Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2021 | 91.10 | 91.10 | 86.77 | 87.73 | 87.73 | 10,706,841 |
Jan 26, 2021 | 94.91 | 95.72 | 93.63 | 94.71 | 94.71 | 58,843,900 |
Jan 25, 2021 | 94.14 | 95.74 | 91.40 | 94.13 | 94.13 | 55,086,900 |
Jan 22, 2021 | 94.42 | 95.95 | 91.88 | 92.79 | 92.79 | 71,203,400 |
Jan 21, 2021 | 89.34 | 92.07 | 88.43 | 91.53 | 91.53 | 54,596,100 |
Jan 20, 2021 | 90.55 | 90.78 | 88.60 | 88.75 | 88.75 | 35,185,800 |
Jan 19, 2021 | 89.56 | 89.58 | 87.24 | 89.45 | 89.45 | 45,115,100 |
Jan 15, 2021 | 90.75 | 91.59 | 87.86 | 88.21 | 88.21 | 49,243,100 |
Jan 14, 2021 | 91.77 | 92.36 | 90.45 | 90.79 | 90.79 | 53,408,200 |
Jan 13, 2021 | 93.01 | 93.89 | 90.84 | 91.78 | 91.78 | 60,712,900 |
Jan 12, 2021 | 97.86 | 98.97 | 94.07 | 95.36 | 95.36 | 67,672,300 |
Jan 11, 2021 | 94.03 | 99.23 | 93.76 | 97.25 | 97.25 | 48,669,100 |
Jan 08, 2021 | 95.98 | 96.40 | 93.27 | 94.58 | 94.58 | 39,765,600 |
Jan 07, 2021 | 91.33 | 95.51 | 91.20 | 95.16 | 95.16 | 42,897,200 |
Jan 06, 2021 | 91.62 | 92.28 | 89.46 | 90.33 | 90.33 | 51,911,700 |
Jan 05, 2021 | 92.10 | 93.21 | 91.41 | 92.77 | 92.77 | 34,208,000 |
Jan 04, 2021 | 92.11 | 96.06 | 90.92 | 92.30 | 92.30 | 51,802,600 |
Dec 31, 2020 | 92.10 | 92.30 | 90.87 | 91.71 | 91.71 | 24,920,500 |
Dec 30, 2020 | 90.78 | 92.85 | 90.19 | 92.29 | 92.29 | 25,845,000 |
Dec 29, 2020 | 91.66 | 92.46 | 89.43 | 90.62 | 90.62 | 31,748,200 |
Dec 28, 2020 | 92.93 | 93.14 | 90.82 | 91.60 | 91.60 | 30,627,300 |
Dec 24, 2020 | 91.80 | 92.51 | 91.31 | 91.81 | 91.81 | 16,705,900 |
Dec 23, 2020 | 93.08 | 93.13 | 91.46 | 91.55 | 91.55 | 25,993,300 |
Dec 22, 2020 | 93.36 | 93.55 | 90.53 | 93.16 | 93.16 | 35,673,700 |
Dec 21, 2020 | 94.25 | 95.28 | 91.08 | 93.23 | 93.23 | 47,093,900 |
Dec 18, 2020 | 97.27 | 97.68 | 93.56 | 95.92 | 95.92 | 51,823,100 |
Dec 17, 2020 | 97.55 | 97.92 | 96.25 | 96.84 | 96.84 | 32,023,700 |
Dec 16, 2020 | 97.04 | 97.27 | 95.46 | 96.85 | 96.85 | 34,909,000 |
Dec 15, 2020 | 95.93 | 97.98 | 95.45 | 97.12 | 97.12 | 57,305,100 |
Dec 14, 2020 | 92.21 | 95.41 | 91.85 | 94.78 | 94.78 | 48,026,400 |
Dec 11, 2020 | 91.54 | 92.33 | 90.16 | 91.65 | 91.65 | 28,368,100 |
Dec 10, 2020 | 89.55 | 92.09 | 89.03 | 91.66 | 91.66 | 33,804,400 |
Dec 09, 2020 | 92.76 | 94.70 | 89.16 | 89.83 | 89.83 | 52,170,400 |
Dec 08, 2020 | 94.05 | 94.74 | 91.90 | 92.92 | 92.92 | 33,907,500 |
Dec 07, 2020 | 94.95 | 95.00 | 92.97 | 94.07 | 94.07 | 39,815,700 |
Dec 04, 2020 | 92.58 | 94.58 | 90.63 | 94.04 | 94.04 | 45,570,300 |
Dec 03, 2020 | 94.06 | 94.70 | 92.01 | 92.31 | 92.31 | 35,859,700 |
Dec 02, 2020 | 92.89 | 96.37 | 92.53 | 93.74 | 93.74 | 57,988,800 |
Dec 01, 2020 | 92.25 | 93.90 | 90.78 | 92.63 | 92.63 | 58,670,500 |
Nov 30, 2020 | 87.33 | 92.74 | 86.53 | 92.66 | 92.66 | 84,483,000 |
Nov 27, 2020 | 87.99 | 88.00 | 86.36 | 87.19 | 87.19 | 22,717,600 |
Nov 25, 2020 | 85.76 | 87.84 | 85.52 | 86.71 | 86.71 | 41,349,700 |
Nov 24, 2020 | 85.72 | 86.11 | 83.32 | 85.07 | 85.07 | 36,839,200 |
Nov 23, 2020 | 85.52 | 87.54 | 84.62 | 85.31 | 85.31 | 46,505,000 |
Nov 20, 2020 | 85.28 | 86.10 | 84.47 | 84.64 | 84.64 | 35,008,400 |
Nov 19, 2020 | 82.39 | 85.64 | 81.72 | 85.54 | 85.54 | 50,116,800 |
Nov 18, 2020 | 83.01 | 83.96 | 82.22 | 82.54 | 82.54 | 29,968,000 |
Nov 17, 2020 | 83.93 | 84.81 | 82.91 | 83.36 | 83.36 | 29,473,500 |
Nov 16, 2020 | 81.21 | 83.78 | 80.48 | 83.73 | 83.73 | 38,640,800 |
Nov 13, 2020 | 82.73 | 83.11 | 80.70 | 81.43 | 81.43 | 30,423,200 |
Nov 12, 2020 | 81.32 | 83.00 | 80.30 | 81.84 | 81.84 | 37,242,600 |
Nov 11, 2020 | 79.39 | 81.47 | 78.97 | 81.28 | 81.28 | 44,611,300 |
Nov 10, 2020 | 81.93 | 82.13 | 77.63 | 77.99 | 77.99 | 67,137,200 |
Nov 09, 2020 | 84.24 | 87.05 | 82.77 | 83.12 | 83.12 | 58,580,700 |
Nov 06, 2020 | 83.52 | 86.09 | 82.67 | 85.88 | 85.88 | 53,829,900 |
Nov 05, 2020 | 83.27 | 83.50 | 81.85 | 83.00 | 83.00 | 46,542,300 |
Nov 04, 2020 | 80.25 | 81.85 | 78.97 | 81.35 | 81.35 | 66,579,700 |
Nov 03, 2020 | 74.93 | 77.08 | 74.60 | 76.58 | 76.58 | 41,231,800 |
Nov 02, 2020 | 75.85 | 76.34 | 73.76 | 74.70 | 74.70 | 45,760,700 |
Oct 30, 2020 | 77.09 | 77.70 | 74.23 | 75.29 | 75.29 | 51,349,000 |
Oct 29, 2020 | 76.75 | 79.18 | 76.29 | 78.02 | 78.02 | 52,784,100 |
Oct 28, 2020 | 78.73 | 78.96 | 75.76 | 76.40 | 76.40 | 76,529,900 |
Oct 27, 2020 | 82.00 | 82.37 | 77.57 | 78.88 | 78.88 | 156,669,500 |
Oct 26, 2020 | 82.55 | 84.97 | 80.86 | 82.23 | 82.23 | 69,423,700 |
Oct 23, 2020 | 80.93 | 81.99 | 79.33 | 81.96 | 81.96 | 46,557,700 |
Oct 22, 2020 | 79.65 | 80.82 | 78.42 | 79.42 | 79.42 | 38,006,800 |
Oct 21, 2020 | 81.72 | 81.93 | 79.19 | 79.20 | 79.20 | 36,426,400 |
Oct 20, 2020 | 82.16 | 82.69 | 80.58 | 81.56 | 81.56 | 38,219,400 |
Oct 19, 2020 | 83.62 | 84.65 | 81.53 | 82.00 | 82.00 | 36,689,100 |
Oct 16, 2020 | 83.54 | 83.99 | 82.41 | 83.17 | 83.17 | 31,474,300 |
Oct 15, 2020 | 83.40 | 84.72 | 82.42 | 83.13 | 83.13 | 33,696,400 |
Oct 14, 2020 | 85.86 | 85.96 | 83.46 | 84.21 | 84.21 | 40,446,700 |
Oct 13, 2020 | 84.86 | 86.09 | 83.97 | 85.28 | 85.28 | 42,764,100 |
Oct 12, 2020 | 83.65 | 85.13 | 83.12 | 84.29 | 84.29 | 47,669,700 |
Oct 09, 2020 | 84.74 | 85.75 | 82.35 | 83.10 | 83.10 | 80,354,400 |
Oct 08, 2020 | 88.11 | 88.72 | 85.95 | 86.51 | 86.51 | 54,240,700 |
Oct 07, 2020 | 86.10 | 87.79 | 85.65 | 86.69 | 86.69 | 43,045,700 |
Oct 06, 2020 | 86.21 | 87.25 | 83.54 | 84.48 | 84.48 | 52,725,400 |
Oct 05, 2020 | 82.55 | 86.28 | 82.55 | 86.15 | 86.15 | 47,056,500 |
Oct 02, 2020 | 82.58 | 84.65 | 81.66 | 81.80 | 81.80 | 52,855,100 |
Oct 01, 2020 | 83.06 | 85.25 | 82.86 | 84.86 | 84.86 | 52,177,100 |
Sep 30, 2020 | 81.75 | 82.94 | 80.66 | 81.99 | 81.99 | 51,533,700 |
Sep 29, 2020 | 79.30 | 82.55 | 79.30 | 81.77 | 81.77 | 61,568,900 |
Sep 28, 2020 | 79.12 | 79.57 | 77.52 | 79.48 | 79.48 | 48,005,500 |
Sep 25, 2020 | 76.35 | 78.20 | 74.67 | 78.06 | 78.06 | 48,206,200 |
Sep 24, 2020 | 74.54 | 77.25 | 73.90 | 75.82 | 75.82 | 57,540,900 |
Sep 23, 2020 | 77.39 | 77.91 | 74.34 | 74.73 | 74.73 | 42,327,500 |
Sep 22, 2020 | 78.36 | 78.79 | 75.27 | 77.70 | 77.70 | 56,044,700 |
Sep 21, 2020 | 74.23 | 77.98 | 73.88 | 77.94 | 77.94 | 61,312,000 |
Sep 18, 2020 | 77.00 | 77.40 | 73.85 | 74.93 | 74.93 | 51,082,900 |
Sep 17, 2020 | 74.88 | 76.63 | 74.20 | 76.55 | 76.55 | 55,619,100 |
Sep 16, 2020 | 79.35 | 79.72 | 76.54 | 76.66 | 76.66 | 38,393,500 |
Sep 15, 2020 | 77.66 | 80.33 | 75.97 | 78.93 | 78.93 | 57,874,400 |
Sep 14, 2020 | 76.80 | 78.82 | 76.26 | 77.90 | 77.90 | 47,448,700 |
Sep 11, 2020 | 79.82 | 79.99 | 75.04 | 76.34 | 76.34 | 54,763,000 |
Sep 10, 2020 | 83.07 | 83.31 | 78.38 | 78.98 | 78.98 | 51,499,400 |
Sep 09, 2020 | 81.40 | 82.44 | 79.28 | 81.91 | 81.91 | 54,163,900 |
Sep 08, 2020 | 78.05 | 81.88 | 78.00 | 78.69 | 78.69 | 54,955,700 |
Sep 04, 2020 | 81.45 | 84.39 | 76.33 | 82.01 | 82.01 | 82,267,800 |
Sep 03, 2020 | 87.84 | 88.47 | 81.59 | 82.54 | 82.54 | 87,462,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |