Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 05, 2021 | 83.69 | 83.86 | 82.13 | 83.51 | 83.51 | 1,730,600 |
Mar. 04, 2021 | 82.00 | 83.87 | 81.95 | 82.99 | 82.99 | 1,417,200 |
Mar. 03, 2021 | 81.74 | 82.21 | 81.52 | 82.11 | 82.11 | 1,274,300 |
Mar. 02, 2021 | 80.43 | 81.63 | 80.43 | 81.33 | 81.33 | 1,005,700 |
Mar. 01, 2021 | 80.75 | 80.85 | 79.82 | 80.36 | 80.36 | 1,135,400 |
Feb. 26, 2021 | 80.06 | 80.79 | 80.04 | 80.16 | 80.16 | 1,782,300 |
Feb. 25, 2021 | 79.92 | 80.76 | 79.64 | 80.64 | 80.64 | 1,703,400 |
Feb. 24, 2021 | 77.77 | 79.79 | 76.49 | 79.48 | 79.48 | 2,638,000 |
Feb. 23, 2021 | 75.94 | 76.60 | 75.32 | 75.81 | 75.81 | 1,355,700 |
Feb. 22, 2021 | 75.14 | 76.02 | 75.14 | 75.60 | 75.60 | 1,367,200 |
Feb. 19, 2021 | 74.64 | 75.59 | 74.60 | 75.13 | 75.13 | 1,491,100 |
Feb. 18, 2021 | 73.82 | 74.66 | 73.36 | 74.25 | 74.25 | 918,400 |
Feb. 17, 2021 | 73.07 | 74.21 | 73.06 | 73.99 | 73.99 | 1,184,500 |
Feb. 16, 2021 | 72.68 | 73.60 | 72.68 | 73.39 | 73.39 | 769,700 |
Feb. 12, 2021 | 72.60 | 73.15 | 72.53 | 72.67 | 72.67 | 672,500 |
Feb. 11, 2021 | 72.68 | 73.07 | 72.43 | 72.66 | 72.66 | 599,900 |
Feb. 10, 2021 | 73.22 | 73.25 | 72.45 | 72.83 | 72.83 | 771,400 |
Feb. 09, 2021 | 72.98 | 73.28 | 72.73 | 73.04 | 73.04 | 534,000 |
Feb. 08, 2021 | 73.19 | 73.58 | 73.02 | 73.13 | 73.13 | 562,900 |
Feb. 05, 2021 | 73.26 | 73.38 | 72.88 | 72.92 | 72.92 | 819,700 |
Feb. 04, 2021 | 72.94 | 73.74 | 72.86 | 72.96 | 72.96 | 740,200 |
Feb. 03, 2021 | 72.98 | 73.23 | 72.39 | 72.86 | 72.86 | 1,415,200 |
Feb. 02, 2021 | 72.74 | 73.36 | 72.58 | 72.83 | 72.83 | 1,949,800 |
Feb. 01, 2021 | 72.35 | 72.64 | 72.01 | 72.30 | 72.30 | 737,700 |
Jan. 29, 2021 | 73.44 | 73.65 | 71.57 | 71.87 | 71.87 | 1,940,400 |
Jan. 28, 2021 | 73.99 | 74.28 | 73.32 | 73.81 | 73.81 | 1,225,600 |
Jan. 27, 2021 | 72.83 | 73.71 | 72.09 | 73.64 | 73.64 | 2,611,100 |
Jan. 26, 2021 | 73.54 | 73.62 | 72.95 | 73.33 | 73.33 | 519,200 |
Jan. 25, 2021 | 73.21 | 74.03 | 73.09 | 73.51 | 73.51 | 681,100 |
Jan. 22, 2021 | 73.34 | 73.94 | 73.34 | 73.55 | 73.55 | 903,200 |
Jan. 21, 2021 | 73.49 | 73.89 | 73.35 | 73.71 | 73.71 | 1,012,100 |
Jan. 20, 2021 | 73.59 | 73.61 | 73.03 | 73.51 | 73.51 | 1,551,000 |
Jan. 19, 2021 | 73.17 | 73.70 | 73.17 | 73.37 | 73.37 | 845,400 |
Jan. 18, 2021 | 73.22 | 73.56 | 73.16 | 73.29 | 73.29 | 307,800 |
Jan. 15, 2021 | 72.80 | 73.30 | 72.68 | 73.22 | 73.22 | 1,109,300 |
Jan. 14, 2021 | 73.67 | 73.75 | 73.00 | 73.18 | 73.18 | 1,235,000 |
Jan. 13, 2021 | 73.67 | 73.75 | 72.39 | 73.59 | 73.59 | 1,127,300 |
Jan. 12, 2021 | 73.25 | 74.70 | 73.10 | 73.71 | 73.71 | 1,719,600 |
Jan. 11, 2021 | 72.67 | 73.27 | 72.67 | 73.06 | 73.06 | 742,500 |
Jan. 08, 2021 | 72.69 | 73.18 | 72.54 | 73.10 | 73.10 | 2,367,300 |
Jan. 07, 2021 | 72.98 | 73.39 | 72.35 | 72.59 | 72.59 | 738,700 |
Jan. 06, 2021 | 71.39 | 72.96 | 71.01 | 72.39 | 72.39 | 1,882,000 |
Jan. 05, 2021 | 71.45 | 71.87 | 71.07 | 71.18 | 71.18 | 983,800 |
Jan. 04, 2021 | 71.75 | 72.00 | 70.81 | 71.59 | 71.59 | 1,674,600 |
Dec. 31, 2020 | 71.43 | 71.99 | 71.43 | 71.64 | 71.64 | 1,110,200 |
Dec. 30, 2020 | 71.69 | 72.14 | 71.36 | 71.58 | 71.58 | 2,006,400 |
Dec. 29, 2020 | 71.98 | 72.30 | 71.52 | 71.57 | 71.57 | 1,201,500 |
Dec. 24, 2020 | 71.72 | 71.95 | 71.33 | 71.79 | 71.79 | 983,500 |
Dec. 23, 2020 | 71.21 | 72.23 | 71.08 | 71.69 | 71.69 | 2,422,900 |
Dec. 23, 2020 | 0.71 Dividend | |||||
Dec. 22, 2020 | 71.60 | 71.88 | 71.17 | 71.64 | 70.93 | 1,554,700 |
Dec. 21, 2020 | 71.43 | 71.68 | 70.94 | 71.51 | 70.80 | 4,066,700 |
Dec. 18, 2020 | 72.24 | 72.24 | 71.50 | 71.63 | 70.92 | 4,281,700 |
Dec. 17, 2020 | 72.73 | 73.01 | 71.58 | 72.11 | 71.40 | 2,546,400 |
Dec. 16, 2020 | 72.67 | 73.05 | 72.17 | 72.73 | 72.01 | 5,389,100 |
Dec. 15, 2020 | 72.51 | 73.21 | 72.32 | 72.53 | 71.81 | 1,135,000 |
Dec. 14, 2020 | 72.49 | 72.81 | 72.22 | 72.39 | 71.67 | 2,669,900 |
Dec. 11, 2020 | 72.02 | 72.41 | 71.79 | 72.23 | 71.51 | 876,600 |
Dec. 10, 2020 | 72.50 | 72.72 | 72.05 | 72.40 | 71.68 | 854,900 |
Dec. 09, 2020 | 72.33 | 73.26 | 72.32 | 72.75 | 72.03 | 1,141,600 |
Dec. 08, 2020 | 71.50 | 72.25 | 71.50 | 72.02 | 71.31 | 2,526,700 |
Dec. 07, 2020 | 71.71 | 71.77 | 71.36 | 71.55 | 70.84 | 1,867,200 |
Dec. 04, 2020 | 71.79 | 72.02 | 71.11 | 71.84 | 71.13 | 1,662,700 |
Dec. 03, 2020 | 72.08 | 72.53 | 71.61 | 72.08 | 71.37 | 946,100 |
Dec. 02, 2020 | 72.59 | 73.20 | 72.09 | 72.59 | 71.87 | 1,198,100 |
Dec. 01, 2020 | 72.92 | 74.02 | 72.10 | 73.43 | 72.70 | 1,310,800 |
Nov. 30, 2020 | 73.10 | 73.17 | 71.94 | 71.94 | 71.23 | 1,730,200 |
Nov. 27, 2020 | 73.58 | 73.89 | 73.13 | 73.48 | 72.75 | 515,400 |
Nov. 26, 2020 | 73.61 | 73.75 | 73.33 | 73.69 | 72.96 | 330,400 |
Nov. 25, 2020 | 73.11 | 73.84 | 72.73 | 73.62 | 72.89 | 1,070,000 |
Nov. 24, 2020 | 72.94 | 73.72 | 72.72 | 73.35 | 72.62 | 1,738,700 |
Nov. 23, 2020 | 71.44 | 72.16 | 71.25 | 72.09 | 71.38 | 1,246,500 |
Nov. 20, 2020 | 70.21 | 70.79 | 70.09 | 70.64 | 69.94 | 713,100 |
Nov. 19, 2020 | 70.39 | 70.98 | 70.05 | 70.47 | 69.77 | 1,035,400 |
Nov. 18, 2020 | 70.20 | 71.07 | 69.09 | 70.94 | 70.24 | 868,100 |
Nov. 17, 2020 | 69.22 | 70.55 | 69.09 | 69.99 | 69.30 | 1,264,900 |
Nov. 16, 2020 | 69.95 | 70.30 | 69.50 | 69.67 | 68.98 | 3,266,800 |
Nov. 13, 2020 | 69.29 | 69.82 | 69.06 | 69.18 | 68.49 | 744,200 |
Nov. 12, 2020 | 68.94 | 69.40 | 68.60 | 68.98 | 68.30 | 1,255,500 |
Nov. 11, 2020 | 68.99 | 69.42 | 68.75 | 69.31 | 68.62 | 1,203,000 |
Nov. 10, 2020 | 68.00 | 68.94 | 67.60 | 68.50 | 67.82 | 1,124,400 |
Nov. 09, 2020 | 69.01 | 69.30 | 67.42 | 67.60 | 66.93 | 1,465,000 |
Nov. 06, 2020 | 67.35 | 67.37 | 66.73 | 67.06 | 66.40 | 639,600 |
Nov. 05, 2020 | 67.05 | 67.48 | 66.60 | 66.75 | 66.09 | 1,308,900 |
Nov. 04, 2020 | 66.11 | 66.77 | 65.73 | 66.47 | 65.81 | 912,700 |
Nov. 03, 2020 | 66.25 | 66.57 | 65.89 | 66.07 | 65.42 | 770,400 |
Nov. 02, 2020 | 64.70 | 65.94 | 63.88 | 65.54 | 64.89 | 1,128,100 |
Oct. 30, 2020 | 63.36 | 64.23 | 63.19 | 63.94 | 63.31 | 859,700 |
Oct. 29, 2020 | 62.57 | 64.04 | 62.50 | 63.51 | 62.88 | 705,700 |
Oct. 28, 2020 | 63.77 | 64.25 | 62.86 | 62.99 | 62.37 | 1,546,900 |
Oct. 27, 2020 | 65.59 | 65.62 | 64.48 | 64.77 | 64.13 | 913,400 |
Oct. 26, 2020 | 66.79 | 66.79 | 65.31 | 65.88 | 65.23 | 717,500 |
Oct. 23, 2020 | 66.66 | 67.06 | 66.36 | 67.03 | 66.37 | 574,800 |
Oct. 22, 2020 | 66.58 | 66.70 | 66.07 | 66.38 | 65.72 | 628,100 |
Oct. 21, 2020 | 66.08 | 66.64 | 65.91 | 66.60 | 65.94 | 1,075,600 |
Oct. 20, 2020 | 66.61 | 67.14 | 66.04 | 66.18 | 65.52 | 1,097,600 |
Oct. 19, 2020 | 66.72 | 66.72 | 65.95 | 66.45 | 65.79 | 1,374,700 |
Oct. 16, 2020 | 66.73 | 67.12 | 66.46 | 66.55 | 65.89 | 1,063,400 |
Oct. 15, 2020 | 65.50 | 66.89 | 65.50 | 66.65 | 65.99 | 1,064,600 |
Oct. 14, 2020 | 66.42 | 66.94 | 66.19 | 66.37 | 65.71 | 877,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |