Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 08, 2021 | 63.52 | 63.99 | 60.21 | 60.31 | 60.31 | 2,097,452 |
Mar. 05, 2021 | 63.92 | 64.09 | 62.12 | 63.63 | 63.63 | 3,556,800 |
Mar. 04, 2021 | 66.41 | 67.01 | 62.64 | 62.76 | 62.76 | 3,679,000 |
Mar. 03, 2021 | 68.62 | 68.63 | 65.78 | 66.09 | 66.09 | 3,381,300 |
Mar. 02, 2021 | 67.99 | 68.71 | 67.62 | 67.93 | 67.93 | 1,890,300 |
Mar. 01, 2021 | 65.94 | 67.70 | 65.92 | 67.37 | 67.37 | 1,807,100 |
Feb. 26, 2021 | 65.17 | 65.25 | 63.91 | 63.99 | 63.99 | 1,350,600 |
Feb. 25, 2021 | 66.51 | 67.24 | 64.57 | 64.72 | 64.72 | 1,995,500 |
Feb. 24, 2021 | 67.06 | 67.73 | 66.37 | 66.97 | 66.97 | 1,999,200 |
Feb. 23, 2021 | 64.89 | 67.60 | 63.75 | 67.28 | 67.28 | 1,465,900 |
Feb. 22, 2021 | 66.76 | 67.32 | 65.89 | 65.92 | 65.92 | 1,771,100 |
Feb. 19, 2021 | 69.23 | 69.23 | 66.72 | 67.26 | 67.26 | 2,809,100 |
Feb. 18, 2021 | 68.80 | 69.02 | 67.50 | 67.60 | 67.60 | 2,221,200 |
Feb. 17, 2021 | 70.64 | 70.99 | 68.85 | 70.15 | 70.15 | 3,281,900 |
Feb. 16, 2021 | 72.89 | 74.32 | 72.22 | 72.77 | 72.77 | 2,138,800 |
Feb. 12, 2021 | 72.04 | 74.11 | 72.04 | 73.83 | 73.83 | 1,699,800 |
Feb. 11, 2021 | 71.74 | 73.26 | 71.15 | 72.92 | 72.92 | 1,693,400 |
Feb. 10, 2021 | 70.66 | 72.45 | 70.24 | 71.70 | 71.70 | 2,197,500 |
Feb. 09, 2021 | 68.33 | 69.95 | 68.09 | 69.81 | 69.81 | 2,016,600 |
Feb. 08, 2021 | 67.25 | 68.39 | 67.15 | 68.38 | 68.38 | 1,126,700 |
Feb. 05, 2021 | 66.35 | 67.05 | 65.79 | 66.98 | 66.98 | 1,083,800 |
Feb. 04, 2021 | 65.41 | 66.63 | 64.77 | 66.47 | 66.47 | 1,328,500 |
Feb. 03, 2021 | 65.18 | 65.87 | 64.52 | 64.69 | 64.69 | 1,461,000 |
Feb. 02, 2021 | 65.21 | 65.85 | 64.44 | 65.64 | 65.64 | 2,087,100 |
Feb. 01, 2021 | 62.99 | 63.82 | 62.79 | 63.60 | 63.60 | 1,616,400 |
Jan. 29, 2021 | 63.96 | 63.99 | 62.20 | 62.64 | 62.64 | 1,277,700 |
Jan. 28, 2021 | 64.12 | 64.77 | 63.71 | 63.94 | 63.94 | 1,125,400 |
Jan. 27, 2021 | 64.74 | 64.79 | 62.86 | 63.60 | 63.60 | 2,035,200 |
Jan. 26, 2021 | 65.65 | 66.14 | 64.99 | 65.10 | 65.10 | 1,484,000 |
Jan. 25, 2021 | 67.29 | 67.39 | 64.41 | 65.09 | 65.09 | 4,561,800 |
Jan. 22, 2021 | 67.92 | 68.11 | 66.41 | 66.44 | 66.44 | 1,996,300 |
Jan. 21, 2021 | 69.09 | 69.97 | 67.80 | 68.65 | 68.65 | 1,655,400 |
Jan. 20, 2021 | 68.08 | 70.57 | 68.01 | 70.35 | 70.35 | 2,011,000 |
Jan. 19, 2021 | 67.74 | 68.18 | 67.21 | 68.08 | 68.08 | 2,147,400 |
Jan. 15, 2021 | 69.33 | 69.52 | 66.93 | 67.32 | 67.32 | 1,878,400 |
Jan. 14, 2021 | 69.30 | 69.59 | 68.44 | 69.29 | 69.29 | 1,105,100 |
Jan. 13, 2021 | 69.52 | 69.66 | 68.50 | 68.99 | 68.99 | 1,158,400 |
Jan. 12, 2021 | 69.97 | 70.07 | 68.88 | 69.60 | 69.60 | 755,500 |
Jan. 11, 2021 | 70.05 | 70.87 | 69.53 | 69.92 | 69.92 | 1,105,800 |
Jan. 08, 2021 | 71.65 | 72.03 | 70.10 | 70.90 | 70.90 | 1,774,700 |
Jan. 07, 2021 | 70.27 | 71.00 | 68.76 | 70.90 | 70.90 | 1,222,300 |
Jan. 06, 2021 | 70.60 | 71.12 | 69.50 | 70.11 | 70.11 | 2,272,400 |
Jan. 05, 2021 | 69.56 | 72.95 | 69.47 | 72.16 | 72.16 | 2,217,200 |
Jan. 04, 2021 | 70.84 | 71.17 | 68.70 | 69.75 | 69.75 | 2,120,400 |
Dec. 31, 2020 | 69.45 | 69.75 | 68.75 | 69.58 | 69.58 | 891,800 |
Dec. 30, 2020 | 67.62 | 69.68 | 67.53 | 69.50 | 69.50 | 1,202,600 |
Dec. 29, 2020 | 68.52 | 68.64 | 67.38 | 67.51 | 67.51 | 605,800 |
Dec. 28, 2020 | 68.44 | 68.87 | 67.55 | 68.20 | 68.20 | 856,200 |
Dec. 24, 2020 | 68.18 | 68.29 | 67.17 | 67.65 | 67.65 | 370,600 |
Dec. 23, 2020 | 67.73 | 68.77 | 67.64 | 67.69 | 67.69 | 821,900 |
Dec. 22, 2020 | 67.28 | 67.44 | 66.30 | 67.11 | 67.11 | 1,002,000 |
Dec. 21, 2020 | 67.76 | 67.83 | 66.73 | 67.09 | 67.09 | 1,789,000 |
Dec. 18, 2020 | 70.65 | 70.79 | 69.13 | 69.27 | 69.27 | 1,771,700 |
Dec. 17, 2020 | 71.57 | 72.40 | 70.11 | 70.65 | 70.65 | 1,051,000 |
Dec. 16, 2020 | 69.41 | 71.00 | 69.35 | 70.80 | 70.80 | 2,590,200 |
Dec. 15, 2020 | 68.99 | 69.11 | 68.23 | 68.89 | 68.89 | 1,410,900 |
Dec. 14, 2020 | 70.16 | 70.16 | 67.95 | 68.23 | 68.23 | 1,841,000 |
Dec. 11, 2020 | 70.05 | 70.72 | 69.93 | 70.28 | 70.28 | 805,200 |
Dec. 10, 2020 | 68.56 | 71.05 | 68.01 | 70.68 | 70.68 | 2,195,100 |
Dec. 09, 2020 | 69.85 | 70.97 | 68.36 | 69.03 | 69.03 | 1,208,000 |
Dec. 08, 2020 | 67.92 | 69.20 | 67.62 | 68.97 | 68.97 | 1,379,900 |
Dec. 07, 2020 | 68.89 | 69.05 | 67.66 | 68.00 | 68.00 | 1,433,200 |
Dec. 04, 2020 | 68.85 | 69.18 | 68.01 | 68.05 | 68.05 | 1,774,100 |
Dec. 03, 2020 | 69.28 | 69.68 | 68.81 | 69.34 | 69.34 | 1,450,400 |
Dec. 02, 2020 | 69.12 | 69.50 | 68.65 | 69.20 | 69.20 | 1,168,200 |
Dec. 01, 2020 | 69.82 | 70.53 | 69.19 | 70.05 | 70.05 | 2,357,500 |
Nov. 30, 2020 | 70.02 | 70.02 | 68.74 | 68.96 | 68.96 | 3,774,500 |
Nov. 27, 2020 | 66.61 | 68.03 | 66.49 | 67.19 | 67.19 | 1,335,600 |
Nov. 25, 2020 | 64.84 | 65.74 | 64.74 | 65.62 | 65.62 | 1,855,600 |
Nov. 24, 2020 | 64.11 | 65.55 | 63.82 | 65.38 | 65.38 | 2,863,100 |
Nov. 23, 2020 | 62.85 | 62.92 | 61.33 | 61.47 | 61.47 | 1,617,300 |
Nov. 20, 2020 | 62.45 | 62.96 | 61.94 | 61.94 | 61.94 | 870,200 |
Nov. 19, 2020 | 61.59 | 62.57 | 61.19 | 62.53 | 62.53 | 1,245,800 |
Nov. 18, 2020 | 61.87 | 62.47 | 61.55 | 61.72 | 61.72 | 988,600 |
Nov. 17, 2020 | 61.71 | 61.72 | 60.72 | 61.49 | 61.49 | 1,581,200 |
Nov. 16, 2020 | 62.05 | 62.23 | 61.33 | 62.10 | 62.10 | 1,217,900 |
Nov. 13, 2020 | 61.41 | 62.11 | 61.15 | 62.11 | 62.11 | 1,055,800 |
Nov. 12, 2020 | 61.61 | 61.95 | 60.90 | 60.99 | 60.99 | 961,900 |
Nov. 11, 2020 | 60.93 | 61.83 | 60.74 | 61.19 | 61.19 | 1,867,300 |
Nov. 10, 2020 | 62.96 | 63.52 | 61.08 | 61.31 | 61.31 | 2,684,700 |
Nov. 09, 2020 | 65.28 | 66.43 | 65.00 | 65.03 | 65.03 | 3,127,800 |
Nov. 06, 2020 | 62.93 | 63.90 | 62.51 | 63.81 | 63.81 | 1,440,500 |
Nov. 05, 2020 | 62.17 | 63.25 | 61.74 | 63.11 | 63.11 | 2,233,100 |
Nov. 04, 2020 | 59.36 | 61.50 | 59.17 | 61.24 | 61.24 | 2,736,100 |
Nov. 03, 2020 | 57.47 | 58.10 | 57.02 | 57.71 | 57.71 | 993,000 |
Nov. 02, 2020 | 57.47 | 58.25 | 56.51 | 56.88 | 56.88 | 2,072,800 |
Oct. 30, 2020 | 57.73 | 57.94 | 56.81 | 57.57 | 57.57 | 2,179,400 |
Oct. 29, 2020 | 58.25 | 59.11 | 57.89 | 58.90 | 58.90 | 1,722,200 |
Oct. 28, 2020 | 57.58 | 58.43 | 57.36 | 57.84 | 57.84 | 3,327,900 |
Oct. 27, 2020 | 59.02 | 59.87 | 58.64 | 59.53 | 59.53 | 2,354,100 |
Oct. 26, 2020 | 58.39 | 59.20 | 58.16 | 59.13 | 59.13 | 2,040,600 |
Oct. 23, 2020 | 58.60 | 59.26 | 58.22 | 59.12 | 59.12 | 1,614,500 |
Oct. 22, 2020 | 58.03 | 58.68 | 57.02 | 58.00 | 58.00 | 1,941,000 |
Oct. 21, 2020 | 55.65 | 57.87 | 55.62 | 57.22 | 57.22 | 2,771,600 |
Oct. 20, 2020 | 57.47 | 57.66 | 55.72 | 56.13 | 56.13 | 3,759,800 |
Oct. 19, 2020 | 58.07 | 58.81 | 56.94 | 56.95 | 56.95 | 2,793,600 |
Oct. 16, 2020 | 59.75 | 60.13 | 57.78 | 57.99 | 57.99 | 3,828,700 |
Oct. 15, 2020 | 60.14 | 61.04 | 59.78 | 60.73 | 60.73 | 1,875,600 |
Oct. 14, 2020 | 62.80 | 62.89 | 61.18 | 61.36 | 61.36 | 1,573,600 |
Oct. 13, 2020 | 62.15 | 63.01 | 61.83 | 62.69 | 62.69 | 1,283,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |