Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 88.70 | 88.78 | 87.28 | 88.08 | 88.08 | 491,881 |
Jan. 21, 2021 | 89.86 | 90.14 | 88.78 | 88.86 | 88.86 | 344,960 |
Jan. 20, 2021 | 89.66 | 90.08 | 89.02 | 89.44 | 89.44 | 388,428 |
Jan. 19, 2021 | 89.70 | 89.96 | 89.06 | 89.26 | 89.26 | 403,407 |
Jan. 18, 2021 | 89.04 | 90.02 | 88.62 | 89.54 | 89.54 | 233,547 |
Jan. 15, 2021 | 89.62 | 90.04 | 89.14 | 89.56 | 89.56 | 526,060 |
Jan. 14, 2021 | 89.40 | 90.72 | 89.08 | 90.36 | 90.36 | 362,267 |
Jan. 13, 2021 | 89.38 | 89.76 | 88.38 | 89.24 | 89.24 | 710,319 |
Jan. 12, 2021 | 92.10 | 92.28 | 89.08 | 89.50 | 89.50 | 746,619 |
Jan. 11, 2021 | 92.60 | 92.98 | 91.66 | 91.70 | 91.70 | 514,287 |
Jan. 08, 2021 | 92.36 | 93.16 | 91.74 | 93.00 | 93.00 | 642,342 |
Jan. 07, 2021 | 90.30 | 92.26 | 90.28 | 91.70 | 91.70 | 661,195 |
Jan. 06, 2021 | 90.60 | 91.26 | 89.96 | 90.52 | 90.52 | 504,594 |
Jan. 05, 2021 | 90.42 | 91.32 | 89.94 | 90.28 | 90.28 | 489,367 |
Jan. 04, 2021 | 92.00 | 92.20 | 90.44 | 91.00 | 91.00 | 803,353 |
Dec. 31, 2020 | 90.10 | 91.22 | 90.08 | 91.22 | 91.22 | 416,199 |
Dec. 30, 2020 | 91.00 | 91.22 | 89.82 | 91.22 | 91.22 | 439,310 |
Dec. 29, 2020 | 89.28 | 91.36 | 89.20 | 91.14 | 91.14 | 419,433 |
Dec. 28, 2020 | 89.64 | 89.78 | 88.62 | 89.00 | 89.00 | 225,697 |
Dec. 24, 2020 | 88.80 | 89.66 | 88.62 | 89.66 | 89.66 | 111,236 |
Dec. 23, 2020 | 88.02 | 88.88 | 87.80 | 88.68 | 88.68 | 237,161 |
Dec. 22, 2020 | 87.98 | 88.60 | 87.60 | 88.32 | 88.32 | 433,283 |
Dec. 21, 2020 | 88.18 | 88.48 | 86.14 | 87.68 | 87.68 | 526,069 |
Dec. 18, 2020 | 89.32 | 89.80 | 88.92 | 89.36 | 89.36 | 690,239 |
Dec. 17, 2020 | 89.92 | 90.18 | 89.32 | 89.64 | 89.64 | 557,608 |
Dec. 16, 2020 | 90.00 | 91.00 | 89.52 | 89.66 | 89.66 | 515,838 |
Dec. 15, 2020 | 91.98 | 91.98 | 89.72 | 89.72 | 89.72 | 791,832 |
Dec. 14, 2020 | 91.62 | 92.40 | 91.42 | 91.98 | 91.98 | 586,704 |
Dec. 11, 2020 | 91.32 | 91.64 | 90.30 | 90.94 | 90.94 | 529,576 |
Dec. 10, 2020 | 90.88 | 92.90 | 90.78 | 91.84 | 91.84 | 888,347 |
Dec. 09, 2020 | 89.96 | 90.92 | 89.36 | 90.64 | 90.64 | 463,150 |
Dec. 08, 2020 | 90.62 | 91.18 | 89.50 | 89.96 | 89.96 | 451,069 |
Dec. 07, 2020 | 90.84 | 91.02 | 89.98 | 91.02 | 91.02 | 390,187 |
Dec. 04, 2020 | 90.06 | 91.50 | 90.00 | 91.16 | 91.16 | 557,323 |
Dec. 03, 2020 | 90.10 | 90.44 | 89.42 | 89.90 | 89.90 | 476,241 |
Dec. 02, 2020 | 90.02 | 91.94 | 89.64 | 90.12 | 90.12 | 791,764 |
Dec. 01, 2020 | 89.12 | 89.64 | 88.78 | 89.54 | 89.54 | 449,042 |
Nov. 30, 2020 | 88.52 | 89.28 | 87.90 | 88.52 | 88.52 | 907,815 |
Nov. 27, 2020 | 88.46 | 89.46 | 88.42 | 89.24 | 89.24 | 526,096 |
Nov. 26, 2020 | 88.80 | 89.10 | 88.12 | 88.46 | 88.46 | 336,008 |
Nov. 25, 2020 | 90.16 | 90.34 | 88.78 | 88.96 | 88.96 | 510,218 |
Nov. 24, 2020 | 90.02 | 90.40 | 89.32 | 89.88 | 89.88 | 402,327 |
Nov. 23, 2020 | 89.58 | 90.42 | 89.36 | 89.42 | 89.42 | 488,918 |
Nov. 20, 2020 | 90.20 | 90.46 | 89.10 | 89.10 | 89.10 | 611,363 |
Nov. 19, 2020 | 91.00 | 91.42 | 90.20 | 90.20 | 90.20 | 419,951 |
Nov. 18, 2020 | 91.70 | 92.34 | 91.26 | 92.00 | 92.00 | 474,406 |
Nov. 17, 2020 | 92.48 | 92.94 | 91.58 | 92.30 | 92.30 | 565,585 |
Nov. 16, 2020 | 91.22 | 94.48 | 90.84 | 92.76 | 92.76 | 994,727 |
Nov. 13, 2020 | 90.16 | 91.36 | 90.08 | 90.42 | 90.42 | 584,850 |
Nov. 12, 2020 | 90.10 | 92.46 | 89.78 | 90.54 | 90.54 | 1,004,935 |
Nov. 11, 2020 | 92.86 | 94.34 | 91.18 | 91.18 | 91.18 | 1,000,579 |
Nov. 10, 2020 | 89.48 | 93.80 | 88.70 | 93.14 | 93.14 | 1,593,778 |
Nov. 09, 2020 | 82.36 | 91.68 | 81.96 | 90.28 | 90.28 | 1,914,777 |
Nov. 06, 2020 | 81.70 | 82.42 | 80.86 | 81.24 | 81.24 | 647,762 |
Nov. 05, 2020 | 79.44 | 82.58 | 79.18 | 82.32 | 82.32 | 1,194,300 |
Nov. 04, 2020 | 76.18 | 79.46 | 76.16 | 79.26 | 79.26 | 708,287 |
Nov. 03, 2020 | 77.12 | 78.26 | 76.96 | 77.76 | 77.76 | 538,450 |
Nov. 02, 2020 | 76.42 | 77.34 | 75.52 | 76.66 | 76.66 | 656,983 |
Oct. 30, 2020 | 76.12 | 76.86 | 75.70 | 76.20 | 76.20 | 626,327 |
Oct. 29, 2020 | 76.96 | 77.44 | 76.10 | 76.56 | 76.56 | 675,959 |
Oct. 28, 2020 | 79.28 | 79.44 | 75.72 | 77.50 | 77.50 | 1,097,449 |
Oct. 27, 2020 | 80.50 | 80.80 | 79.58 | 80.04 | 80.04 | 585,793 |
Oct. 26, 2020 | 79.80 | 81.36 | 79.80 | 80.90 | 80.90 | 612,665 |
Oct. 23, 2020 | 79.36 | 81.22 | 79.18 | 81.16 | 81.16 | 925,829 |
Oct. 22, 2020 | 78.58 | 79.48 | 77.58 | 79.48 | 79.48 | 733,882 |
Oct. 21, 2020 | 79.14 | 79.30 | 77.90 | 78.16 | 78.16 | 616,646 |
Oct. 20, 2020 | 79.02 | 79.74 | 78.44 | 79.30 | 79.30 | 548,574 |
Oct. 19, 2020 | 79.20 | 80.06 | 78.48 | 78.84 | 78.84 | 296,013 |
Oct. 16, 2020 | 78.32 | 79.08 | 77.68 | 78.98 | 78.98 | 436,675 |
Oct. 15, 2020 | 78.30 | 79.02 | 77.40 | 78.14 | 78.14 | 655,290 |
Oct. 14, 2020 | 80.82 | 80.84 | 79.26 | 79.74 | 79.74 | 477,324 |
Oct. 13, 2020 | 81.04 | 81.64 | 80.08 | 80.78 | 80.78 | 460,308 |
Oct. 12, 2020 | 81.24 | 81.72 | 80.84 | 81.32 | 81.32 | 325,699 |
Oct. 09, 2020 | 81.52 | 81.68 | 80.70 | 80.92 | 80.92 | 504,595 |
Oct. 08, 2020 | 80.00 | 81.44 | 79.70 | 81.44 | 81.44 | 769,080 |
Oct. 07, 2020 | 77.68 | 79.72 | 77.52 | 79.72 | 79.72 | 956,360 |
Oct. 06, 2020 | 76.54 | 77.30 | 76.06 | 77.02 | 77.02 | 528,563 |
Oct. 05, 2020 | 76.26 | 76.92 | 75.88 | 76.48 | 76.48 | 504,385 |
Oct. 02, 2020 | 75.28 | 76.22 | 74.82 | 76.04 | 76.04 | 728,314 |
Oct. 01, 2020 | 76.14 | 76.74 | 75.60 | 75.60 | 75.60 | 553,905 |
Sep. 30, 2020 | 76.04 | 76.72 | 75.60 | 75.88 | 75.88 | 534,345 |
Sep. 29, 2020 | 77.24 | 77.24 | 76.34 | 76.52 | 76.52 | 363,923 |
Sep. 28, 2020 | 75.56 | 77.26 | 75.38 | 77.24 | 77.24 | 699,292 |
Sep. 25, 2020 | 75.38 | 75.40 | 74.26 | 74.72 | 74.72 | 544,072 |
Sep. 24, 2020 | 75.10 | 76.36 | 75.00 | 75.16 | 75.16 | 801,911 |
Sep. 23, 2020 | 76.26 | 77.42 | 75.70 | 75.70 | 75.70 | 566,489 |
Sep. 22, 2020 | 76.34 | 76.52 | 75.58 | 75.68 | 75.68 | 601,873 |
Sep. 21, 2020 | 78.62 | 78.62 | 76.00 | 76.12 | 76.12 | 723,647 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 77.12 | 79.00 | 76.72 | 78.36 | 78.36 | 622,720 |
Sep. 16, 2020 | 77.90 | 78.34 | 77.60 | 77.70 | 77.70 | 607,787 |
Sep. 15, 2020 | 77.46 | 78.58 | 77.22 | 77.98 | 77.98 | 529,619 |
Sep. 14, 2020 | 78.00 | 78.46 | 77.58 | 77.78 | 77.78 | 410,814 |
Sep. 11, 2020 | 77.60 | 77.70 | 76.66 | 77.44 | 77.44 | 509,427 |
Sep. 10, 2020 | 77.18 | 78.40 | 77.06 | 77.50 | 77.50 | 560,627 |
Sep. 09, 2020 | 76.22 | 77.46 | 76.08 | 76.98 | 76.98 | 443,409 |
Sep. 08, 2020 | 76.50 | 76.84 | 75.98 | 76.32 | 76.32 | 506,975 |
Sep. 07, 2020 | 76.88 | 77.36 | 76.28 | 76.44 | 76.44 | 430,877 |
Sep. 04, 2020 | 77.62 | 78.34 | 76.50 | 76.76 | 76.76 | 536,765 |
Sep. 03, 2020 | 77.80 | 79.70 | 77.76 | 78.24 | 78.24 | 815,981 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |