Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 15, 2021 | 85.38 | 87.92 | 85.11 | 87.52 | 87.52 | 439,400 |
Jan. 14, 2021 | 86.07 | 86.94 | 84.29 | 85.71 | 85.71 | 388,000 |
Jan. 13, 2021 | 87.35 | 87.71 | 82.56 | 85.68 | 85.68 | 665,500 |
Jan. 12, 2021 | 88.95 | 91.40 | 85.50 | 88.23 | 88.23 | 841,600 |
Jan. 11, 2021 | 86.51 | 87.95 | 85.52 | 87.69 | 87.69 | 589,800 |
Jan. 08, 2021 | 87.92 | 88.89 | 85.65 | 86.90 | 86.90 | 369,200 |
Jan. 07, 2021 | 88.44 | 89.87 | 87.24 | 87.90 | 87.90 | 459,200 |
Jan. 06, 2021 | 83.08 | 88.99 | 83.08 | 87.92 | 87.92 | 831,300 |
Jan. 05, 2021 | 80.98 | 84.07 | 80.71 | 82.83 | 82.83 | 554,700 |
Jan. 04, 2021 | 82.23 | 82.73 | 79.05 | 80.40 | 80.40 | 339,500 |
Dec. 31, 2020 | 81.65 | 82.05 | 80.71 | 81.44 | 81.44 | 243,200 |
Dec. 30, 2020 | 81.32 | 82.28 | 81.10 | 81.55 | 81.55 | 237,400 |
Dec. 29, 2020 | 83.13 | 83.25 | 80.45 | 81.05 | 81.05 | 211,100 |
Dec. 28, 2020 | 83.46 | 84.39 | 82.50 | 82.83 | 82.83 | 197,200 |
Dec. 24, 2020 | 82.65 | 82.91 | 81.86 | 82.69 | 82.69 | 100,300 |
Dec. 23, 2020 | 81.65 | 82.53 | 80.99 | 82.04 | 82.04 | 196,300 |
Dec. 22, 2020 | 80.81 | 81.93 | 79.85 | 81.13 | 81.13 | 390,600 |
Dec. 21, 2020 | 80.94 | 81.47 | 79.45 | 80.40 | 80.40 | 444,300 |
Dec. 18, 2020 | 84.16 | 85.38 | 81.93 | 82.18 | 82.18 | 569,900 |
Dec. 17, 2020 | 83.51 | 84.65 | 82.54 | 83.76 | 83.76 | 436,800 |
Dec. 16, 2020 | 81.75 | 83.07 | 81.11 | 82.93 | 82.93 | 488,700 |
Dec. 15, 2020 | 80.24 | 81.35 | 78.55 | 81.32 | 81.32 | 594,700 |
Dec. 14, 2020 | 81.30 | 81.77 | 78.89 | 79.07 | 79.07 | 443,600 |
Dec. 11, 2020 | 79.65 | 80.70 | 79.10 | 80.61 | 80.61 | 399,700 |
Dec. 10, 2020 | 77.34 | 80.53 | 77.17 | 80.36 | 80.36 | 345,400 |
Dec. 09, 2020 | 78.62 | 79.89 | 77.16 | 77.91 | 77.91 | 529,600 |
Dec. 08, 2020 | 78.94 | 80.31 | 77.78 | 78.45 | 78.45 | 806,700 |
Dec. 07, 2020 | 80.88 | 82.40 | 79.76 | 81.50 | 81.50 | 521,300 |
Dec. 04, 2020 | 79.19 | 82.02 | 79.01 | 80.94 | 80.94 | 965,000 |
Dec. 03, 2020 | 77.12 | 80.25 | 76.80 | 79.18 | 79.18 | 1,331,300 |
Dec. 02, 2020 | 76.54 | 77.74 | 75.76 | 76.75 | 76.75 | 1,052,400 |
Dec. 01, 2020 | 82.01 | 83.40 | 75.50 | 76.02 | 76.02 | 2,434,400 |
Dec. 01, 2020 | 2454:1000 Stock Split | |||||
Nov. 30, 2020 | 66.22 | 66.45 | 64.60 | 65.33 | 65.33 | 831,170 |
Nov. 27, 2020 | 65.68 | 66.49 | 65.47 | 66.35 | 66.35 | 305,278 |
Nov. 25, 2020 | 66.84 | 66.84 | 65.04 | 65.91 | 65.91 | 595,586 |
Nov. 24, 2020 | 64.24 | 67.13 | 63.75 | 66.84 | 66.84 | 945,526 |
Nov. 23, 2020 | 62.76 | 64.10 | 62.65 | 63.86 | 63.86 | 540,371 |
Nov. 20, 2020 | 61.61 | 62.75 | 61.07 | 62.22 | 62.22 | 639,267 |
Nov. 19, 2020 | 62.38 | 62.71 | 60.90 | 61.62 | 61.62 | 696,200 |
Nov. 18, 2020 | 64.65 | 64.65 | 62.25 | 62.25 | 62.25 | 693,500 |
Nov. 17, 2020 | 64.13 | 64.90 | 62.99 | 64.14 | 64.14 | 893,992 |
Nov. 16, 2020 | 62.10 | 64.19 | 62.07 | 64.19 | 64.19 | 901,109 |
Nov. 13, 2020 | 60.12 | 61.70 | 60.12 | 61.67 | 61.67 | 557,058 |
Nov. 12, 2020 | 61.53 | 61.59 | 59.29 | 59.80 | 59.80 | 548,469 |
Nov. 11, 2020 | 60.72 | 61.54 | 59.85 | 61.37 | 61.37 | 740,126 |
Nov. 10, 2020 | 60.67 | 61.24 | 59.62 | 60.77 | 60.77 | 579,635 |
Nov. 09, 2020 | 63.16 | 63.98 | 60.74 | 60.81 | 60.81 | 667,733 |
Nov. 06, 2020 | 59.74 | 61.11 | 59.56 | 60.10 | 60.10 | 392,885 |
Nov. 05, 2020 | 58.69 | 60.11 | 58.33 | 59.56 | 59.56 | 578,653 |
Nov. 04, 2020 | 57.29 | 58.43 | 56.76 | 57.77 | 57.77 | 371,045 |
Nov. 03, 2020 | 56.71 | 57.88 | 56.51 | 57.62 | 57.62 | 831,170 |
Nov. 02, 2020 | 54.20 | 56.06 | 54.20 | 55.90 | 55.90 | 911,906 |
Oct. 30, 2020 | 53.66 | 54.04 | 52.57 | 53.64 | 53.64 | 714,114 |
Oct. 29, 2020 | 54.09 | 54.69 | 53.17 | 53.87 | 53.87 | 662,580 |
Oct. 28, 2020 | 54.70 | 54.98 | 53.69 | 54.16 | 54.16 | 671,660 |
Oct. 27, 2020 | 57.78 | 58.65 | 55.95 | 55.99 | 55.99 | 884,667 |
Oct. 26, 2020 | 58.25 | 58.63 | 56.78 | 57.58 | 57.58 | 365,401 |
Oct. 23, 2020 | 59.87 | 59.87 | 58.50 | 59.24 | 59.24 | 639,512 |
Oct. 22, 2020 | 58.68 | 59.49 | 58.29 | 59.28 | 59.28 | 526,874 |
Oct. 21, 2020 | 60.00 | 60.21 | 58.11 | 58.21 | 58.21 | 592,886 |
Oct. 20, 2020 | 61.30 | 61.30 | 59.93 | 59.99 | 59.99 | 497,426 |
Oct. 19, 2020 | 60.79 | 61.76 | 60.44 | 60.68 | 60.68 | 698,163 |
Oct. 16, 2020 | 60.75 | 61.25 | 60.57 | 60.64 | 60.64 | 680,494 |
Oct. 15, 2020 | 58.29 | 60.55 | 58.05 | 60.35 | 60.35 | 788,225 |
Oct. 14, 2020 | 60.06 | 60.56 | 59.09 | 59.14 | 59.14 | 620,862 |
Oct. 13, 2020 | 60.73 | 61.52 | 59.63 | 59.77 | 59.77 | 704,543 |
Oct. 12, 2020 | 61.69 | 61.73 | 60.75 | 61.32 | 61.32 | 549,941 |
Oct. 09, 2020 | 62.58 | 62.75 | 61.01 | 61.23 | 61.23 | 752,151 |
Oct. 08, 2020 | 63.54 | 63.72 | 61.96 | 62.19 | 62.19 | 791,906 |
Oct. 07, 2020 | 62.75 | 63.48 | 62.60 | 63.08 | 63.08 | 1,049,085 |
Oct. 06, 2020 | 61.72 | 62.95 | 60.77 | 61.91 | 61.91 | 842,458 |
Oct. 05, 2020 | 60.77 | 61.54 | 60.43 | 61.37 | 61.37 | 1,285,160 |
Oct. 02, 2020 | 57.61 | 60.61 | 57.42 | 60.16 | 60.16 | 1,758,291 |
Oct. 01, 2020 | 57.72 | 59.07 | 56.65 | 58.79 | 58.79 | 1,399,271 |
Sep. 30, 2020 | 57.69 | 58.68 | 56.49 | 57.07 | 57.07 | 3,334,250 |
Sep. 29, 2020 | 54.14 | 54.79 | 53.61 | 53.94 | 53.94 | 2,305,288 |
Sep. 28, 2020 | 52.80 | 53.85 | 52.70 | 53.59 | 53.59 | 1,094,729 |
Sep. 25, 2020 | 50.51 | 52.63 | 50.41 | 52.16 | 52.16 | 1,142,092 |
Sep. 24, 2020 | 51.38 | 51.66 | 50.79 | 50.85 | 50.85 | 840,250 |
Sep. 23, 2020 | 53.85 | 54.54 | 51.33 | 51.70 | 51.70 | 1,296,448 |
Sep. 22, 2020 | 52.97 | 54.12 | 52.75 | 53.92 | 53.92 | 924,667 |
Sep. 21, 2020 | 52.79 | 52.88 | 50.99 | 52.72 | 52.72 | 1,225,528 |
Sep. 18, 2020 | 54.09 | 55.04 | 54.09 | 54.15 | 54.15 | 1,697,432 |
Sep. 17, 2020 | 53.13 | 54.35 | 52.84 | 54.06 | 54.06 | 1,541,603 |
Sep. 16, 2020 | 54.14 | 54.46 | 53.65 | 53.83 | 53.83 | 798,777 |
Sep. 15, 2020 | 52.74 | 53.83 | 52.74 | 53.59 | 53.59 | 768,593 |
Sep. 14, 2020 | 51.18 | 52.64 | 51.12 | 52.34 | 52.34 | 644,666 |
Sep. 11, 2020 | 50.59 | 50.90 | 50.06 | 50.58 | 50.58 | 530,800 |
Sep. 10, 2020 | 51.22 | 51.94 | 50.49 | 50.51 | 50.51 | 604,420 |
Sep. 09, 2020 | 50.54 | 51.55 | 50.54 | 51.02 | 51.02 | 737,672 |
Sep. 08, 2020 | 49.94 | 50.81 | 49.94 | 50.04 | 50.04 | 1,019,392 |
Sep. 04, 2020 | 52.46 | 52.56 | 50.03 | 51.01 | 51.01 | 1,037,797 |
Sep. 03, 2020 | 53.94 | 54.03 | 51.74 | 52.24 | 52.24 | 864,299 |
Sep. 02, 2020 | 52.48 | 54.42 | 52.25 | 54.31 | 54.31 | 607,610 |
Sep. 01, 2020 | 51.77 | 52.31 | 51.67 | 52.11 | 52.11 | 811,047 |
Aug. 31, 2020 | 52.18 | 52.26 | 51.65 | 51.81 | 51.81 | 544,052 |
Aug. 28, 2020 | 51.56 | 52.40 | 51.56 | 52.18 | 52.18 | 473,131 |
Aug. 27, 2020 | 52.33 | 52.33 | 51.23 | 51.43 | 51.43 | 653,746 |
Aug. 26, 2020 | 52.51 | 52.51 | 51.73 | 51.94 | 51.94 | 446,873 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |