Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 01, 2021 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
Feb. 26, 2021 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
Feb. 25, 2021 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
Feb. 24, 2021 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
Feb. 23, 2021 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
Feb. 22, 2021 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
Feb. 19, 2021 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
Feb. 18, 2021 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
Feb. 17, 2021 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
Feb. 16, 2021 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
Feb. 12, 2021 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
Feb. 11, 2021 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
Feb. 10, 2021 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
Feb. 09, 2021 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
Feb. 08, 2021 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
Feb. 05, 2021 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
Feb. 04, 2021 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
Feb. 03, 2021 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
Feb. 02, 2021 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
Feb. 01, 2021 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
Jan. 29, 2021 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
Jan. 28, 2021 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
Jan. 27, 2021 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
Jan. 26, 2021 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
Jan. 25, 2021 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
Jan. 22, 2021 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
Jan. 21, 2021 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
Jan. 20, 2021 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
Jan. 19, 2021 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
Jan. 15, 2021 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
Jan. 14, 2021 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
Jan. 13, 2021 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
Jan. 12, 2021 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
Jan. 11, 2021 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
Jan. 08, 2021 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
Jan. 07, 2021 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
Jan. 06, 2021 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
Jan. 05, 2021 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
Jan. 04, 2021 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
Dec. 31, 2020 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
Dec. 30, 2020 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
Dec. 29, 2020 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
Dec. 28, 2020 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
Dec. 24, 2020 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
Dec. 23, 2020 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
Dec. 22, 2020 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
Dec. 22, 2020 | 0.05 Dividend | |||||
Dec. 21, 2020 | 70.83 | 70.83 | 70.83 | 70.83 | 70.78 | - |
Dec. 18, 2020 | 71.05 | 71.05 | 71.05 | 71.05 | 71.00 | - |
Dec. 17, 2020 | 71.20 | 71.20 | 71.20 | 71.20 | 71.15 | - |
Dec. 16, 2020 | 70.65 | 70.65 | 70.65 | 70.65 | 70.60 | - |
Dec. 15, 2020 | 70.37 | 70.37 | 70.37 | 70.37 | 70.32 | - |
Dec. 14, 2020 | 69.76 | 69.76 | 69.76 | 69.76 | 69.71 | - |
Dec. 11, 2020 | 69.43 | 69.43 | 69.43 | 69.43 | 69.38 | - |
Dec. 10, 2020 | 69.47 | 69.47 | 69.47 | 69.47 | 69.42 | - |
Dec. 09, 2020 | 69.58 | 69.58 | 69.58 | 69.58 | 69.53 | - |
Dec. 08, 2020 | 70.45 | 70.45 | 70.45 | 70.45 | 70.40 | - |
Dec. 07, 2020 | 70.27 | 70.27 | 70.27 | 70.27 | 70.22 | - |
Dec. 04, 2020 | 70.33 | 70.33 | 70.33 | 70.33 | 70.28 | - |
Dec. 03, 2020 | 69.80 | 69.80 | 69.80 | 69.80 | 69.75 | - |
Dec. 02, 2020 | 70.32 | 70.32 | 70.32 | 70.32 | 70.27 | - |
Dec. 01, 2020 | 70.44 | 70.44 | 70.44 | 70.44 | 70.39 | - |
Nov. 30, 2020 | 69.78 | 69.78 | 69.78 | 69.78 | 69.73 | - |
Nov. 27, 2020 | 69.89 | 69.89 | 69.89 | 69.89 | 69.84 | - |
Nov. 25, 2020 | 69.47 | 69.47 | 69.47 | 69.47 | 69.42 | - |
Nov. 24, 2020 | 69.65 | 69.65 | 69.65 | 69.65 | 69.60 | - |
Nov. 23, 2020 | 68.86 | 68.86 | 68.86 | 68.86 | 68.81 | - |
Nov. 20, 2020 | 68.58 | 68.58 | 68.58 | 68.58 | 68.53 | - |
Nov. 19, 2020 | 69.11 | 69.11 | 69.11 | 69.11 | 69.06 | - |
Nov. 18, 2020 | 68.79 | 68.79 | 68.79 | 68.79 | 68.74 | - |
Nov. 17, 2020 | 69.63 | 69.63 | 69.63 | 69.63 | 69.58 | - |
Nov. 16, 2020 | 69.78 | 69.78 | 69.78 | 69.78 | 69.73 | - |
Nov. 13, 2020 | 69.08 | 69.08 | 69.08 | 69.08 | 69.03 | - |
Nov. 12, 2020 | 68.36 | 68.36 | 68.36 | 68.36 | 68.31 | - |
Nov. 11, 2020 | 68.95 | 68.95 | 68.95 | 68.95 | 68.90 | - |
Nov. 10, 2020 | 67.95 | 67.95 | 67.95 | 67.95 | 67.90 | - |
Nov. 09, 2020 | 68.87 | 68.87 | 68.87 | 68.87 | 68.82 | - |
Nov. 06, 2020 | 69.13 | 69.13 | 69.13 | 69.13 | 69.08 | - |
Nov. 05, 2020 | 68.83 | 68.83 | 68.83 | 68.83 | 68.78 | - |
Nov. 04, 2020 | 67.38 | 67.38 | 67.38 | 67.38 | 67.33 | - |
Nov. 03, 2020 | 64.68 | 64.68 | 64.68 | 64.68 | 64.63 | - |
Nov. 02, 2020 | 63.52 | 63.52 | 63.52 | 63.52 | 63.48 | - |
Oct. 30, 2020 | 63.16 | 63.16 | 63.16 | 63.16 | 63.12 | - |
Oct. 29, 2020 | 64.64 | 64.64 | 64.64 | 64.64 | 64.59 | - |
Oct. 28, 2020 | 63.77 | 63.77 | 63.77 | 63.77 | 63.72 | - |
Oct. 27, 2020 | 66.46 | 66.46 | 66.46 | 66.46 | 66.41 | - |
Oct. 26, 2020 | 66.24 | 66.24 | 66.24 | 66.24 | 66.19 | - |
Oct. 23, 2020 | 67.57 | 67.57 | 67.57 | 67.57 | 67.52 | - |
Oct. 22, 2020 | 67.26 | 67.26 | 67.26 | 67.26 | 67.21 | - |
Oct. 21, 2020 | 67.17 | 67.17 | 67.17 | 67.17 | 67.12 | - |
Oct. 20, 2020 | 67.25 | 67.25 | 67.25 | 67.25 | 67.20 | - |
Oct. 19, 2020 | 66.86 | 66.86 | 66.86 | 66.86 | 66.81 | - |
Oct. 16, 2020 | 67.91 | 67.91 | 67.91 | 67.91 | 67.86 | - |
Oct. 15, 2020 | 67.92 | 67.92 | 67.92 | 67.92 | 67.87 | - |
Oct. 14, 2020 | 68.43 | 68.43 | 68.43 | 68.43 | 68.38 | - |
Oct. 13, 2020 | 69.12 | 69.12 | 69.12 | 69.12 | 69.07 | - |
Oct. 12, 2020 | 69.30 | 69.30 | 69.30 | 69.30 | 69.25 | - |
Oct. 09, 2020 | 68.03 | 68.03 | 68.03 | 68.03 | 67.98 | - |
Oct. 08, 2020 | 67.24 | 67.24 | 67.24 | 67.24 | 67.19 | - |
Oct. 07, 2020 | 66.92 | 66.92 | 66.92 | 66.92 | 66.87 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |