Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 26, 2021 | 80.04 | 81.53 | 79.02 | 79.63 | 79.63 | 3,146,000 |
Feb. 25, 2021 | 81.29 | 81.80 | 79.88 | 80.40 | 80.40 | 3,596,500 |
Feb. 24, 2021 | 78.87 | 81.54 | 78.66 | 80.98 | 80.98 | 3,194,800 |
Feb. 23, 2021 | 78.74 | 80.10 | 78.32 | 79.13 | 79.13 | 2,304,100 |
Feb. 22, 2021 | 75.95 | 79.31 | 75.95 | 78.66 | 78.66 | 2,122,300 |
Feb. 19, 2021 | 75.23 | 77.27 | 75.04 | 76.71 | 76.71 | 2,005,700 |
Feb. 18, 2021 | 74.03 | 75.16 | 73.88 | 74.93 | 74.93 | 1,452,700 |
Feb. 17, 2021 | 76.08 | 76.08 | 74.47 | 74.89 | 74.89 | 2,094,600 |
Feb. 16, 2021 | 76.22 | 76.80 | 75.50 | 76.39 | 76.39 | 2,091,600 |
Feb. 12, 2021 | 75.79 | 76.66 | 75.39 | 76.24 | 76.24 | 1,207,700 |
Feb. 11, 2021 | 76.26 | 76.82 | 75.53 | 76.22 | 76.22 | 1,218,900 |
Feb. 10, 2021 | 76.74 | 77.61 | 75.76 | 76.14 | 76.14 | 1,461,500 |
Feb. 09, 2021 | 76.94 | 77.19 | 75.32 | 76.21 | 76.21 | 1,864,900 |
Feb. 08, 2021 | 77.40 | 78.05 | 76.29 | 76.92 | 76.92 | 1,412,500 |
Feb. 05, 2021 | 77.66 | 78.36 | 76.48 | 77.08 | 77.08 | 1,908,200 |
Feb. 04, 2021 | 76.39 | 77.30 | 75.81 | 76.52 | 76.52 | 2,419,900 |
Feb. 03, 2021 | 72.82 | 76.77 | 72.76 | 76.40 | 76.40 | 4,967,700 |
Feb. 02, 2021 | 70.00 | 73.80 | 69.96 | 73.03 | 73.03 | 5,352,600 |
Feb. 01, 2021 | 72.36 | 72.63 | 71.09 | 71.57 | 71.57 | 2,128,900 |
Jan. 29, 2021 | 73.80 | 73.80 | 71.38 | 71.51 | 71.51 | 2,685,100 |
Jan. 28, 2021 | 72.78 | 75.27 | 72.20 | 74.15 | 74.15 | 1,960,100 |
Jan. 27, 2021 | 73.25 | 74.19 | 71.59 | 72.02 | 72.02 | 2,671,500 |
Jan. 26, 2021 | 74.02 | 75.64 | 73.66 | 74.17 | 74.17 | 2,061,100 |
Jan. 25, 2021 | 73.00 | 74.13 | 71.88 | 73.00 | 73.00 | 4,094,700 |
Jan. 22, 2021 | 76.36 | 76.61 | 75.15 | 75.19 | 75.19 | 1,539,100 |
Jan. 21, 2021 | 76.90 | 77.24 | 76.32 | 76.83 | 76.83 | 1,988,300 |
Jan. 20, 2021 | 74.55 | 77.19 | 74.15 | 77.02 | 77.02 | 2,274,600 |
Jan. 19, 2021 | 76.04 | 76.21 | 74.82 | 74.87 | 74.87 | 1,772,400 |
Jan. 15, 2021 | 75.25 | 76.04 | 74.72 | 75.57 | 75.57 | 2,049,700 |
Jan. 14, 2021 | 76.60 | 77.50 | 74.96 | 75.51 | 75.51 | 2,659,600 |
Jan. 13, 2021 | 78.35 | 78.35 | 76.13 | 76.14 | 76.14 | 2,262,000 |
Jan. 12, 2021 | 77.24 | 79.96 | 77.02 | 78.37 | 78.37 | 3,281,400 |
Jan. 11, 2021 | 76.46 | 78.84 | 75.86 | 77.55 | 77.55 | 3,023,800 |
Jan. 08, 2021 | 75.53 | 77.82 | 75.21 | 77.55 | 77.55 | 3,682,900 |
Jan. 07, 2021 | 75.94 | 76.39 | 74.49 | 75.59 | 75.59 | 4,195,100 |
Jan. 07, 2021 | 0.45 Dividend | |||||
Jan. 06, 2021 | 73.24 | 76.06 | 73.01 | 76.00 | 75.55 | 3,641,900 |
Jan. 05, 2021 | 72.02 | 73.77 | 72.02 | 72.77 | 72.34 | 1,662,600 |
Jan. 04, 2021 | 74.14 | 74.38 | 70.75 | 72.31 | 71.88 | 2,497,300 |
Dec. 31, 2020 | 73.43 | 74.47 | 72.66 | 74.26 | 73.82 | 1,163,700 |
Dec. 30, 2020 | 72.71 | 73.52 | 72.69 | 73.29 | 72.86 | 1,108,100 |
Dec. 29, 2020 | 74.19 | 75.24 | 72.71 | 72.83 | 72.40 | 1,409,000 |
Dec. 28, 2020 | 72.85 | 74.38 | 72.73 | 73.83 | 73.39 | 1,975,900 |
Dec. 24, 2020 | 72.74 | 72.80 | 71.50 | 72.42 | 71.99 | 730,200 |
Dec. 23, 2020 | 72.66 | 73.43 | 72.51 | 72.87 | 72.44 | 1,752,900 |
Dec. 22, 2020 | 72.26 | 72.47 | 71.06 | 71.92 | 71.49 | 2,173,700 |
Dec. 21, 2020 | 70.52 | 73.00 | 70.32 | 72.47 | 72.04 | 4,483,600 |
Dec. 18, 2020 | 74.33 | 74.39 | 71.91 | 72.28 | 71.85 | 7,618,400 |
Dec. 17, 2020 | 74.57 | 75.92 | 74.22 | 74.44 | 74.00 | 2,844,500 |
Dec. 16, 2020 | 74.31 | 74.35 | 72.59 | 73.88 | 73.44 | 3,116,400 |
Dec. 15, 2020 | 73.88 | 74.70 | 72.80 | 74.31 | 73.87 | 2,728,700 |
Dec. 14, 2020 | 76.62 | 76.62 | 73.31 | 73.43 | 73.00 | 3,452,600 |
Dec. 11, 2020 | 76.68 | 77.50 | 75.38 | 75.88 | 75.43 | 4,403,300 |
Dec. 10, 2020 | 75.73 | 77.50 | 75.46 | 77.24 | 76.78 | 2,750,700 |
Dec. 09, 2020 | 76.60 | 77.00 | 75.63 | 76.41 | 75.96 | 2,630,200 |
Dec. 08, 2020 | 75.74 | 77.05 | 75.26 | 76.72 | 76.27 | 1,746,600 |
Dec. 07, 2020 | 76.91 | 77.97 | 75.32 | 75.87 | 75.42 | 2,723,800 |
Dec. 04, 2020 | 75.27 | 78.14 | 74.89 | 78.12 | 77.66 | 4,305,500 |
Dec. 03, 2020 | 72.78 | 75.75 | 72.30 | 74.68 | 74.24 | 3,494,400 |
Dec. 02, 2020 | 72.81 | 73.26 | 72.01 | 72.75 | 72.32 | 3,102,000 |
Dec. 01, 2020 | 71.42 | 74.07 | 71.42 | 73.43 | 73.00 | 3,007,500 |
Nov. 30, 2020 | 70.72 | 71.32 | 69.88 | 71.29 | 70.87 | 3,650,300 |
Nov. 27, 2020 | 71.35 | 72.29 | 70.85 | 71.24 | 70.82 | 865,300 |
Nov. 25, 2020 | 72.21 | 72.56 | 70.83 | 71.68 | 71.26 | 2,498,200 |
Nov. 24, 2020 | 72.64 | 73.82 | 72.04 | 72.45 | 72.02 | 2,318,700 |
Nov. 23, 2020 | 70.61 | 71.62 | 69.88 | 71.31 | 70.89 | 2,093,400 |
Nov. 20, 2020 | 71.42 | 71.45 | 69.58 | 70.00 | 69.59 | 2,912,400 |
Nov. 19, 2020 | 71.34 | 72.57 | 70.84 | 71.99 | 71.56 | 3,257,200 |
Nov. 18, 2020 | 74.12 | 74.78 | 71.65 | 71.68 | 71.26 | 3,601,700 |
Nov. 17, 2020 | 73.72 | 75.11 | 73.00 | 74.23 | 73.79 | 2,861,400 |
Nov. 16, 2020 | 74.77 | 75.04 | 72.31 | 74.97 | 74.53 | 3,843,800 |
Nov. 13, 2020 | 68.74 | 71.76 | 68.74 | 71.54 | 71.12 | 3,103,800 |
Nov. 12, 2020 | 67.72 | 69.15 | 67.30 | 68.01 | 67.61 | 3,006,500 |
Nov. 11, 2020 | 71.84 | 72.50 | 67.78 | 68.49 | 68.08 | 3,571,200 |
Nov. 10, 2020 | 73.31 | 73.94 | 71.02 | 72.28 | 71.85 | 3,917,800 |
Nov. 09, 2020 | 67.10 | 76.73 | 67.06 | 71.08 | 70.66 | 8,057,900 |
Nov. 06, 2020 | 61.19 | 61.67 | 60.31 | 60.86 | 60.50 | 1,627,000 |
Nov. 05, 2020 | 60.94 | 61.72 | 60.05 | 60.83 | 60.47 | 3,106,200 |
Nov. 04, 2020 | 60.91 | 62.41 | 60.52 | 60.74 | 60.38 | 3,185,900 |
Nov. 03, 2020 | 59.67 | 61.16 | 58.70 | 60.25 | 59.89 | 4,172,100 |
Nov. 02, 2020 | 56.16 | 57.46 | 55.28 | 57.09 | 56.75 | 3,665,300 |
Oct. 30, 2020 | 54.97 | 55.42 | 53.93 | 55.31 | 54.98 | 4,689,900 |
Oct. 29, 2020 | 54.62 | 56.18 | 53.85 | 55.29 | 54.96 | 3,873,700 |
Oct. 28, 2020 | 56.80 | 57.50 | 54.73 | 54.79 | 54.47 | 4,212,400 |
Oct. 27, 2020 | 60.59 | 61.15 | 58.33 | 58.34 | 57.99 | 3,537,800 |
Oct. 26, 2020 | 63.83 | 63.90 | 60.33 | 60.80 | 60.44 | 3,163,100 |
Oct. 23, 2020 | 65.62 | 65.73 | 63.77 | 64.80 | 64.42 | 1,717,400 |
Oct. 22, 2020 | 64.08 | 65.24 | 63.32 | 65.21 | 64.82 | 1,793,000 |
Oct. 21, 2020 | 64.54 | 64.85 | 63.48 | 63.80 | 63.42 | 1,495,500 |
Oct. 20, 2020 | 65.20 | 65.69 | 64.35 | 64.58 | 64.20 | 1,565,800 |
Oct. 19, 2020 | 65.83 | 66.37 | 64.23 | 64.34 | 63.96 | 2,333,300 |
Oct. 16, 2020 | 66.90 | 67.05 | 65.75 | 65.78 | 65.39 | 2,620,700 |
Oct. 15, 2020 | 66.00 | 67.35 | 65.96 | 66.58 | 66.19 | 1,970,700 |
Oct. 14, 2020 | 65.21 | 67.75 | 65.21 | 66.90 | 66.50 | 2,229,000 |
Oct. 13, 2020 | 66.81 | 66.81 | 65.03 | 65.08 | 64.69 | 2,313,900 |
Oct. 12, 2020 | 67.87 | 68.04 | 67.11 | 67.48 | 67.08 | 2,060,800 |
Oct. 09, 2020 | 68.00 | 69.27 | 67.65 | 67.98 | 67.58 | 2,594,100 |
Oct. 08, 2020 | 66.64 | 67.87 | 66.44 | 67.84 | 67.44 | 2,362,300 |
Oct. 07, 2020 | 65.30 | 66.47 | 65.30 | 66.28 | 65.89 | 2,066,100 |
Oct. 06, 2020 | 64.07 | 65.73 | 63.83 | 64.67 | 64.29 | 3,698,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |