Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 54.15 | 54.18 | 53.92 | 54.05 | 54.05 | 16,300 |
Jan. 14, 2021 | 54.75 | 55.16 | 54.59 | 54.93 | 54.93 | 16,600 |
Jan. 13, 2021 | 54.24 | 54.56 | 54.06 | 54.12 | 54.12 | 201,100 |
Jan. 12, 2021 | 54.43 | 54.67 | 54.26 | 54.65 | 54.65 | 16,600 |
Jan. 11, 2021 | 55.97 | 55.97 | 55.57 | 55.71 | 55.71 | 29,800 |
Jan. 08, 2021 | 56.72 | 56.89 | 56.48 | 56.74 | 56.74 | 42,500 |
Jan. 07, 2021 | 56.32 | 56.50 | 56.01 | 56.25 | 56.25 | 28,900 |
Jan. 06, 2021 | 55.56 | 55.98 | 55.24 | 55.30 | 55.30 | 246,300 |
Jan. 05, 2021 | 55.80 | 55.90 | 55.21 | 55.67 | 55.67 | 38,500 |
Jan. 04, 2021 | 56.57 | 56.59 | 55.30 | 55.40 | 55.40 | 54,000 |
Dec. 31, 2020 | 54.60 | 56.06 | 54.60 | 55.84 | 55.84 | 16,400 |
Dec. 30, 2020 | 55.65 | 56.14 | 55.46 | 56.14 | 56.14 | 44,700 |
Dec. 29, 2020 | 55.44 | 56.00 | 55.40 | 55.58 | 55.58 | 63,600 |
Dec. 28, 2020 | 54.23 | 54.86 | 54.15 | 54.15 | 54.15 | 13,900 |
Dec. 24, 2020 | 55.35 | 55.51 | 54.43 | 54.55 | 54.55 | 11,100 |
Dec. 23, 2020 | 53.92 | 54.23 | 53.81 | 53.82 | 53.82 | 121,100 |
Dec. 22, 2020 | 53.77 | 53.77 | 53.33 | 53.47 | 53.47 | 506,500 |
Dec. 21, 2020 | 53.28 | 53.65 | 52.93 | 53.48 | 53.48 | 296,200 |
Dec. 18, 2020 | 54.91 | 55.18 | 54.51 | 54.81 | 54.81 | 48,800 |
Dec. 17, 2020 | 54.73 | 55.20 | 54.70 | 54.98 | 54.98 | 18,300 |
Dec. 16, 2020 | 54.70 | 54.77 | 54.36 | 54.59 | 54.59 | 21,600 |
Dec. 15, 2020 | 54.85 | 55.04 | 54.59 | 55.04 | 55.04 | 27,400 |
Dec. 14, 2020 | 55.70 | 56.04 | 55.62 | 55.63 | 55.63 | 16,200 |
Dec. 11, 2020 | 55.09 | 55.27 | 54.89 | 55.02 | 55.02 | 17,700 |
Dec. 10, 2020 | 55.76 | 55.96 | 55.56 | 55.72 | 55.72 | 13,300 |
Dec. 09, 2020 | 54.80 | 54.88 | 54.45 | 54.69 | 54.69 | 42,900 |
Dec. 08, 2020 | 54.49 | 54.73 | 54.17 | 54.40 | 54.40 | 57,900 |
Dec. 07, 2020 | 55.05 | 55.18 | 54.89 | 54.93 | 54.93 | 74,600 |
Dec. 04, 2020 | 55.31 | 55.55 | 55.14 | 55.35 | 55.35 | 104,100 |
Dec. 03, 2020 | 54.35 | 54.79 | 54.21 | 54.29 | 54.29 | 86,800 |
Dec. 02, 2020 | 54.62 | 54.63 | 54.23 | 54.52 | 54.52 | 42,200 |
Dec. 01, 2020 | 53.37 | 54.03 | 53.37 | 53.90 | 53.90 | 24,500 |
Nov. 30, 2020 | 53.20 | 53.47 | 52.61 | 52.69 | 52.69 | 23,500 |
Nov. 27, 2020 | 53.28 | 53.83 | 53.06 | 53.22 | 53.22 | 22,800 |
Nov. 25, 2020 | 53.06 | 53.32 | 52.71 | 53.00 | 53.00 | 27,700 |
Nov. 24, 2020 | 53.14 | 53.66 | 53.03 | 53.56 | 53.56 | 46,700 |
Nov. 23, 2020 | 53.16 | 53.25 | 52.80 | 53.09 | 53.09 | 20,700 |
Nov. 20, 2020 | 53.05 | 53.15 | 52.64 | 52.88 | 52.88 | 13,400 |
Nov. 19, 2020 | 53.44 | 54.02 | 53.36 | 53.79 | 53.79 | 48,500 |
Nov. 18, 2020 | 54.39 | 54.74 | 54.15 | 54.15 | 54.15 | 19,300 |
Nov. 17, 2020 | 54.50 | 54.91 | 54.43 | 54.74 | 54.74 | 18,500 |
Nov. 16, 2020 | 55.58 | 55.59 | 54.63 | 54.83 | 54.83 | 24,000 |
Nov. 13, 2020 | 53.66 | 53.89 | 53.32 | 53.86 | 53.86 | 19,500 |
Nov. 12, 2020 | 53.99 | 54.05 | 52.81 | 52.83 | 52.83 | 147,200 |
Nov. 11, 2020 | 54.10 | 54.24 | 53.50 | 53.74 | 53.74 | 170,600 |
Nov. 10, 2020 | 54.16 | 55.36 | 54.16 | 54.94 | 54.94 | 195,600 |
Nov. 09, 2020 | 53.94 | 54.49 | 51.98 | 52.92 | 52.92 | 762,700 |
Nov. 06, 2020 | 48.48 | 48.48 | 48.05 | 48.41 | 48.41 | 452,100 |
Nov. 05, 2020 | 48.42 | 48.73 | 48.28 | 48.48 | 48.48 | 106,300 |
Nov. 04, 2020 | 46.55 | 46.61 | 46.19 | 46.19 | 46.19 | 30,300 |
Nov. 03, 2020 | 45.45 | 45.97 | 45.43 | 45.60 | 45.60 | 62,700 |
Nov. 02, 2020 | 44.98 | 44.98 | 44.47 | 44.69 | 44.69 | 53,900 |
Oct. 30, 2020 | 44.50 | 44.93 | 44.17 | 44.56 | 44.56 | 48,900 |
Oct. 29, 2020 | 44.89 | 45.25 | 44.56 | 45.05 | 45.05 | 233,900 |
Oct. 28, 2020 | 44.85 | 45.76 | 44.72 | 45.45 | 45.45 | 265,500 |
Oct. 27, 2020 | 47.54 | 47.54 | 47.00 | 47.00 | 47.00 | 332,300 |
Oct. 26, 2020 | 48.28 | 48.28 | 47.64 | 47.64 | 47.64 | 329,200 |
Oct. 23, 2020 | 48.10 | 48.31 | 47.70 | 48.12 | 48.12 | 478,800 |
Oct. 22, 2020 | 46.62 | 47.31 | 46.62 | 46.96 | 46.96 | 944,100 |
Oct. 21, 2020 | 46.36 | 46.61 | 46.16 | 46.51 | 46.51 | 341,900 |
Oct. 20, 2020 | 46.84 | 47.14 | 46.66 | 46.90 | 46.90 | 394,600 |
Oct. 19, 2020 | 46.97 | 46.99 | 45.58 | 46.08 | 46.08 | 43,400 |
Oct. 16, 2020 | 45.85 | 46.84 | 45.85 | 46.26 | 46.26 | 16,200 |
Oct. 15, 2020 | 45.35 | 45.98 | 45.33 | 45.98 | 45.98 | 20,200 |
Oct. 14, 2020 | 47.25 | 47.25 | 46.56 | 46.80 | 46.80 | 91,500 |
Oct. 13, 2020 | 47.54 | 47.76 | 47.25 | 47.48 | 47.48 | 125,500 |
Oct. 12, 2020 | 47.97 | 48.29 | 47.92 | 48.12 | 48.12 | 92,200 |
Oct. 09, 2020 | 47.87 | 48.34 | 47.75 | 48.02 | 48.02 | 102,600 |
Oct. 08, 2020 | 47.33 | 48.10 | 47.32 | 47.96 | 47.96 | 37,700 |
Oct. 07, 2020 | 46.64 | 46.99 | 46.48 | 46.88 | 46.88 | 17,000 |
Oct. 06, 2020 | 45.55 | 45.55 | 44.97 | 45.12 | 45.12 | 53,800 |
Oct. 05, 2020 | 45.03 | 45.21 | 44.91 | 45.13 | 45.13 | 56,500 |
Oct. 02, 2020 | 44.40 | 44.74 | 44.32 | 44.66 | 44.66 | 59,500 |
Oct. 01, 2020 | 45.15 | 45.15 | 44.36 | 44.55 | 44.55 | 20,700 |
Sep. 30, 2020 | 44.58 | 44.81 | 44.40 | 44.51 | 44.51 | 59,300 |
Sep. 29, 2020 | 44.96 | 45.10 | 44.74 | 44.89 | 44.89 | 21,400 |
Sep. 28, 2020 | 44.91 | 45.18 | 44.62 | 45.10 | 45.10 | 23,600 |
Sep. 25, 2020 | 43.73 | 43.89 | 43.13 | 43.57 | 43.57 | 71,900 |
Sep. 24, 2020 | 44.04 | 44.16 | 43.80 | 43.89 | 43.89 | 92,800 |
Sep. 23, 2020 | 44.74 | 44.89 | 43.75 | 43.75 | 43.75 | 19,400 |
Sep. 22, 2020 | 44.77 | 44.77 | 44.30 | 44.46 | 44.46 | 29,100 |
Sep. 21, 2020 | 45.31 | 45.31 | 44.46 | 44.85 | 44.85 | 25,100 |
Sep. 18, 2020 | 46.65 | 46.94 | 46.51 | 46.63 | 46.63 | 189,200 |
Sep. 17, 2020 | 46.21 | 46.62 | 46.09 | 46.25 | 46.25 | 93,900 |
Sep. 16, 2020 | 46.03 | 46.52 | 45.58 | 45.65 | 45.65 | 829,200 |
Sep. 15, 2020 | 46.35 | 46.39 | 45.97 | 46.03 | 46.03 | 781,300 |
Sep. 14, 2020 | 46.21 | 46.21 | 45.86 | 45.99 | 45.99 | 126,000 |
Sep. 11, 2020 | 45.67 | 45.81 | 45.33 | 45.42 | 45.42 | 262,300 |
Sep. 10, 2020 | 46.27 | 46.34 | 45.36 | 45.45 | 45.45 | 123,400 |
Sep. 09, 2020 | 45.39 | 45.68 | 45.28 | 45.31 | 45.31 | 47,200 |
Sep. 08, 2020 | 44.95 | 45.16 | 44.78 | 44.78 | 44.78 | 310,300 |
Sep. 04, 2020 | 46.16 | 46.16 | 45.16 | 45.80 | 45.80 | 41,800 |
Sep. 03, 2020 | 46.97 | 47.02 | 45.82 | 46.14 | 46.14 | 145,100 |
Sep. 02, 2020 | 45.29 | 46.09 | 45.29 | 46.00 | 46.00 | 31,100 |
Sep. 01, 2020 | 45.85 | 45.85 | 45.05 | 45.16 | 45.16 | 146,700 |
Aug. 31, 2020 | 46.58 | 46.65 | 46.28 | 46.28 | 46.28 | 23,100 |
Aug. 28, 2020 | 47.10 | 47.15 | 46.52 | 46.83 | 46.83 | 92,200 |
Aug. 27, 2020 | 47.12 | 47.18 | 46.55 | 46.80 | 46.80 | 37,700 |
Aug. 26, 2020 | 46.49 | 46.71 | 46.45 | 46.61 | 46.61 | 68,900 |
Aug. 25, 2020 | 46.71 | 46.84 | 46.40 | 46.70 | 46.70 | 186,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |