Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 83.53 | 85.64 | 82.40 | 85.36 | 85.36 | 724,800 |
Jan. 21, 2021 | 82.45 | 85.15 | 81.50 | 85.00 | 85.00 | 928,800 |
Jan. 20, 2021 | 81.18 | 82.45 | 80.56 | 81.60 | 81.60 | 759,200 |
Jan. 19, 2021 | 78.57 | 82.00 | 76.99 | 81.36 | 81.36 | 1,273,100 |
Jan. 15, 2021 | 76.99 | 78.84 | 75.60 | 76.61 | 76.61 | 889,300 |
Jan. 14, 2021 | 76.32 | 78.59 | 76.24 | 78.10 | 78.10 | 516,700 |
Jan. 13, 2021 | 75.54 | 76.78 | 74.67 | 75.64 | 75.64 | 376,000 |
Jan. 12, 2021 | 74.25 | 76.39 | 74.13 | 76.03 | 76.03 | 414,000 |
Jan. 11, 2021 | 73.51 | 75.44 | 72.29 | 73.99 | 73.99 | 667,400 |
Jan. 08, 2021 | 77.55 | 78.04 | 72.99 | 75.27 | 75.27 | 813,200 |
Jan. 07, 2021 | 76.88 | 78.43 | 76.76 | 77.93 | 77.93 | 692,700 |
Jan. 06, 2021 | 71.99 | 78.45 | 71.50 | 76.32 | 76.32 | 1,376,700 |
Jan. 05, 2021 | 69.04 | 72.00 | 68.77 | 70.75 | 70.75 | 791,500 |
Jan. 04, 2021 | 69.71 | 70.29 | 67.74 | 68.91 | 68.91 | 587,800 |
Dec. 31, 2020 | 69.19 | 69.98 | 68.42 | 69.71 | 69.71 | 412,200 |
Dec. 30, 2020 | 69.33 | 70.99 | 68.68 | 69.47 | 69.47 | 616,400 |
Dec. 29, 2020 | 69.85 | 69.94 | 68.81 | 69.11 | 69.11 | 400,300 |
Dec. 28, 2020 | 68.62 | 70.73 | 68.12 | 69.23 | 69.23 | 682,200 |
Dec. 24, 2020 | 69.13 | 69.40 | 67.82 | 68.33 | 68.33 | 212,700 |
Dec. 23, 2020 | 68.75 | 69.72 | 68.27 | 68.80 | 68.80 | 787,700 |
Dec. 22, 2020 | 66.41 | 70.33 | 65.69 | 68.00 | 68.00 | 1,380,400 |
Dec. 21, 2020 | 64.00 | 66.61 | 63.19 | 66.49 | 66.49 | 932,600 |
Dec. 18, 2020 | 65.71 | 66.24 | 64.50 | 65.26 | 65.26 | 1,297,300 |
Dec. 17, 2020 | 65.42 | 66.54 | 64.31 | 65.51 | 65.51 | 772,200 |
Dec. 16, 2020 | 67.92 | 68.32 | 65.42 | 65.76 | 65.76 | 819,100 |
Dec. 15, 2020 | 66.55 | 69.45 | 66.24 | 67.62 | 67.62 | 1,287,700 |
Dec. 14, 2020 | 64.93 | 66.88 | 64.77 | 65.98 | 65.98 | 806,700 |
Dec. 11, 2020 | 64.21 | 65.59 | 63.17 | 64.63 | 64.63 | 922,200 |
Dec. 10, 2020 | 64.40 | 66.62 | 63.62 | 65.35 | 65.35 | 730,300 |
Dec. 09, 2020 | 68.54 | 68.75 | 63.70 | 64.99 | 64.99 | 836,500 |
Dec. 08, 2020 | 68.50 | 69.00 | 65.26 | 68.02 | 68.02 | 1,732,800 |
Dec. 07, 2020 | 70.58 | 70.70 | 68.05 | 68.75 | 68.75 | 1,064,100 |
Dec. 04, 2020 | 71.75 | 72.54 | 69.96 | 70.60 | 70.60 | 1,185,000 |
Dec. 03, 2020 | 71.76 | 72.66 | 70.19 | 70.76 | 70.76 | 906,800 |
Dec. 02, 2020 | 71.07 | 72.46 | 68.37 | 71.35 | 71.35 | 959,600 |
Dec. 01, 2020 | 72.88 | 75.72 | 72.24 | 74.40 | 74.40 | 860,800 |
Nov. 30, 2020 | 72.31 | 72.61 | 70.44 | 71.69 | 71.69 | 833,700 |
Nov. 27, 2020 | 71.84 | 72.64 | 71.38 | 72.50 | 72.50 | 209,100 |
Nov. 25, 2020 | 72.90 | 72.90 | 70.79 | 71.53 | 71.53 | 376,300 |
Nov. 24, 2020 | 71.44 | 74.30 | 71.44 | 73.73 | 73.73 | 837,000 |
Nov. 23, 2020 | 68.24 | 71.10 | 68.23 | 70.50 | 70.50 | 524,400 |
Nov. 20, 2020 | 67.14 | 69.92 | 67.14 | 69.42 | 69.42 | 429,300 |
Nov. 19, 2020 | 66.94 | 68.58 | 66.77 | 68.34 | 68.34 | 471,700 |
Nov. 18, 2020 | 67.50 | 71.16 | 66.68 | 67.64 | 67.64 | 801,600 |
Nov. 17, 2020 | 65.99 | 67.71 | 65.50 | 67.42 | 67.42 | 465,900 |
Nov. 16, 2020 | 69.90 | 70.00 | 66.08 | 67.65 | 67.65 | 526,900 |
Nov. 13, 2020 | 64.93 | 67.88 | 64.06 | 67.66 | 67.66 | 578,400 |
Nov. 12, 2020 | 66.89 | 67.42 | 63.29 | 63.90 | 63.90 | 1,121,700 |
Nov. 11, 2020 | 66.30 | 68.45 | 65.86 | 68.07 | 68.07 | 1,064,000 |
Nov. 10, 2020 | 65.00 | 66.28 | 61.43 | 66.07 | 66.07 | 1,232,600 |
Nov. 09, 2020 | 56.94 | 65.31 | 55.21 | 64.06 | 64.06 | 2,065,500 |
Nov. 06, 2020 | 53.58 | 53.87 | 52.48 | 52.91 | 52.91 | 425,400 |
Nov. 05, 2020 | 52.95 | 54.54 | 52.12 | 53.34 | 53.34 | 820,900 |
Nov. 04, 2020 | 54.87 | 56.73 | 52.60 | 52.70 | 52.70 | 1,283,000 |
Nov. 03, 2020 | 54.27 | 56.06 | 53.72 | 55.66 | 55.66 | 677,000 |
Nov. 02, 2020 | 52.61 | 53.49 | 51.26 | 52.99 | 52.99 | 601,800 |
Oct. 30, 2020 | 51.61 | 52.58 | 50.76 | 51.49 | 51.49 | 842,300 |
Oct. 29, 2020 | 51.52 | 51.88 | 49.09 | 51.41 | 51.41 | 825,000 |
Oct. 28, 2020 | 53.68 | 54.00 | 51.40 | 52.08 | 52.08 | 785,100 |
Oct. 27, 2020 | 55.93 | 56.60 | 54.33 | 55.02 | 55.02 | 580,900 |
Oct. 26, 2020 | 56.46 | 56.77 | 55.10 | 56.36 | 56.36 | 542,300 |
Oct. 23, 2020 | 56.49 | 58.09 | 55.83 | 57.66 | 57.66 | 754,800 |
Oct. 22, 2020 | 53.56 | 55.31 | 53.43 | 55.14 | 55.14 | 539,200 |
Oct. 21, 2020 | 52.62 | 53.87 | 52.26 | 53.15 | 53.15 | 483,800 |
Oct. 20, 2020 | 52.73 | 53.70 | 51.96 | 52.42 | 52.42 | 527,300 |
Oct. 19, 2020 | 54.48 | 54.53 | 51.62 | 52.05 | 52.05 | 702,100 |
Oct. 16, 2020 | 53.46 | 55.38 | 53.01 | 54.30 | 54.30 | 690,300 |
Oct. 15, 2020 | 52.86 | 53.90 | 52.51 | 53.46 | 53.46 | 514,600 |
Oct. 14, 2020 | 55.33 | 56.16 | 53.90 | 53.97 | 53.97 | 475,100 |
Oct. 13, 2020 | 55.71 | 56.34 | 53.58 | 55.60 | 55.60 | 701,500 |
Oct. 12, 2020 | 54.98 | 57.74 | 54.60 | 56.58 | 56.58 | 731,900 |
Oct. 09, 2020 | 55.58 | 55.93 | 54.65 | 55.20 | 55.20 | 365,800 |
Oct. 08, 2020 | 54.99 | 55.70 | 54.40 | 54.82 | 54.82 | 345,200 |
Oct. 07, 2020 | 53.43 | 54.99 | 53.15 | 54.54 | 54.54 | 625,800 |
Oct. 06, 2020 | 53.01 | 54.41 | 52.65 | 52.98 | 52.98 | 700,100 |
Oct. 05, 2020 | 52.71 | 53.83 | 52.01 | 52.54 | 52.54 | 415,300 |
Oct. 02, 2020 | 50.62 | 53.34 | 50.00 | 52.18 | 52.18 | 650,700 |
Oct. 01, 2020 | 51.52 | 53.23 | 51.42 | 51.86 | 51.86 | 717,000 |
Sep. 30, 2020 | 49.50 | 51.78 | 49.50 | 51.37 | 51.37 | 930,200 |
Sep. 29, 2020 | 49.36 | 50.27 | 48.77 | 49.46 | 49.46 | 530,300 |
Sep. 28, 2020 | 48.83 | 50.81 | 48.65 | 49.52 | 49.52 | 978,300 |
Sep. 25, 2020 | 45.82 | 47.87 | 45.82 | 47.57 | 47.57 | 989,300 |
Sep. 24, 2020 | 47.11 | 47.11 | 45.82 | 46.15 | 46.15 | 427,300 |
Sep. 23, 2020 | 48.08 | 48.93 | 46.95 | 47.19 | 47.19 | 808,000 |
Sep. 22, 2020 | 48.65 | 48.85 | 47.14 | 47.80 | 47.80 | 705,800 |
Sep. 21, 2020 | 48.00 | 48.44 | 46.55 | 48.38 | 48.38 | 789,400 |
Sep. 18, 2020 | 50.99 | 50.99 | 48.55 | 49.92 | 49.92 | 1,189,800 |
Sep. 17, 2020 | 50.37 | 51.13 | 49.66 | 50.50 | 50.50 | 608,300 |
Sep. 16, 2020 | 51.54 | 52.95 | 50.88 | 51.06 | 51.06 | 1,089,000 |
Sep. 15, 2020 | 55.06 | 55.14 | 50.88 | 51.02 | 51.02 | 1,059,300 |
Sep. 14, 2020 | 51.62 | 54.93 | 51.57 | 54.79 | 54.79 | 1,195,900 |
Sep. 11, 2020 | 55.25 | 55.40 | 49.16 | 51.56 | 51.56 | 2,970,400 |
Sep. 10, 2020 | 62.37 | 62.55 | 54.72 | 55.19 | 55.19 | 1,039,500 |
Sep. 09, 2020 | 59.52 | 64.78 | 59.52 | 61.64 | 61.64 | 1,459,500 |
Sep. 08, 2020 | 57.55 | 61.14 | 56.55 | 59.52 | 59.52 | 1,521,500 |
Sep. 04, 2020 | 59.82 | 60.18 | 55.76 | 58.47 | 58.47 | 967,800 |
Sep. 03, 2020 | 60.48 | 61.01 | 58.65 | 59.17 | 59.17 | 742,400 |
Sep. 02, 2020 | 59.75 | 60.53 | 59.34 | 60.33 | 60.33 | 739,700 |
Sep. 01, 2020 | 57.48 | 59.61 | 57.05 | 59.35 | 59.35 | 625,800 |
Aug. 31, 2020 | 57.36 | 58.49 | 56.82 | 57.48 | 57.48 | 644,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |