Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 41.00 | 41.34 | 40.87 | 41.27 | 41.27 | 3,902,609 |
Jan. 14, 2021 | 41.18 | 41.78 | 40.88 | 41.11 | 41.11 | 6,953,500 |
Jan. 13, 2021 | 40.77 | 41.25 | 40.77 | 41.09 | 41.09 | 7,515,000 |
Jan. 12, 2021 | 41.27 | 41.45 | 40.63 | 40.93 | 40.93 | 7,324,500 |
Jan. 11, 2021 | 41.67 | 42.03 | 41.29 | 41.35 | 41.35 | 9,720,300 |
Jan. 08, 2021 | 41.80 | 41.84 | 41.28 | 41.59 | 41.59 | 8,314,300 |
Jan. 07, 2021 | 41.61 | 41.98 | 41.39 | 41.78 | 41.78 | 6,962,900 |
Jan. 06, 2021 | 40.93 | 41.59 | 40.71 | 41.42 | 41.42 | 9,048,000 |
Jan. 05, 2021 | 40.85 | 41.22 | 40.70 | 40.76 | 40.76 | 6,375,800 |
Jan. 04, 2021 | 41.08 | 41.11 | 40.00 | 40.84 | 40.84 | 10,657,400 |
Dec. 31, 2020 | 40.63 | 41.11 | 40.17 | 41.00 | 41.00 | 7,286,300 |
Dec. 30, 2020 | 40.68 | 40.97 | 40.35 | 40.74 | 40.74 | 7,038,700 |
Dec. 29, 2020 | 41.65 | 41.80 | 40.72 | 40.73 | 40.73 | 8,979,600 |
Dec. 28, 2020 | 41.89 | 42.29 | 41.24 | 41.48 | 41.48 | 8,657,900 |
Dec. 24, 2020 | 41.89 | 41.92 | 41.15 | 41.72 | 41.72 | 6,055,800 |
Dec. 24, 2020 | 0.86 Dividend | |||||
Dec. 23, 2020 | 42.68 | 43.07 | 42.62 | 42.87 | 42.01 | 7,550,100 |
Dec. 22, 2020 | 43.00 | 43.13 | 42.31 | 42.55 | 41.70 | 9,063,300 |
Dec. 21, 2020 | 43.11 | 43.18 | 42.58 | 42.94 | 42.08 | 10,118,600 |
Dec. 18, 2020 | 42.96 | 43.87 | 42.92 | 43.78 | 42.90 | 23,929,700 |
Dec. 17, 2020 | 42.97 | 43.12 | 42.71 | 43.00 | 42.14 | 8,628,700 |
Dec. 16, 2020 | 42.20 | 43.17 | 42.18 | 43.10 | 42.24 | 13,036,000 |
Dec. 15, 2020 | 42.83 | 42.93 | 42.04 | 42.18 | 41.33 | 14,434,800 |
Dec. 14, 2020 | 43.36 | 43.36 | 42.89 | 42.90 | 42.04 | 15,216,200 |
Dec. 11, 2020 | 42.62 | 43.14 | 42.62 | 43.00 | 42.14 | 8,352,800 |
Dec. 10, 2020 | 43.09 | 43.13 | 42.47 | 42.95 | 42.09 | 9,647,500 |
Dec. 09, 2020 | 42.37 | 43.17 | 42.29 | 42.98 | 42.12 | 16,687,900 |
Dec. 08, 2020 | 41.40 | 42.31 | 40.93 | 42.23 | 41.38 | 12,791,600 |
Dec. 07, 2020 | 41.49 | 41.77 | 41.04 | 41.69 | 40.85 | 9,947,500 |
Dec. 04, 2020 | 40.70 | 41.37 | 40.60 | 41.37 | 40.54 | 9,814,000 |
Dec. 03, 2020 | 40.23 | 40.53 | 39.92 | 40.42 | 39.61 | 14,800,300 |
Dec. 02, 2020 | 40.48 | 40.83 | 39.91 | 40.02 | 39.22 | 8,990,200 |
Dec. 01, 2020 | 40.08 | 40.88 | 40.01 | 40.49 | 39.68 | 10,720,900 |
Nov. 30, 2020 | 40.25 | 40.28 | 39.60 | 39.83 | 39.03 | 14,473,700 |
Nov. 27, 2020 | 40.40 | 40.54 | 39.97 | 40.37 | 39.56 | 4,664,500 |
Nov. 25, 2020 | 40.90 | 41.00 | 40.35 | 40.38 | 39.57 | 6,483,400 |
Nov. 24, 2020 | 40.81 | 41.54 | 40.67 | 41.00 | 40.18 | 10,679,800 |
Nov. 23, 2020 | 40.00 | 40.42 | 39.82 | 40.20 | 39.39 | 6,676,000 |
Nov. 20, 2020 | 39.84 | 40.15 | 39.72 | 39.94 | 39.14 | 6,053,400 |
Nov. 19, 2020 | 40.01 | 40.41 | 39.36 | 40.06 | 39.26 | 8,198,100 |
Nov. 18, 2020 | 41.21 | 41.38 | 40.16 | 40.17 | 39.36 | 7,850,500 |
Nov. 17, 2020 | 41.12 | 41.48 | 40.88 | 41.19 | 40.36 | 5,204,400 |
Nov. 16, 2020 | 40.81 | 41.52 | 40.52 | 41.48 | 40.65 | 7,296,000 |
Nov. 13, 2020 | 39.74 | 40.40 | 39.40 | 40.33 | 39.52 | 6,552,300 |
Nov. 12, 2020 | 39.56 | 39.66 | 38.90 | 39.50 | 38.71 | 7,815,000 |
Nov. 11, 2020 | 39.84 | 39.85 | 39.13 | 39.76 | 38.96 | 9,146,300 |
Nov. 10, 2020 | 38.70 | 39.71 | 38.48 | 39.59 | 38.80 | 13,246,100 |
Nov. 09, 2020 | 38.74 | 39.43 | 38.11 | 38.17 | 37.40 | 16,564,700 |
Nov. 06, 2020 | 37.36 | 37.85 | 37.07 | 37.27 | 36.52 | 8,016,300 |
Nov. 05, 2020 | 38.44 | 38.46 | 37.30 | 37.31 | 36.56 | 9,608,700 |
Nov. 04, 2020 | 37.74 | 38.82 | 37.66 | 38.08 | 37.32 | 12,802,800 |
Nov. 03, 2020 | 36.72 | 37.57 | 36.71 | 37.39 | 36.64 | 10,594,100 |
Nov. 02, 2020 | 36.49 | 36.77 | 36.13 | 36.48 | 35.75 | 9,370,800 |
Oct. 30, 2020 | 36.25 | 36.75 | 35.83 | 36.08 | 35.36 | 12,782,500 |
Oct. 29, 2020 | 36.65 | 37.20 | 36.23 | 36.87 | 36.13 | 12,650,800 |
Oct. 28, 2020 | 36.58 | 37.14 | 36.28 | 36.72 | 35.98 | 12,641,100 |
Oct. 27, 2020 | 38.43 | 38.57 | 37.15 | 37.17 | 36.42 | 9,627,500 |
Oct. 26, 2020 | 38.88 | 38.94 | 38.23 | 38.57 | 37.80 | 7,152,800 |
Oct. 23, 2020 | 39.27 | 39.36 | 38.78 | 39.08 | 38.30 | 4,504,100 |
Oct. 22, 2020 | 38.63 | 39.06 | 38.44 | 38.99 | 38.21 | 4,621,600 |
Oct. 21, 2020 | 38.49 | 38.75 | 38.43 | 38.51 | 37.74 | 5,799,800 |
Oct. 20, 2020 | 39.47 | 39.50 | 38.63 | 38.70 | 37.92 | 7,308,100 |
Oct. 19, 2020 | 39.56 | 39.94 | 39.12 | 39.18 | 38.39 | 5,184,300 |
Oct. 16, 2020 | 39.91 | 40.24 | 39.53 | 39.53 | 38.74 | 5,968,700 |
Oct. 15, 2020 | 39.16 | 39.74 | 39.05 | 39.70 | 38.90 | 4,206,800 |
Oct. 14, 2020 | 39.28 | 39.82 | 39.12 | 39.55 | 38.76 | 5,089,000 |
Oct. 13, 2020 | 40.38 | 40.42 | 39.32 | 39.38 | 38.59 | 8,704,000 |
Oct. 12, 2020 | 40.65 | 41.24 | 40.38 | 40.45 | 39.64 | 7,167,200 |
Oct. 09, 2020 | 40.83 | 41.26 | 40.59 | 40.69 | 39.87 | 11,445,000 |
Oct. 08, 2020 | 40.67 | 40.95 | 40.23 | 40.38 | 39.57 | 5,715,600 |
Oct. 07, 2020 | 39.81 | 40.84 | 39.81 | 40.53 | 39.72 | 7,425,000 |
Oct. 06, 2020 | 39.65 | 40.22 | 39.48 | 39.60 | 38.81 | 6,555,800 |
Oct. 05, 2020 | 39.17 | 39.62 | 38.92 | 39.50 | 38.71 | 5,154,800 |
Oct. 02, 2020 | 38.40 | 39.22 | 38.35 | 38.97 | 38.19 | 5,268,300 |
Oct. 01, 2020 | 38.67 | 38.95 | 38.38 | 38.92 | 38.14 | 7,656,100 |
Sep. 30, 2020 | 38.54 | 38.90 | 38.33 | 38.64 | 37.86 | 7,706,900 |
Sep. 29, 2020 | 38.94 | 38.95 | 38.33 | 38.36 | 37.59 | 7,030,200 |
Sep. 28, 2020 | 38.47 | 39.21 | 38.47 | 38.95 | 38.17 | 8,003,800 |
Sep. 25, 2020 | 38.12 | 38.41 | 37.78 | 38.27 | 37.50 | 7,854,900 |
Sep. 24, 2020 | 38.00 | 38.62 | 37.59 | 38.33 | 37.56 | 7,301,400 |
Sep. 23, 2020 | 38.75 | 39.05 | 37.92 | 37.93 | 37.17 | 8,258,900 |
Sep. 22, 2020 | 39.00 | 39.42 | 38.49 | 38.55 | 37.78 | 8,560,100 |
Sep. 21, 2020 | 39.68 | 39.80 | 38.44 | 38.82 | 38.04 | 10,251,700 |
Sep. 18, 2020 | 40.88 | 41.04 | 39.49 | 39.84 | 39.04 | 22,715,200 |
Sep. 17, 2020 | 41.58 | 41.96 | 40.82 | 40.86 | 40.04 | 9,770,500 |
Sep. 16, 2020 | 42.88 | 42.91 | 41.74 | 41.76 | 40.92 | 9,752,100 |
Sep. 15, 2020 | 43.10 | 43.39 | 42.71 | 42.78 | 41.92 | 8,482,700 |
Sep. 14, 2020 | 42.90 | 43.36 | 42.63 | 43.00 | 42.14 | 10,177,700 |
Sep. 14, 2020 | 0.86 Dividend | |||||
Sep. 11, 2020 | 43.47 | 43.72 | 43.16 | 43.59 | 41.87 | 9,282,300 |
Sep. 10, 2020 | 43.89 | 43.89 | 43.27 | 43.35 | 41.64 | 7,569,900 |
Sep. 09, 2020 | 43.37 | 44.17 | 43.31 | 43.79 | 42.06 | 16,628,800 |
Sep. 08, 2020 | 43.70 | 44.07 | 42.70 | 43.07 | 41.37 | 8,765,400 |
Sep. 04, 2020 | 43.51 | 43.94 | 42.78 | 43.49 | 41.78 | 9,461,000 |
Sep. 03, 2020 | 43.95 | 44.78 | 43.01 | 43.29 | 41.58 | 10,906,100 |
Sep. 02, 2020 | 43.07 | 43.90 | 42.90 | 43.76 | 42.04 | 8,021,200 |
Sep. 01, 2020 | 43.65 | 43.69 | 43.04 | 43.12 | 41.42 | 7,109,100 |
Aug. 31, 2020 | 43.88 | 43.99 | 43.59 | 43.74 | 42.02 | 7,826,300 |
Aug. 28, 2020 | 43.84 | 43.95 | 43.46 | 43.93 | 42.20 | 5,476,500 |
Aug. 27, 2020 | 43.43 | 44.37 | 43.36 | 43.75 | 42.03 | 6,558,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |