Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 04, 2021 | 31.29 | 32.09 | 30.80 | 31.37 | 31.37 | 36,560,094 |
Mar. 03, 2021 | 31.44 | 31.60 | 30.64 | 31.35 | 31.35 | 34,104,400 |
Mar. 02, 2021 | 31.04 | 32.21 | 30.97 | 31.96 | 31.96 | 27,799,800 |
Mar. 01, 2021 | 31.52 | 31.72 | 30.72 | 30.90 | 30.90 | 25,836,600 |
Feb. 26, 2021 | 31.97 | 32.16 | 30.90 | 31.13 | 31.13 | 39,881,600 |
Feb. 25, 2021 | 33.01 | 33.63 | 32.20 | 32.33 | 32.33 | 36,436,000 |
Feb. 24, 2021 | 32.87 | 33.91 | 32.65 | 33.70 | 33.70 | 18,766,000 |
Feb. 23, 2021 | 33.80 | 33.87 | 32.81 | 33.44 | 33.44 | 25,669,700 |
Feb. 22, 2021 | 33.25 | 34.35 | 33.07 | 34.21 | 34.21 | 27,938,300 |
Feb. 19, 2021 | 33.09 | 33.21 | 32.57 | 32.74 | 32.74 | 17,823,000 |
Feb. 18, 2021 | 33.17 | 33.44 | 32.54 | 32.79 | 32.79 | 20,776,400 |
Feb. 17, 2021 | 33.55 | 33.59 | 32.95 | 33.22 | 33.22 | 27,632,700 |
Feb. 16, 2021 | 34.25 | 34.82 | 34.08 | 34.09 | 34.09 | 22,539,100 |
Feb. 12, 2021 | 34.50 | 35.12 | 34.18 | 34.78 | 34.78 | 15,842,300 |
Feb. 11, 2021 | 35.33 | 35.62 | 34.66 | 34.81 | 34.81 | 19,884,400 |
Feb. 10, 2021 | 35.50 | 35.60 | 35.00 | 35.28 | 35.28 | 11,694,000 |
Feb. 09, 2021 | 35.43 | 35.48 | 34.94 | 35.18 | 35.18 | 18,531,700 |
Feb. 08, 2021 | 35.27 | 35.49 | 34.90 | 35.22 | 35.22 | 18,754,700 |
Feb. 05, 2021 | 34.11 | 34.69 | 33.90 | 34.61 | 34.61 | 20,311,700 |
Feb. 04, 2021 | 33.69 | 33.97 | 33.23 | 33.84 | 33.84 | 26,075,900 |
Feb. 03, 2021 | 34.70 | 34.95 | 34.44 | 34.61 | 34.61 | 16,858,300 |
Feb. 02, 2021 | 34.88 | 34.98 | 34.45 | 34.62 | 34.62 | 22,560,800 |
Feb. 01, 2021 | 36.03 | 36.28 | 35.08 | 35.68 | 35.68 | 33,084,900 |
Jan. 29, 2021 | 35.48 | 35.68 | 34.38 | 34.51 | 34.51 | 21,742,400 |
Jan. 28, 2021 | 34.62 | 35.39 | 34.09 | 34.58 | 34.58 | 35,106,700 |
Jan. 27, 2021 | 34.65 | 34.67 | 33.63 | 33.74 | 33.74 | 31,884,800 |
Jan. 26, 2021 | 35.11 | 35.53 | 35.01 | 35.09 | 35.09 | 13,110,800 |
Jan. 25, 2021 | 35.49 | 35.74 | 34.81 | 35.19 | 35.19 | 15,905,600 |
Jan. 22, 2021 | 34.85 | 35.54 | 34.47 | 35.23 | 35.23 | 27,744,200 |
Jan. 21, 2021 | 36.00 | 36.04 | 35.41 | 35.71 | 35.71 | 19,607,800 |
Jan. 20, 2021 | 35.49 | 36.32 | 35.40 | 36.04 | 36.04 | 30,193,200 |
Jan. 19, 2021 | 35.13 | 35.18 | 34.57 | 34.87 | 34.87 | 26,382,600 |
Jan. 15, 2021 | 35.34 | 35.49 | 34.48 | 34.51 | 34.51 | 26,520,200 |
Jan. 14, 2021 | 35.64 | 36.15 | 35.46 | 35.61 | 35.61 | 17,274,600 |
Jan. 13, 2021 | 36.00 | 36.30 | 35.62 | 35.64 | 35.64 | 15,130,300 |
Jan. 12, 2021 | 35.89 | 36.05 | 35.29 | 36.04 | 36.04 | 20,901,200 |
Jan. 11, 2021 | 35.78 | 36.28 | 35.74 | 35.78 | 35.78 | 26,270,100 |
Jan. 08, 2021 | 37.45 | 37.52 | 35.80 | 36.52 | 36.52 | 49,003,500 |
Jan. 07, 2021 | 38.32 | 38.66 | 37.82 | 38.37 | 38.37 | 18,728,600 |
Jan. 06, 2021 | 38.13 | 38.52 | 37.47 | 38.46 | 38.46 | 31,826,300 |
Jan. 05, 2021 | 39.00 | 39.01 | 38.06 | 38.50 | 38.50 | 28,068,400 |
Jan. 04, 2021 | 37.69 | 38.77 | 37.32 | 38.51 | 38.51 | 54,565,100 |
Dec. 31, 2020 | 36.56 | 36.68 | 35.80 | 36.02 | 36.02 | 18,772,700 |
Dec. 30, 2020 | 35.79 | 36.56 | 35.77 | 36.56 | 36.56 | 18,311,400 |
Dec. 29, 2020 | 35.90 | 36.29 | 35.59 | 35.74 | 35.74 | 19,650,400 |
Dec. 28, 2020 | 36.61 | 36.91 | 35.68 | 35.69 | 35.69 | 17,137,400 |
Dec. 24, 2020 | 35.75 | 36.21 | 35.62 | 36.03 | 36.03 | 14,138,500 |
Dec. 23, 2020 | 35.53 | 36.04 | 35.53 | 35.92 | 35.92 | 25,420,100 |
Dec. 22, 2020 | 36.38 | 36.39 | 35.03 | 35.29 | 35.29 | 34,660,000 |
Dec. 21, 2020 | 36.35 | 36.81 | 36.18 | 36.35 | 36.35 | 18,383,700 |
Dec. 21, 2020 | 0.19 Dividend | |||||
Dec. 18, 2020 | 37.27 | 37.27 | 36.55 | 36.58 | 36.39 | 21,979,800 |
Dec. 17, 2020 | 36.87 | 37.64 | 36.76 | 37.29 | 37.10 | 41,042,600 |
Dec. 16, 2020 | 35.60 | 36.04 | 35.12 | 36.03 | 35.84 | 21,498,600 |
Dec. 15, 2020 | 35.01 | 35.57 | 34.86 | 35.37 | 35.19 | 24,426,000 |
Dec. 14, 2020 | 34.92 | 35.35 | 34.26 | 34.29 | 34.11 | 27,931,000 |
Dec. 11, 2020 | 35.36 | 35.57 | 34.95 | 35.08 | 34.90 | 13,294,100 |
Dec. 10, 2020 | 35.53 | 36.03 | 35.14 | 35.24 | 35.06 | 17,178,600 |
Dec. 09, 2020 | 35.94 | 36.16 | 35.01 | 35.40 | 35.22 | 26,711,300 |
Dec. 08, 2020 | 36.66 | 36.75 | 36.23 | 36.35 | 36.16 | 15,029,700 |
Dec. 07, 2020 | 35.30 | 36.92 | 35.24 | 36.50 | 36.31 | 26,606,200 |
Dec. 04, 2020 | 35.50 | 35.81 | 35.06 | 35.31 | 35.13 | 15,779,200 |
Dec. 03, 2020 | 36.14 | 36.14 | 35.24 | 35.51 | 35.33 | 21,132,500 |
Dec. 02, 2020 | 35.97 | 36.10 | 35.52 | 35.97 | 35.78 | 23,736,900 |
Dec. 01, 2020 | 35.80 | 36.07 | 35.08 | 35.96 | 35.77 | 31,750,900 |
Nov. 30, 2020 | 33.97 | 34.68 | 33.66 | 34.68 | 34.50 | 24,406,700 |
Nov. 27, 2020 | 33.54 | 34.29 | 33.50 | 34.23 | 34.05 | 11,745,600 |
Nov. 25, 2020 | 33.75 | 34.24 | 33.67 | 34.04 | 33.86 | 31,203,600 |
Nov. 24, 2020 | 33.38 | 33.90 | 33.25 | 33.42 | 33.25 | 41,128,100 |
Nov. 23, 2020 | 35.53 | 35.57 | 34.34 | 34.36 | 34.18 | 33,864,200 |
Nov. 20, 2020 | 35.96 | 36.36 | 35.66 | 35.90 | 35.71 | 25,251,000 |
Nov. 19, 2020 | 35.37 | 35.83 | 35.20 | 35.52 | 35.34 | 25,927,700 |
Nov. 18, 2020 | 36.94 | 36.97 | 35.82 | 35.82 | 35.63 | 26,893,300 |
Nov. 17, 2020 | 37.41 | 37.65 | 36.94 | 36.94 | 36.75 | 20,716,700 |
Nov. 16, 2020 | 37.86 | 38.24 | 37.45 | 37.76 | 37.56 | 17,150,200 |
Nov. 13, 2020 | 38.34 | 38.35 | 37.83 | 38.01 | 37.81 | 19,264,300 |
Nov. 12, 2020 | 37.50 | 38.08 | 37.39 | 37.49 | 37.30 | 21,186,100 |
Nov. 11, 2020 | 37.07 | 37.26 | 36.73 | 37.15 | 36.96 | 22,360,800 |
Nov. 10, 2020 | 39.03 | 39.06 | 37.52 | 37.56 | 37.36 | 33,309,900 |
Nov. 09, 2020 | 39.41 | 39.42 | 38.03 | 38.88 | 38.68 | 43,551,200 |
Nov. 06, 2020 | 41.64 | 41.81 | 40.99 | 41.42 | 41.20 | 21,921,500 |
Nov. 05, 2020 | 39.88 | 41.51 | 39.87 | 41.22 | 41.01 | 51,803,600 |
Nov. 04, 2020 | 39.42 | 39.53 | 38.40 | 38.47 | 38.27 | 24,981,300 |
Nov. 03, 2020 | 39.10 | 39.63 | 38.84 | 39.37 | 39.17 | 20,418,900 |
Nov. 02, 2020 | 38.09 | 38.69 | 37.67 | 38.63 | 38.43 | 27,180,400 |
Oct. 30, 2020 | 37.33 | 37.57 | 36.49 | 37.49 | 37.30 | 27,645,700 |
Oct. 29, 2020 | 36.06 | 37.28 | 36.01 | 36.95 | 36.76 | 22,332,000 |
Oct. 28, 2020 | 37.72 | 37.88 | 36.34 | 36.52 | 36.33 | 38,818,900 |
Oct. 27, 2020 | 38.27 | 38.86 | 38.09 | 38.83 | 38.63 | 14,636,800 |
Oct. 26, 2020 | 38.52 | 39.16 | 38.17 | 38.21 | 38.01 | 17,881,900 |
Oct. 23, 2020 | 39.15 | 39.17 | 38.47 | 38.82 | 38.62 | 14,497,700 |
Oct. 22, 2020 | 39.34 | 39.44 | 38.59 | 39.19 | 38.99 | 19,750,700 |
Oct. 21, 2020 | 39.76 | 40.41 | 39.68 | 39.92 | 39.71 | 18,089,400 |
Oct. 20, 2020 | 39.29 | 39.71 | 38.97 | 39.46 | 39.26 | 15,671,900 |
Oct. 19, 2020 | 40.32 | 40.33 | 39.14 | 39.16 | 38.96 | 15,292,600 |
Oct. 16, 2020 | 40.41 | 40.52 | 39.83 | 39.83 | 39.62 | 13,548,800 |
Oct. 15, 2020 | 40.19 | 40.67 | 39.99 | 40.30 | 40.09 | 18,523,900 |
Oct. 14, 2020 | 40.76 | 41.34 | 40.52 | 40.96 | 40.75 | 19,355,200 |
Oct. 13, 2020 | 40.10 | 40.50 | 39.46 | 40.25 | 40.04 | 20,018,100 |
Oct. 12, 2020 | 40.68 | 41.01 | 40.35 | 40.67 | 40.46 | 14,011,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |