 | 1,805,200 |
Oct. 13, 2020 | 84.04 | 85.01 | 83.20 | 83.94 | 83.94 | 1,830,900 |
Oct. 12, 2020 | 84.44 | 85.47 | 83.18 | 85.02 | 85.02 | 2,090,300 |
Oct. 09, 2020 | 82.60 | 83.95 | 81.81 | 83.90 | 83.90 | 2,229,700 |
Oct. 08, 2020 | 82.00 | 82.25 | 80.93 | 81.65 | 81.65 | 1,805,000 |
Oct. 07, 2020 | 79.58 | 81.72 | 79.45 | 81.50 | 81.50 | 1,971,200 |
Oct. 06, 2020 | 80.28 | 80.43 | 78.47 | 78.59 | 78.59 | 1,488,300 |
Oct. 05, 2020 | 79.12 | 80.50 | 79.04 | 80.15 | 80.15 | 1,662,200 |
Oct. 02, 2020 | 77.95 | 79.92 | 77.67 | 78.81 | 78.81 | 1,541,600 |
Oct. 01, 2020 | 80.38 | 80.74 | 78.44 | 78.98 | 78.98 | 1,994,100 |
Sep. 30, 2020 | 78.33 | 80.99 | 78.32 | 79.82 | 79.82 | 3,248,400 |
Sep. 29, 2020 | 78.34 | 80.03 | 77.97 | 78.31 | 78.31 | 2,640,600 |
Sep. 28, 2020 | 78.35 | 78.72 | 77.49 | 77.71 | 77.71 | 2,805,500 |
Sep. 25, 2020 | 74.18 | 77.49 | 74.07 | 77.45 | 77.45 | 2,869,000 |
Sep. 24, 2020 | 75.74 | 76.08 | 74.25 | 74.67 | 74.67 | 2,575,700 |
Sep. 23, 2020 | 78.75 | 78.76 | 75.67 | 76.05 | 76.05 | 4,253,800 |
Sep. 22, 2020 | 81.25 | 81.45 | 77.65 | 78.68 | 78.68 | 4,062,000 |
Sep. 21, 2020 | 81.61 | 82.20 | 79.70 | 81.45 | 81.45 | 2,164,300 |
Sep. 18, 2020 | 83.58 | 84.86 | 82.31 | 83.20 | 83.20 | 3,592,900 |
Sep. 17, 2020 | 83.06 | 83.93 | 82.44 | 83.69 | 83.69 | 2,463,400 |
Sep. 16, 2020 | 83.70 | 84.69 | 83.54 | 83.87 | 83.87 | 1,992,500 |
Sep. 15, 2020 | 83.48 | 84.28 | 82.94 | 83.30 | 83.30 | 2,378,700 |
Sep. 14, 2020 | 82.08 | 83.50 | 81.93 | 82.95 | 82.95 | 1,702,400 |
Sep. 11, 2020 | 83.00 | 83.05 | 80.98 | 81.78 | 81.78 | 1,721,600 |
Sep. 10, 2020 | 85.14 | 85.14 | 82.43 | 82.64 | 82.64 | 2,276,500 |
Sep. 09, 2020 | 83.31 | 85.71 | 83.07 | 84.84 | 84.84 | 2,160,900 |
Sep. 08, 2020 | 82.75 | 83.54 | 82.03 | 82.16 | 82.16 | 2,892,800 |
Sep. 04, 2020 | 85.77 | 86.08 | 82.65 | 83.71 | 83.71 | 2,786,900 |
Sep. 03, 2020 | 87.53 | 87.60 | 84.95 | 85.69 | 85.69 | 4,146,100 |
Sep. 02, 2020 | 86.25 | 87.79 | 85.96 | 87.44 | 87.44 | 3,037,800 |
Sep. 01, 2020 | 85.09 | 86.01 | 84.51 | 85.91 | 85.91 | 3,611,800 |
Aug. 31, 2020 | 84.38 | 86.41 | 83.96 | 85.84 | 85.84 | 4,171,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |