Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 18, 2021 | - | - | - | - | - | - |
Jan. 15, 2021 | 56.02 | 56.58 | 55.38 | 56.57 | 56.57 | 4,660,900 |
Jan. 14, 2021 | 54.80 | 56.09 | 54.80 | 55.97 | 55.97 | 5,399,600 |
Jan. 13, 2021 | 54.19 | 55.01 | 53.95 | 54.90 | 54.90 | 2,988,600 |
Jan. 12, 2021 | 53.80 | 54.19 | 53.20 | 53.94 | 53.94 | 5,860,600 |
Jan. 11, 2021 | 53.64 | 54.06 | 53.40 | 53.95 | 53.95 | 5,275,700 |
Jan. 08, 2021 | 54.72 | 54.82 | 53.75 | 53.97 | 53.97 | 6,109,500 |
Jan. 07, 2021 | 52.68 | 54.59 | 52.43 | 54.34 | 54.34 | 4,304,600 |
Jan. 06, 2021 | 53.88 | 54.09 | 52.55 | 52.83 | 52.83 | 3,872,400 |
Jan. 05, 2021 | 52.36 | 54.34 | 52.30 | 53.63 | 53.63 | 5,684,200 |
Jan. 04, 2021 | 52.44 | 52.54 | 51.26 | 52.19 | 52.19 | 4,602,500 |
Dec. 31, 2020 | 51.16 | 52.30 | 51.10 | 51.75 | 51.75 | 6,898,000 |
Dec. 30, 2020 | 51.85 | 51.93 | 51.26 | 51.28 | 51.28 | 6,533,800 |
Dec. 30, 2020 | 0.81 Dividend | |||||
Dec. 29, 2020 | 52.87 | 53.18 | 52.45 | 52.62 | 51.81 | 6,537,000 |
Dec. 24, 2020 | 52.87 | 53.19 | 52.70 | 52.96 | 52.14 | 2,978,800 |
Dec. 23, 2020 | 52.80 | 53.35 | 52.46 | 52.83 | 52.02 | 6,518,600 |
Dec. 22, 2020 | 53.16 | 53.20 | 52.45 | 52.60 | 51.79 | 10,337,300 |
Dec. 21, 2020 | 54.08 | 54.29 | 52.75 | 53.02 | 52.20 | 7,887,600 |
Dec. 18, 2020 | 55.61 | 55.75 | 54.80 | 54.81 | 53.97 | 10,135,700 |
Dec. 17, 2020 | 56.58 | 56.70 | 55.39 | 55.51 | 54.66 | 2,966,900 |
Dec. 16, 2020 | 57.16 | 57.30 | 56.17 | 56.41 | 55.54 | 3,903,600 |
Dec. 15, 2020 | 56.65 | 57.18 | 56.30 | 56.90 | 56.02 | 3,570,300 |
Dec. 14, 2020 | 58.23 | 58.31 | 56.36 | 56.41 | 55.54 | 8,838,300 |
Dec. 11, 2020 | 58.10 | 58.28 | 57.49 | 57.94 | 57.05 | 3,200,800 |
Dec. 10, 2020 | 57.77 | 58.33 | 57.65 | 58.29 | 57.39 | 2,511,700 |
Dec. 09, 2020 | 58.00 | 58.40 | 57.48 | 57.90 | 57.01 | 3,061,100 |
Dec. 08, 2020 | 58.05 | 58.50 | 57.76 | 57.80 | 56.91 | 3,704,800 |
Dec. 07, 2020 | 58.59 | 58.77 | 57.45 | 58.19 | 57.29 | 3,549,100 |
Dec. 04, 2020 | 58.42 | 59.18 | 58.28 | 58.86 | 57.95 | 2,951,300 |
Dec. 03, 2020 | 58.08 | 58.68 | 57.97 | 58.11 | 57.22 | 2,486,800 |
Dec. 02, 2020 | 57.57 | 58.16 | 57.35 | 58.15 | 57.25 | 1,888,900 |
Dec. 01, 2020 | 57.75 | 58.04 | 56.89 | 57.60 | 56.71 | 1,737,100 |
Nov. 30, 2020 | 58.65 | 58.96 | 56.97 | 57.13 | 56.25 | 4,539,700 |
Nov. 27, 2020 | 58.84 | 59.35 | 58.54 | 59.31 | 58.40 | 1,446,200 |
Nov. 26, 2020 | 58.65 | 59.00 | 58.52 | 58.90 | 57.99 | 555,600 |
Nov. 25, 2020 | 58.54 | 58.88 | 58.28 | 58.59 | 57.69 | 1,682,800 |
Nov. 24, 2020 | 58.21 | 59.13 | 57.56 | 58.57 | 57.67 | 2,291,000 |
Nov. 23, 2020 | 56.52 | 57.32 | 56.46 | 57.19 | 56.31 | 1,843,800 |
Nov. 20, 2020 | 55.41 | 56.43 | 54.97 | 56.20 | 55.33 | 1,577,500 |
Nov. 19, 2020 | 54.71 | 55.70 | 54.27 | 55.46 | 54.61 | 1,801,000 |
Nov. 18, 2020 | 56.65 | 56.86 | 54.69 | 54.71 | 53.87 | 1,718,400 |
Nov. 17, 2020 | 56.20 | 56.44 | 55.15 | 56.30 | 55.43 | 1,855,600 |
Nov. 16, 2020 | 55.72 | 56.77 | 55.33 | 56.25 | 55.38 | 3,479,700 |
Nov. 13, 2020 | 53.96 | 55.04 | 53.89 | 54.73 | 53.89 | 2,048,200 |
Nov. 12, 2020 | 55.47 | 55.48 | 53.48 | 53.66 | 52.83 | 2,492,400 |
Nov. 11, 2020 | 56.15 | 56.28 | 55.40 | 55.50 | 54.65 | 2,290,400 |
Nov. 10, 2020 | 53.94 | 55.81 | 53.63 | 55.71 | 54.85 | 3,256,400 |
Nov. 09, 2020 | 53.00 | 54.28 | 52.10 | 53.39 | 52.57 | 2,975,300 |
Nov. 06, 2020 | 52.42 | 52.72 | 50.61 | 50.61 | 49.83 | 2,148,600 |
Nov. 05, 2020 | 53.27 | 53.68 | 52.16 | 52.29 | 51.49 | 1,872,000 |
Nov. 04, 2020 | 52.90 | 54.05 | 52.40 | 52.66 | 51.85 | 2,546,800 |
Nov. 03, 2020 | 52.27 | 52.68 | 52.00 | 52.51 | 51.70 | 2,617,800 |
Nov. 02, 2020 | 53.00 | 53.00 | 51.48 | 51.55 | 50.76 | 1,884,800 |
Oct. 30, 2020 | 52.65 | 52.80 | 51.95 | 52.44 | 51.63 | 3,841,700 |
Oct. 29, 2020 | 53.31 | 53.92 | 52.74 | 52.82 | 52.01 | 2,924,300 |
Oct. 28, 2020 | 54.09 | 54.71 | 53.40 | 53.40 | 52.58 | 2,454,500 |
Oct. 27, 2020 | 54.35 | 55.14 | 54.03 | 54.84 | 54.00 | 2,286,800 |
Oct. 26, 2020 | 55.09 | 55.19 | 54.17 | 54.74 | 53.90 | 2,402,900 |
Oct. 23, 2020 | 56.00 | 56.21 | 55.15 | 55.36 | 54.51 | 2,427,700 |
Oct. 22, 2020 | 55.44 | 56.07 | 55.30 | 55.65 | 54.79 | 2,585,000 |
Oct. 21, 2020 | 56.15 | 56.15 | 55.35 | 55.38 | 54.53 | 3,037,300 |
Oct. 20, 2020 | 56.06 | 56.67 | 55.60 | 56.46 | 55.59 | 3,240,300 |
Oct. 19, 2020 | 56.96 | 57.08 | 55.48 | 55.63 | 54.77 | 3,920,400 |
Oct. 16, 2020 | 57.65 | 57.83 | 56.71 | 56.71 | 55.84 | 2,715,700 |
Oct. 15, 2020 | 56.81 | 58.10 | 56.55 | 57.83 | 56.94 | 3,090,600 |
Oct. 14, 2020 | 57.49 | 58.10 | 57.01 | 57.01 | 56.13 | 5,696,800 |
Oct. 13, 2020 | 56.99 | 57.68 | 56.90 | 57.31 | 56.43 | 3,989,500 |
Oct. 09, 2020 | 57.83 | 58.15 | 57.33 | 57.42 | 56.54 | 3,472,400 |
Oct. 08, 2020 | 56.02 | 58.02 | 56.01 | 57.92 | 57.03 | 3,578,000 |
Oct. 07, 2020 | 55.05 | 55.79 | 54.90 | 55.66 | 54.80 | 1,930,500 |
Oct. 06, 2020 | 56.49 | 56.56 | 54.50 | 55.03 | 54.18 | 4,608,600 |
Oct. 05, 2020 | 56.27 | 56.39 | 54.91 | 55.90 | 55.04 | 7,079,800 |
Oct. 02, 2020 | 55.00 | 55.97 | 54.73 | 55.91 | 55.05 | 4,042,100 |
Oct. 01, 2020 | 55.97 | 56.19 | 55.13 | 55.29 | 54.44 | 3,268,800 |
Sep. 30, 2020 | 58.06 | 58.32 | 55.90 | 55.90 | 55.04 | 6,307,700 |
Sep. 29, 2020 | 58.34 | 58.57 | 57.37 | 57.90 | 57.01 | 1,543,200 |
Sep. 29, 2020 | 0.81 Dividend | |||||
Sep. 28, 2020 | 60.20 | 60.54 | 59.06 | 59.20 | 57.49 | 6,772,700 |
Sep. 25, 2020 | 58.48 | 59.74 | 58.37 | 59.71 | 57.99 | 4,127,500 |
Sep. 24, 2020 | 58.57 | 59.09 | 58.22 | 58.65 | 56.96 | 3,316,700 |
Sep. 23, 2020 | 61.30 | 61.49 | 58.63 | 58.63 | 56.94 | 2,130,000 |
Sep. 22, 2020 | 59.62 | 61.43 | 59.60 | 61.18 | 59.41 | 3,116,900 |
Sep. 21, 2020 | 59.98 | 60.28 | 58.28 | 59.51 | 57.79 | 4,260,600 |
Sep. 18, 2020 | 60.15 | 60.62 | 59.64 | 60.47 | 58.72 | 8,922,700 |
Sep. 17, 2020 | 59.25 | 60.03 | 59.00 | 59.92 | 58.19 | 3,409,300 |
Sep. 16, 2020 | 60.22 | 60.53 | 59.57 | 59.71 | 57.99 | 2,241,200 |
Sep. 15, 2020 | 60.24 | 60.99 | 59.80 | 59.91 | 58.18 | 2,955,600 |
Sep. 14, 2020 | 60.54 | 60.80 | 59.92 | 60.03 | 58.30 | 2,352,700 |
Sep. 11, 2020 | 60.19 | 60.77 | 59.90 | 60.49 | 58.74 | 2,172,100 |
Sep. 10, 2020 | 60.91 | 61.04 | 60.02 | 60.07 | 58.34 | 2,446,600 |
Sep. 09, 2020 | 60.19 | 61.54 | 60.19 | 60.85 | 59.09 | 3,623,800 |
Sep. 08, 2020 | 59.29 | 60.24 | 59.01 | 59.61 | 57.89 | 3,482,900 |
Sep. 04, 2020 | 61.03 | 61.28 | 59.15 | 59.50 | 57.78 | 3,166,600 |
Sep. 03, 2020 | 60.90 | 61.51 | 60.67 | 61.03 | 59.27 | 1,429,000 |
Sep. 02, 2020 | 61.02 | 61.97 | 60.84 | 61.06 | 59.30 | 3,178,100 |
Sep. 01, 2020 | 60.74 | 61.46 | 60.52 | 61.03 | 59.27 | 2,147,200 |
Aug. 31, 2020 | 62.04 | 62.09 | 60.75 | 60.99 | 59.23 | 2,584,000 |
Aug. 28, 2020 | 62.96 | 62.96 | 62.03 | 62.22 | 60.42 | 896,100 |
Aug. 27, 2020 | 63.00 | 63.46 | 62.11 | 62.68 | 60.87 | 1,334,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |