Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 26, 2021 | 92.63 | 93.48 | 91.34 | 93.17 | 93.17 | 1,808,390 |
Jan. 25, 2021 | 94.08 | 94.66 | 91.69 | 92.44 | 92.44 | 2,110,500 |
Jan. 22, 2021 | 95.34 | 95.97 | 93.55 | 93.62 | 93.62 | 1,743,400 |
Jan. 21, 2021 | 96.63 | 96.82 | 94.95 | 96.03 | 96.03 | 1,578,500 |
Jan. 20, 2021 | 97.79 | 98.44 | 95.82 | 96.18 | 96.18 | 2,855,300 |
Jan. 19, 2021 | 96.00 | 97.10 | 95.48 | 96.90 | 96.90 | 2,942,200 |
Jan. 15, 2021 | 95.39 | 95.80 | 93.65 | 95.14 | 95.14 | 1,239,000 |
Jan. 14, 2021 | 95.63 | 96.93 | 95.63 | 96.13 | 96.13 | 2,563,300 |
Jan. 13, 2021 | 96.05 | 97.47 | 95.19 | 95.43 | 95.43 | 1,391,600 |
Jan. 12, 2021 | 95.40 | 96.04 | 94.37 | 95.82 | 95.82 | 1,980,900 |
Jan. 11, 2021 | 94.12 | 95.87 | 93.45 | 95.38 | 95.38 | 2,333,000 |
Jan. 08, 2021 | 94.46 | 96.71 | 93.77 | 94.41 | 94.41 | 3,665,400 |
Jan. 07, 2021 | 90.80 | 94.42 | 90.80 | 93.92 | 93.92 | 2,472,100 |
Jan. 06, 2021 | 87.50 | 91.56 | 87.50 | 89.72 | 89.72 | 1,977,400 |
Jan. 05, 2021 | 86.98 | 89.42 | 86.73 | 89.33 | 89.33 | 1,327,800 |
Jan. 04, 2021 | 88.81 | 90.57 | 86.67 | 87.50 | 87.50 | 2,273,800 |
Dec. 31, 2020 | 87.51 | 88.79 | 87.14 | 88.65 | 88.65 | 1,350,000 |
Dec. 30, 2020 | 86.71 | 87.82 | 86.71 | 87.52 | 87.52 | 814,200 |
Dec. 29, 2020 | 86.70 | 87.02 | 85.38 | 86.02 | 86.02 | 722,100 |
Dec. 28, 2020 | 87.51 | 88.28 | 86.41 | 86.57 | 86.57 | 990,000 |
Dec. 24, 2020 | 86.37 | 86.59 | 85.64 | 86.58 | 86.58 | 276,600 |
Dec. 23, 2020 | 86.44 | 87.03 | 85.76 | 85.82 | 85.82 | 1,563,800 |
Dec. 22, 2020 | 85.01 | 86.59 | 85.01 | 86.41 | 86.41 | 1,037,400 |
Dec. 21, 2020 | 85.67 | 85.88 | 84.49 | 85.20 | 85.20 | 1,338,600 |
Dec. 18, 2020 | 86.12 | 86.67 | 85.69 | 86.45 | 86.45 | 3,606,700 |
Dec. 17, 2020 | 85.97 | 86.05 | 85.21 | 85.84 | 85.84 | 1,845,500 |
Dec. 16, 2020 | 86.02 | 86.50 | 84.67 | 85.40 | 85.40 | 1,321,100 |
Dec. 15, 2020 | 86.24 | 86.78 | 85.97 | 86.29 | 86.29 | 1,169,700 |
Dec. 14, 2020 | 84.72 | 86.27 | 84.42 | 85.31 | 85.31 | 2,942,200 |
Dec. 11, 2020 | 83.77 | 85.00 | 83.41 | 84.21 | 84.21 | 2,960,200 |
Dec. 10, 2020 | 84.24 | 85.47 | 83.80 | 84.52 | 84.52 | 3,235,700 |
Dec. 09, 2020 | 87.66 | 87.79 | 84.46 | 84.99 | 84.99 | 2,341,000 |
Dec. 08, 2020 | 85.93 | 87.83 | 85.70 | 87.66 | 87.66 | 2,126,200 |
Dec. 07, 2020 | 86.26 | 86.65 | 85.64 | 86.28 | 86.28 | 1,521,200 |
Dec. 04, 2020 | 83.87 | 86.60 | 83.68 | 86.41 | 86.41 | 1,807,700 |
Dec. 03, 2020 | 84.08 | 85.03 | 83.74 | 84.01 | 84.01 | 1,431,500 |
Dec. 02, 2020 | 84.28 | 84.69 | 83.84 | 84.22 | 84.22 | 1,597,300 |
Dec. 01, 2020 | 83.71 | 84.99 | 83.05 | 84.22 | 84.22 | 1,997,200 |
Nov. 30, 2020 | 82.19 | 83.43 | 82.05 | 83.04 | 83.04 | 2,510,500 |
Nov. 27, 2020 | 81.91 | 83.09 | 81.64 | 82.41 | 82.41 | 967,700 |
Nov. 25, 2020 | 81.50 | 82.35 | 80.58 | 81.38 | 81.38 | 1,113,500 |
Nov. 24, 2020 | 82.44 | 82.44 | 79.40 | 81.70 | 81.70 | 2,104,200 |
Nov. 23, 2020 | 80.52 | 81.89 | 80.52 | 81.75 | 81.75 | 1,637,300 |
Nov. 20, 2020 | 81.18 | 81.72 | 80.41 | 80.47 | 80.47 | 1,613,500 |
Nov. 19, 2020 | 78.04 | 81.31 | 78.04 | 81.18 | 81.18 | 1,731,700 |
Nov. 18, 2020 | 80.58 | 81.19 | 79.16 | 79.26 | 79.26 | 2,690,400 |
Nov. 17, 2020 | 81.35 | 81.95 | 80.32 | 80.76 | 80.76 | 4,384,000 |
Nov. 16, 2020 | 82.36 | 83.40 | 81.48 | 82.09 | 82.09 | 1,824,100 |
Nov. 13, 2020 | 81.08 | 82.03 | 80.78 | 81.18 | 81.18 | 2,043,100 |
Nov. 12, 2020 | 81.54 | 82.05 | 79.89 | 80.46 | 80.46 | 1,744,900 |
Nov. 11, 2020 | 80.75 | 82.56 | 80.55 | 81.78 | 81.78 | 2,496,300 |
Nov. 10, 2020 | 81.36 | 81.69 | 79.62 | 80.12 | 80.12 | 2,363,000 |
Nov. 09, 2020 | 80.69 | 83.68 | 80.53 | 81.07 | 81.07 | 4,696,200 |
Nov. 06, 2020 | 77.93 | 79.76 | 77.82 | 79.48 | 79.48 | 2,292,000 |
Nov. 05, 2020 | 75.73 | 78.17 | 75.37 | 77.89 | 77.89 | 2,160,900 |
Nov. 04, 2020 | 72.63 | 75.10 | 71.62 | 74.70 | 74.70 | 3,096,700 |
Nov. 03, 2020 | 70.05 | 71.63 | 70.04 | 70.80 | 70.80 | 2,330,800 |
Nov. 02, 2020 | 70.18 | 70.50 | 69.44 | 69.82 | 69.82 | 2,982,600 |
Oct. 30, 2020 | 69.37 | 70.08 | 68.80 | 69.65 | 69.65 | 2,245,900 |
Oct. 29, 2020 | 68.36 | 70.76 | 68.35 | 70.19 | 70.19 | 1,633,100 |
Oct. 28, 2020 | 69.83 | 70.50 | 68.45 | 68.77 | 68.77 | 2,445,400 |
Oct. 27, 2020 | 71.74 | 71.94 | 70.70 | 70.72 | 70.72 | 1,121,800 |
Oct. 26, 2020 | 72.28 | 72.73 | 70.25 | 71.24 | 71.24 | 1,714,600 |
Oct. 23, 2020 | 73.42 | 73.85 | 72.58 | 72.87 | 72.87 | 2,332,000 |
Oct. 22, 2020 | 72.88 | 73.73 | 72.46 | 73.55 | 73.55 | 1,149,900 |
Oct. 21, 2020 | 72.69 | 74.22 | 72.54 | 73.48 | 73.48 | 2,226,200 |
Oct. 20, 2020 | 72.65 | 73.51 | 72.26 | 72.79 | 72.79 | 2,419,700 |
Oct. 19, 2020 | 73.28 | 74.09 | 72.08 | 72.32 | 72.32 | 1,537,800 |
Oct. 16, 2020 | 73.96 | 74.66 | 73.03 | 73.09 | 73.09 | 2,252,000 |
Oct. 15, 2020 | 72.11 | 74.00 | 71.79 | 73.67 | 73.67 | 1,530,700 |
Oct. 14, 2020 | 73.43 | 73.60 | 72.77 | 72.95 | 72.95 | 1,461,500 |
Oct. 13, 2020 | 74.86 | 74.87 | 73.15 | 73.34 | 73.34 | 1,763,300 |
Oct. 12, 2020 | 73.77 | 74.83 | 73.67 | 74.71 | 74.71 | 2,778,700 |
Oct. 09, 2020 | 71.94 | 73.87 | 71.94 | 73.00 | 73.00 | 7,248,500 |
Oct. 08, 2020 | 70.30 | 71.70 | 70.30 | 71.44 | 71.44 | 5,187,400 |
Oct. 07, 2020 | 68.19 | 70.21 | 68.18 | 70.07 | 70.07 | 4,496,600 |
Oct. 06, 2020 | 67.84 | 69.72 | 67.48 | 67.60 | 67.60 | 2,758,700 |
Oct. 05, 2020 | 66.60 | 68.33 | 66.54 | 68.25 | 68.25 | 4,678,500 |
Oct. 02, 2020 | 68.32 | 68.70 | 66.30 | 66.38 | 66.38 | 2,527,600 |
Oct. 01, 2020 | 68.42 | 69.51 | 68.35 | 69.28 | 69.28 | 2,936,400 |
Sep. 30, 2020 | 68.02 | 68.84 | 67.38 | 67.61 | 67.61 | 3,008,100 |
Sep. 29, 2020 | 67.02 | 68.67 | 66.95 | 67.84 | 67.84 | 1,888,800 |
Sep. 28, 2020 | 66.52 | 68.10 | 66.28 | 68.02 | 68.02 | 2,460,100 |
Sep. 25, 2020 | 64.57 | 65.69 | 63.74 | 65.53 | 65.53 | 2,282,000 |
Sep. 24, 2020 | 64.07 | 65.80 | 64.00 | 64.96 | 64.96 | 2,650,500 |
Sep. 23, 2020 | 65.91 | 66.52 | 64.39 | 64.60 | 64.60 | 2,404,100 |
Sep. 22, 2020 | 65.32 | 65.94 | 64.71 | 65.83 | 65.83 | 3,140,000 |
Sep. 21, 2020 | 65.30 | 65.58 | 64.31 | 65.15 | 65.15 | 2,839,500 |
Sep. 18, 2020 | 67.00 | 67.42 | 65.78 | 66.14 | 66.14 | 8,192,000 |
Sep. 17, 2020 | 65.56 | 67.16 | 65.21 | 66.94 | 66.94 | 2,645,000 |
Sep. 16, 2020 | 67.55 | 68.37 | 66.78 | 67.06 | 67.06 | 2,631,000 |
Sep. 15, 2020 | 66.81 | 67.74 | 66.67 | 67.09 | 67.09 | 2,917,200 |
Sep. 14, 2020 | 66.63 | 67.02 | 65.91 | 66.35 | 66.35 | 2,825,800 |
Sep. 11, 2020 | 66.92 | 67.16 | 65.26 | 66.00 | 66.00 | 3,685,100 |
Sep. 10, 2020 | 67.05 | 67.78 | 65.91 | 66.35 | 66.35 | 4,068,000 |
Sep. 09, 2020 | 65.99 | 67.31 | 65.99 | 66.96 | 66.96 | 3,523,700 |
Sep. 08, 2020 | 66.96 | 67.53 | 65.30 | 65.36 | 65.36 | 5,265,600 |
Sep. 04, 2020 | 68.07 | 69.05 | 66.60 | 68.68 | 68.68 | 4,170,200 |
Sep. 03, 2020 | 70.49 | 70.49 | 68.09 | 68.55 | 68.55 | 5,608,400 |
Sep. 02, 2020 | 69.74 | 71.37 | 69.47 | 70.71 | 70.71 | 6,200,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |