Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 12, 2021 | - | - | - | - | - | - |
Apr 09, 2021 | 92.00 | 93.20 | 91.51 | 93.12 | 93.12 | 432,500 |
Apr 08, 2021 | 90.84 | 91.87 | 89.25 | 91.64 | 91.64 | 455,300 |
Apr 07, 2021 | 91.50 | 91.69 | 89.83 | 90.74 | 90.74 | 662,800 |
Apr 06, 2021 | 91.72 | 92.70 | 90.55 | 91.29 | 91.29 | 708,500 |
Apr 05, 2021 | 93.56 | 93.75 | 91.80 | 92.49 | 92.49 | 608,000 |
Apr 01, 2021 | 92.45 | 93.13 | 90.41 | 92.06 | 92.06 | 666,400 |
Mar 31, 2021 | 94.85 | 95.86 | 93.14 | 93.22 | 93.22 | 626,700 |
Mar 30, 2021 | 91.80 | 94.99 | 91.80 | 94.81 | 94.81 | 765,700 |
Mar 29, 2021 | 93.55 | 96.20 | 92.02 | 92.09 | 92.09 | 774,400 |
Mar 26, 2021 | 90.96 | 93.41 | 89.62 | 93.40 | 93.40 | 679,300 |
Mar 25, 2021 | 85.44 | 90.22 | 85.15 | 89.98 | 89.98 | 944,400 |
Mar 24, 2021 | 87.74 | 88.96 | 85.58 | 85.73 | 85.73 | 648,300 |
Mar 23, 2021 | 87.07 | 88.69 | 86.08 | 86.56 | 86.56 | 1,082,200 |
Mar 22, 2021 | 89.43 | 89.43 | 86.12 | 87.71 | 87.71 | 830,500 |
Mar 19, 2021 | 89.66 | 90.65 | 88.61 | 89.98 | 89.98 | 1,671,600 |
Mar 18, 2021 | 89.65 | 92.40 | 89.24 | 90.26 | 90.26 | 1,056,200 |
Mar 17, 2021 | 89.59 | 90.98 | 88.98 | 89.93 | 89.93 | 1,074,400 |
Mar 16, 2021 | 87.77 | 90.09 | 86.66 | 89.56 | 89.56 | 879,500 |
Mar 15, 2021 | 88.30 | 88.50 | 86.53 | 87.83 | 87.83 | 700,400 |
Mar 12, 2021 | 87.00 | 89.14 | 86.19 | 89.04 | 89.04 | 399,500 |
Mar 11, 2021 | 87.18 | 87.53 | 84.16 | 86.39 | 86.39 | 918,600 |
Mar 10, 2021 | 86.34 | 88.00 | 84.87 | 87.14 | 87.14 | 1,223,200 |
Mar 09, 2021 | 90.10 | 90.64 | 85.22 | 85.25 | 85.25 | 899,400 |
Mar 08, 2021 | 86.31 | 90.78 | 85.99 | 89.91 | 89.91 | 1,414,400 |
Mar 05, 2021 | 79.46 | 86.23 | 79.31 | 85.81 | 85.81 | 1,549,400 |
Mar 04, 2021 | 78.00 | 80.38 | 76.81 | 79.16 | 79.16 | 1,127,500 |
Mar 03, 2021 | 76.61 | 79.87 | 76.59 | 78.65 | 78.65 | 938,000 |
Mar 02, 2021 | 76.49 | 77.00 | 75.52 | 76.15 | 76.15 | 647,200 |
Mar 01, 2021 | 76.48 | 77.90 | 76.20 | 76.23 | 76.23 | 817,800 |
Feb 26, 2021 | 76.09 | 77.23 | 74.23 | 75.02 | 75.02 | 1,144,900 |
Feb 25, 2021 | 78.43 | 79.15 | 75.13 | 75.61 | 75.61 | 1,098,800 |
Feb 24, 2021 | 76.99 | 78.27 | 76.00 | 78.00 | 78.00 | 1,019,500 |
Feb 23, 2021 | 77.87 | 78.55 | 75.21 | 76.99 | 76.99 | 1,017,500 |
Feb 22, 2021 | 78.60 | 79.85 | 78.18 | 78.63 | 78.63 | 807,500 |
Feb 19, 2021 | 78.00 | 79.55 | 78.00 | 78.74 | 78.74 | 598,900 |
Feb 18, 2021 | 78.99 | 79.92 | 77.88 | 77.91 | 77.91 | 679,500 |
Feb 17, 2021 | 78.11 | 79.93 | 76.55 | 79.01 | 79.01 | 605,000 |
Feb 16, 2021 | 80.10 | 82.90 | 79.23 | 79.43 | 79.43 | 1,129,600 |
Feb 12, 2021 | 77.51 | 78.87 | 77.51 | 78.39 | 78.39 | 370,200 |
Feb 11, 2021 | 78.48 | 79.59 | 77.19 | 78.20 | 78.20 | 344,100 |
Feb 10, 2021 | 79.50 | 79.50 | 76.71 | 78.41 | 78.41 | 441,500 |
Feb 09, 2021 | 79.30 | 79.63 | 77.79 | 78.98 | 78.98 | 281,000 |
Feb 08, 2021 | 77.86 | 79.40 | 77.27 | 79.35 | 79.35 | 597,700 |
Feb 05, 2021 | 77.71 | 78.29 | 75.73 | 77.19 | 77.19 | 481,900 |
Feb 04, 2021 | 75.14 | 77.23 | 74.99 | 76.95 | 76.95 | 282,700 |
Feb 03, 2021 | 74.02 | 75.42 | 72.54 | 75.15 | 75.15 | 589,500 |
Feb 02, 2021 | 75.62 | 76.33 | 72.72 | 73.80 | 73.80 | 638,700 |
Feb 01, 2021 | 71.92 | 74.75 | 71.92 | 74.60 | 74.60 | 612,800 |
Jan 29, 2021 | 72.37 | 73.22 | 70.64 | 71.28 | 71.28 | 512,600 |
Jan 28, 2021 | 73.82 | 73.82 | 71.23 | 72.27 | 72.27 | 983,400 |
Jan 27, 2021 | 74.73 | 74.73 | 71.32 | 73.40 | 73.40 | 995,000 |
Jan 26, 2021 | 75.88 | 76.90 | 75.28 | 76.33 | 76.33 | 346,600 |
Jan 25, 2021 | 76.22 | 77.46 | 74.51 | 75.46 | 75.46 | 441,300 |
Jan 22, 2021 | 76.38 | 76.98 | 75.41 | 76.69 | 76.69 | 349,700 |
Jan 21, 2021 | 77.50 | 78.33 | 77.03 | 77.19 | 77.19 | 482,500 |
Jan 20, 2021 | 74.60 | 77.53 | 74.59 | 77.46 | 77.46 | 729,300 |
Jan 19, 2021 | 74.73 | 75.51 | 73.89 | 74.57 | 74.57 | 812,100 |
Jan 15, 2021 | 73.38 | 74.82 | 72.52 | 74.17 | 74.17 | 645,700 |
Jan 14, 2021 | 75.53 | 76.32 | 74.94 | 75.89 | 75.89 | 426,600 |
Jan 13, 2021 | 75.96 | 76.42 | 74.40 | 74.86 | 74.86 | 440,000 |
Jan 12, 2021 | 75.93 | 78.21 | 75.93 | 77.00 | 77.00 | 531,500 |
Jan 11, 2021 | 74.24 | 76.78 | 74.12 | 76.19 | 76.19 | 411,800 |
Jan 08, 2021 | 76.00 | 76.50 | 73.41 | 74.84 | 74.84 | 546,900 |
Jan 07, 2021 | 73.75 | 76.22 | 73.65 | 75.76 | 75.76 | 644,800 |
Jan 06, 2021 | 69.53 | 73.73 | 69.53 | 73.51 | 73.51 | 914,900 |
Jan 05, 2021 | 67.93 | 69.71 | 67.13 | 69.33 | 69.33 | 639,900 |
Jan 04, 2021 | 69.98 | 70.28 | 66.86 | 68.09 | 68.09 | 805,000 |
Dec 31, 2020 | 69.58 | 70.33 | 68.78 | 69.79 | 69.79 | 526,600 |
Dec 30, 2020 | 68.82 | 70.88 | 68.82 | 69.74 | 69.74 | 596,600 |
Dec 29, 2020 | 69.00 | 69.10 | 67.28 | 68.72 | 68.72 | 750,500 |
Dec 28, 2020 | 68.47 | 69.29 | 68.00 | 68.61 | 68.61 | 540,800 |
Dec 24, 2020 | 68.12 | 68.13 | 67.39 | 68.05 | 68.05 | 188,000 |
Dec 23, 2020 | 66.43 | 68.17 | 66.36 | 67.98 | 67.98 | 420,300 |
Dec 22, 2020 | 68.03 | 68.25 | 66.56 | 66.57 | 66.57 | 642,700 |
Dec 21, 2020 | 67.89 | 68.29 | 66.91 | 68.03 | 68.03 | 1,262,000 |
Dec 18, 2020 | 69.22 | 70.48 | 67.80 | 68.67 | 68.67 | 2,105,300 |
Dec 17, 2020 | 66.08 | 67.33 | 65.92 | 67.33 | 67.33 | 814,900 |
Dec 16, 2020 | 66.54 | 66.91 | 65.45 | 65.92 | 65.92 | 807,200 |
Dec 15, 2020 | 66.49 | 66.70 | 65.79 | 66.10 | 66.10 | 508,700 |
Dec 14, 2020 | 67.18 | 68.76 | 65.76 | 65.79 | 65.79 | 514,500 |
Dec 11, 2020 | 66.34 | 67.67 | 65.76 | 66.90 | 66.90 | 426,900 |
Dec 10, 2020 | 66.52 | 66.85 | 65.51 | 66.53 | 66.53 | 472,000 |
Dec 09, 2020 | 66.20 | 67.61 | 65.86 | 67.30 | 67.30 | 527,700 |
Dec 08, 2020 | 66.63 | 67.25 | 66.03 | 66.11 | 66.11 | 407,600 |
Dec 07, 2020 | 67.00 | 67.76 | 66.79 | 67.30 | 67.30 | 539,800 |
Dec 04, 2020 | 66.44 | 67.51 | 66.30 | 67.40 | 67.40 | 537,200 |
Dec 03, 2020 | 65.29 | 67.06 | 65.16 | 66.20 | 66.20 | 747,300 |
Dec 02, 2020 | 64.23 | 65.30 | 63.86 | 65.15 | 65.15 | 589,100 |
Dec 01, 2020 | 61.87 | 65.46 | 61.48 | 65.00 | 65.00 | 814,200 |
Nov 30, 2020 | 62.56 | 62.67 | 60.45 | 61.29 | 61.29 | 1,426,900 |
Nov 27, 2020 | 63.00 | 63.49 | 61.77 | 63.00 | 63.00 | 728,100 |
Nov 25, 2020 | 64.35 | 64.53 | 62.60 | 63.34 | 63.34 | 389,900 |
Nov 24, 2020 | 63.00 | 65.30 | 62.83 | 64.84 | 64.84 | 768,500 |
Nov 23, 2020 | 61.11 | 62.24 | 61.00 | 62.02 | 62.02 | 576,400 |
Nov 20, 2020 | 60.46 | 61.29 | 59.52 | 60.45 | 60.45 | 790,300 |
Nov 19, 2020 | 61.47 | 61.68 | 59.89 | 60.48 | 60.48 | 653,700 |
Nov 18, 2020 | 62.35 | 63.32 | 61.66 | 61.71 | 61.71 | 739,300 |
Nov 17, 2020 | 61.88 | 62.55 | 61.34 | 61.97 | 61.97 | 799,600 |
Nov 16, 2020 | 61.87 | 62.67 | 60.98 | 62.34 | 62.34 | 610,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |