Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 26, 2021 | 33.84 | 33.90 | 33.36 | 33.49 | 33.49 | 41,418,100 |
Feb. 25, 2021 | 33.82 | 34.11 | 33.54 | 33.82 | 33.82 | 37,439,300 |
Feb. 24, 2021 | 33.87 | 34.05 | 33.67 | 33.75 | 33.75 | 30,561,000 |
Feb. 23, 2021 | 34.00 | 34.19 | 33.68 | 33.91 | 33.91 | 37,603,300 |
Feb. 22, 2021 | 34.33 | 34.37 | 34.04 | 34.26 | 34.26 | 34,247,500 |
Feb. 19, 2021 | 34.66 | 34.68 | 34.40 | 34.44 | 34.44 | 28,089,400 |
Feb. 18, 2021 | 34.78 | 34.88 | 34.52 | 34.56 | 34.56 | 23,950,700 |
Feb. 17, 2021 | 34.57 | 35.00 | 34.46 | 34.89 | 34.89 | 26,389,400 |
Feb. 16, 2021 | 34.85 | 34.86 | 34.56 | 34.69 | 34.69 | 28,668,400 |
Feb. 12, 2021 | 34.44 | 34.95 | 34.36 | 34.72 | 34.72 | 25,513,100 |
Feb. 11, 2021 | 34.80 | 34.81 | 34.28 | 34.43 | 34.43 | 30,845,500 |
Feb. 10, 2021 | 35.00 | 35.08 | 34.70 | 34.74 | 34.74 | 29,039,900 |
Feb. 09, 2021 | 34.80 | 35.06 | 34.76 | 34.97 | 34.97 | 30,170,200 |
Feb. 08, 2021 | 34.96 | 35.01 | 34.74 | 34.82 | 34.82 | 31,633,900 |
Feb. 05, 2021 | 34.92 | 35.08 | 34.78 | 34.92 | 34.92 | 31,645,100 |
Feb. 04, 2021 | 34.81 | 35.08 | 34.70 | 34.89 | 34.89 | 34,284,900 |
Feb. 03, 2021 | 34.99 | 35.29 | 34.78 | 34.84 | 34.84 | 38,524,200 |
Feb. 02, 2021 | 35.76 | 35.78 | 34.27 | 34.99 | 34.99 | 84,062,400 |
Feb. 01, 2021 | 35.93 | 36.19 | 35.72 | 35.80 | 35.80 | 40,395,800 |
Jan. 29, 2021 | 36.88 | 36.88 | 35.62 | 35.90 | 35.90 | 60,026,600 |
Jan. 28, 2021 | 35.95 | 36.33 | 35.84 | 35.86 | 35.86 | 39,466,700 |
Jan. 28, 2021 | 0.39 Dividend | |||||
Jan. 27, 2021 | 36.99 | 37.04 | 36.17 | 36.24 | 35.85 | 50,561,200 |
Jan. 26, 2021 | 37.27 | 37.60 | 37.16 | 37.31 | 36.91 | 27,718,700 |
Jan. 25, 2021 | 36.55 | 37.29 | 36.32 | 37.28 | 36.88 | 31,728,500 |
Jan. 22, 2021 | 36.32 | 36.83 | 36.25 | 36.55 | 36.16 | 26,271,200 |
Jan. 21, 2021 | 36.39 | 36.59 | 36.15 | 36.48 | 36.09 | 33,864,100 |
Jan. 20, 2021 | 36.79 | 36.81 | 36.46 | 36.50 | 36.11 | 35,400,100 |
Jan. 19, 2021 | 36.76 | 37.00 | 36.62 | 36.73 | 36.33 | 33,451,300 |
Jan. 15, 2021 | 36.68 | 36.78 | 36.40 | 36.70 | 36.31 | 34,287,800 |
Jan. 14, 2021 | 36.78 | 36.96 | 36.61 | 36.75 | 36.35 | 30,272,000 |
Jan. 13, 2021 | 37.00 | 37.17 | 36.64 | 36.86 | 36.46 | 31,027,900 |
Jan. 12, 2021 | 37.70 | 37.79 | 36.82 | 37.18 | 36.78 | 47,831,100 |
Jan. 11, 2021 | 37.22 | 37.83 | 37.15 | 37.77 | 37.36 | 47,326,600 |
Jan. 08, 2021 | 37.16 | 37.53 | 36.90 | 37.13 | 36.73 | 33,462,400 |
Jan. 07, 2021 | 37.04 | 37.15 | 36.67 | 37.06 | 36.66 | 27,809,500 |
Jan. 06, 2021 | 36.83 | 37.48 | 36.77 | 36.87 | 36.47 | 34,962,500 |
Jan. 05, 2021 | 36.72 | 37.37 | 36.60 | 37.19 | 36.79 | 29,909,400 |
Jan. 04, 2021 | 36.87 | 36.94 | 36.27 | 36.81 | 36.41 | 33,565,700 |
Dec. 31, 2020 | 36.66 | 36.92 | 36.29 | 36.81 | 36.41 | 30,796,500 |
Dec. 30, 2020 | 37.03 | 37.24 | 36.70 | 36.74 | 36.34 | 24,889,800 |
Dec. 29, 2020 | 36.90 | 37.20 | 36.79 | 37.05 | 36.65 | 23,152,100 |
Dec. 28, 2020 | 37.36 | 37.58 | 36.68 | 36.82 | 36.42 | 26,993,700 |
Dec. 24, 2020 | 37.40 | 37.57 | 37.18 | 37.27 | 36.87 | 14,790,100 |
Dec. 23, 2020 | 37.01 | 37.65 | 36.88 | 37.44 | 37.04 | 36,182,000 |
Dec. 22, 2020 | 37.21 | 37.33 | 36.60 | 36.74 | 36.34 | 33,634,400 |
Dec. 21, 2020 | 37.28 | 37.40 | 36.91 | 37.38 | 36.98 | 40,891,800 |
Dec. 18, 2020 | 37.99 | 38.09 | 37.50 | 37.68 | 37.27 | 60,259,200 |
Dec. 17, 2020 | 37.83 | 38.12 | 37.31 | 38.03 | 37.62 | 52,036,400 |
Dec. 16, 2020 | 38.18 | 38.47 | 37.74 | 37.84 | 37.43 | 56,515,300 |
Dec. 15, 2020 | 39.06 | 39.18 | 38.21 | 38.71 | 38.29 | 66,003,300 |
Dec. 14, 2020 | 41.62 | 41.66 | 39.07 | 39.21 | 38.79 | 94,809,700 |
Dec. 11, 2020 | 41.97 | 42.07 | 40.69 | 41.12 | 40.68 | 60,737,000 |
Dec. 10, 2020 | 41.82 | 42.22 | 41.45 | 41.73 | 41.28 | 57,749,200 |
Dec. 09, 2020 | 43.07 | 43.08 | 41.13 | 41.85 | 41.40 | 86,118,500 |
Dec. 08, 2020 | 41.40 | 42.77 | 41.35 | 42.56 | 42.10 | 87,039,300 |
Dec. 07, 2020 | 40.66 | 41.40 | 40.37 | 41.25 | 40.81 | 48,253,700 |
Dec. 04, 2020 | 39.89 | 40.45 | 39.89 | 40.34 | 39.91 | 35,368,100 |
Dec. 03, 2020 | 40.98 | 41.03 | 39.52 | 40.09 | 39.66 | 68,570,100 |
Dec. 02, 2020 | 40.47 | 41.41 | 40.30 | 40.80 | 40.36 | 84,347,500 |
Dec. 01, 2020 | 39.40 | 40.50 | 39.01 | 39.41 | 38.99 | 72,660,800 |
Nov. 30, 2020 | 37.95 | 38.80 | 37.60 | 38.31 | 37.90 | 65,425,900 |
Nov. 27, 2020 | 36.78 | 37.26 | 36.75 | 37.23 | 36.83 | 25,277,000 |
Nov. 25, 2020 | 36.53 | 36.56 | 36.24 | 36.53 | 36.14 | 26,955,800 |
Nov. 24, 2020 | 36.13 | 36.74 | 36.02 | 36.60 | 36.21 | 42,485,300 |
Nov. 23, 2020 | 37.03 | 37.09 | 36.21 | 36.52 | 36.13 | 43,673,100 |
Nov. 20, 2020 | 36.70 | 37.31 | 36.44 | 36.70 | 36.31 | 60,633,800 |
Nov. 19, 2020 | 36.60 | 36.63 | 35.86 | 36.19 | 35.80 | 43,261,800 |
Nov. 18, 2020 | 36.93 | 37.42 | 36.30 | 36.32 | 35.93 | 63,442,700 |
Nov. 17, 2020 | 36.49 | 36.50 | 35.82 | 36.04 | 35.65 | 46,984,500 |
Nov. 17, 2020 | 1054:1000 Stock Split | |||||
Nov. 16, 2020 | 35.92 | 36.01 | 34.96 | 35.42 | 35.04 | 75,530,167 |
Nov. 13, 2020 | 35.93 | 36.68 | 35.78 | 36.64 | 36.25 | 40,175,634 |
Nov. 12, 2020 | 36.32 | 36.38 | 35.33 | 35.63 | 35.24 | 46,767,877 |
Nov. 11, 2020 | 36.89 | 38.14 | 35.96 | 36.53 | 36.13 | 58,980,997 |
Nov. 10, 2020 | 38.38 | 38.46 | 36.49 | 36.70 | 36.30 | 80,091,668 |
Nov. 09, 2020 | 39.72 | 39.84 | 36.41 | 37.19 | 36.79 | 230,153,864 |
Nov. 06, 2020 | 34.53 | 34.84 | 34.24 | 34.54 | 34.16 | 23,870,676 |
Nov. 05, 2020 | 35.34 | 35.39 | 34.53 | 34.53 | 34.15 | 33,926,995 |
Nov. 05, 2020 | 0.360531 Dividend | |||||
Nov. 04, 2020 | 35.16 | 36.17 | 35.07 | 35.42 | 34.68 | 40,870,536 |
Nov. 03, 2020 | 34.56 | 34.74 | 34.23 | 34.34 | 33.62 | 21,636,617 |
Nov. 02, 2020 | 34.09 | 34.39 | 33.72 | 34.37 | 33.66 | 21,430,666 |
Oct. 30, 2020 | 33.43 | 33.71 | 33.06 | 33.66 | 32.96 | 25,631,067 |
Oct. 29, 2020 | 33.66 | 33.81 | 32.83 | 33.47 | 32.78 | 27,545,341 |
Oct. 28, 2020 | 34.91 | 35.23 | 33.51 | 33.63 | 32.93 | 33,857,537 |
Oct. 27, 2020 | 35.14 | 36.17 | 34.98 | 35.51 | 34.77 | 36,851,529 |
Oct. 26, 2020 | 35.93 | 36.07 | 35.56 | 35.98 | 35.23 | 33,783,124 |
Oct. 23, 2020 | 35.99 | 36.32 | 35.72 | 36.22 | 35.47 | 30,557,884 |
Oct. 22, 2020 | 35.18 | 35.65 | 35.13 | 35.51 | 34.77 | 19,243,616 |
Oct. 21, 2020 | 35.44 | 35.53 | 35.16 | 35.18 | 34.45 | 18,984,859 |
Oct. 20, 2020 | 35.93 | 35.95 | 35.44 | 35.57 | 34.83 | 22,384,852 |
Oct. 19, 2020 | 36.45 | 36.86 | 35.71 | 35.86 | 35.12 | 31,931,352 |
Oct. 16, 2020 | 35.17 | 36.17 | 35.12 | 36.01 | 35.26 | 42,993,503 |
Oct. 15, 2020 | 34.75 | 34.86 | 34.54 | 34.68 | 33.96 | 16,089,205 |
Oct. 14, 2020 | 35.11 | 35.39 | 34.70 | 34.97 | 34.24 | 22,124,619 |
Oct. 13, 2020 | 34.79 | 35.23 | 34.75 | 35.01 | 34.28 | 21,543,233 |
Oct. 12, 2020 | 34.82 | 35.28 | 34.60 | 34.93 | 34.21 | 19,413,837 |
Oct. 09, 2020 | 34.94 | 35.22 | 34.72 | 34.91 | 34.18 | 23,667,465 |
Oct. 08, 2020 | 34.72 | 35.28 | 34.64 | 35.00 | 34.27 | 17,857,395 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |