98.75 0.00 (0.00%)
After hours: 4:21PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 04, 2021 | 100.10 | 101.64 | 96.40 | 98.75 | 98.75 | 844,547 |
Mar 03, 2021 | 101.47 | 102.64 | 100.01 | 100.70 | 100.70 | 522,300 |
Mar 02, 2021 | 103.45 | 103.84 | 101.46 | 101.58 | 101.58 | 446,800 |
Mar 01, 2021 | 102.08 | 104.60 | 101.32 | 103.78 | 103.78 | 511,100 |
Feb 26, 2021 | 98.13 | 101.13 | 98.13 | 100.26 | 100.26 | 942,400 |
Feb 25, 2021 | 102.36 | 102.86 | 97.39 | 98.03 | 98.03 | 1,506,900 |
Feb 24, 2021 | 100.40 | 103.44 | 100.40 | 102.88 | 102.88 | 515,800 |
Feb 23, 2021 | 101.11 | 101.41 | 97.45 | 100.75 | 100.75 | 826,000 |
Feb 22, 2021 | 104.01 | 104.52 | 102.00 | 102.02 | 102.02 | 578,100 |
Feb 19, 2021 | 104.10 | 106.50 | 103.49 | 105.35 | 105.35 | 1,235,000 |
Feb 18, 2021 | 105.69 | 106.59 | 102.88 | 103.34 | 103.34 | 781,800 |
Feb 17, 2021 | 107.29 | 108.00 | 105.41 | 106.51 | 106.51 | 640,600 |
Feb 16, 2021 | 105.19 | 108.00 | 104.71 | 107.25 | 107.25 | 946,000 |
Feb 12, 2021 | 103.45 | 105.22 | 102.77 | 105.08 | 105.08 | 558,700 |
Feb 11, 2021 | 103.58 | 104.34 | 102.02 | 104.10 | 104.10 | 502,800 |
Feb 10, 2021 | 104.39 | 104.79 | 102.84 | 102.91 | 102.91 | 445,500 |
Feb 09, 2021 | 102.17 | 104.00 | 101.72 | 103.76 | 103.76 | 515,400 |
Feb 08, 2021 | 100.89 | 102.74 | 99.94 | 102.69 | 102.69 | 409,400 |
Feb 05, 2021 | 101.97 | 103.18 | 99.26 | 100.41 | 100.41 | 457,900 |
Feb 04, 2021 | 102.00 | 104.00 | 98.09 | 100.95 | 100.95 | 653,300 |
Feb 03, 2021 | 100.62 | 101.54 | 99.01 | 99.96 | 99.96 | 469,600 |
Feb 02, 2021 | 101.46 | 101.57 | 98.46 | 100.26 | 100.26 | 618,100 |
Feb 01, 2021 | 98.72 | 100.70 | 97.40 | 100.33 | 100.33 | 441,400 |
Jan 29, 2021 | 100.64 | 100.97 | 97.58 | 97.63 | 97.63 | 626,600 |
Jan 28, 2021 | 102.56 | 102.56 | 100.68 | 101.17 | 101.17 | 376,600 |
Jan 27, 2021 | 101.88 | 102.99 | 99.50 | 101.47 | 101.47 | 464,200 |
Jan 26, 2021 | 105.69 | 105.69 | 102.69 | 103.70 | 103.70 | 338,900 |
Jan 25, 2021 | 104.75 | 106.28 | 104.23 | 104.91 | 104.91 | 340,500 |
Jan 22, 2021 | 105.71 | 106.77 | 104.26 | 104.89 | 104.89 | 252,700 |
Jan 21, 2021 | 107.11 | 108.27 | 106.37 | 106.70 | 106.70 | 361,300 |
Jan 20, 2021 | 106.11 | 108.09 | 106.11 | 106.88 | 106.88 | 350,700 |
Jan 19, 2021 | 104.64 | 105.89 | 104.09 | 105.38 | 105.38 | 444,800 |
Jan 15, 2021 | 103.27 | 104.60 | 102.78 | 103.89 | 103.89 | 295,800 |
Jan 14, 2021 | 104.28 | 105.54 | 103.96 | 104.11 | 104.11 | 312,000 |
Jan 13, 2021 | 104.56 | 105.11 | 103.57 | 103.69 | 103.69 | 477,700 |
Jan 12, 2021 | 104.44 | 105.54 | 103.48 | 104.77 | 104.77 | 469,100 |
Jan 11, 2021 | 103.20 | 104.47 | 102.24 | 104.00 | 104.00 | 382,200 |
Jan 08, 2021 | 106.09 | 106.48 | 103.66 | 104.35 | 104.35 | 404,200 |
Jan 07, 2021 | 104.28 | 105.69 | 103.62 | 105.64 | 105.64 | 428,100 |
Jan 06, 2021 | 101.36 | 104.68 | 101.36 | 103.41 | 103.41 | 604,200 |
Jan 05, 2021 | 97.65 | 101.63 | 97.65 | 100.50 | 100.50 | 460,700 |
Jan 04, 2021 | 98.10 | 98.96 | 96.33 | 97.62 | 97.62 | 312,000 |
Dec 31, 2020 | 97.14 | 97.86 | 96.49 | 97.30 | 97.30 | 231,800 |
Dec 30, 2020 | 96.75 | 97.90 | 96.69 | 96.93 | 96.93 | 213,000 |
Dec 29, 2020 | 97.86 | 97.86 | 95.73 | 96.12 | 96.12 | 259,000 |
Dec 28, 2020 | 97.95 | 98.22 | 97.11 | 97.51 | 97.51 | 221,500 |
Dec 24, 2020 | 96.79 | 97.28 | 95.90 | 97.12 | 97.12 | 97,100 |
Dec 23, 2020 | 96.52 | 97.20 | 95.44 | 96.62 | 96.62 | 289,400 |
Dec 22, 2020 | 97.09 | 97.26 | 94.25 | 95.86 | 95.86 | 311,400 |
Dec 21, 2020 | 96.29 | 97.13 | 94.90 | 96.75 | 96.75 | 408,000 |
Dec 18, 2020 | 99.54 | 100.14 | 96.96 | 97.86 | 97.86 | 1,113,700 |
Dec 17, 2020 | 98.73 | 99.31 | 97.91 | 99.20 | 99.20 | 530,100 |
Dec 16, 2020 | 98.70 | 98.70 | 97.29 | 98.05 | 98.05 | 509,400 |
Dec 15, 2020 | 96.43 | 98.21 | 95.62 | 98.20 | 98.20 | 446,600 |
Dec 14, 2020 | 96.69 | 97.16 | 95.04 | 95.08 | 95.08 | 379,100 |
Dec 11, 2020 | 95.00 | 96.39 | 95.00 | 95.80 | 95.80 | 406,000 |
Dec 10, 2020 | 93.92 | 96.09 | 93.78 | 95.72 | 95.72 | 387,700 |
Dec 09, 2020 | 96.26 | 96.49 | 94.44 | 94.95 | 94.95 | 419,900 |
Dec 08, 2020 | 96.02 | 97.30 | 95.58 | 96.11 | 96.11 | 363,100 |
Dec 07, 2020 | 96.00 | 97.03 | 95.72 | 96.87 | 96.87 | 420,700 |
Dec 04, 2020 | 95.00 | 96.55 | 94.89 | 96.28 | 96.28 | 512,600 |
Dec 03, 2020 | 93.65 | 94.73 | 93.25 | 94.38 | 94.38 | 549,200 |
Dec 02, 2020 | 92.48 | 94.35 | 92.47 | 93.65 | 93.65 | 455,900 |
Dec 01, 2020 | 93.08 | 94.17 | 92.25 | 92.68 | 92.68 | 564,300 |
Nov 30, 2020 | 92.85 | 92.85 | 91.01 | 91.65 | 91.65 | 924,700 |
Nov 27, 2020 | 91.96 | 93.58 | 91.17 | 93.01 | 93.01 | 319,500 |
Nov 25, 2020 | 93.89 | 93.89 | 92.19 | 92.74 | 92.74 | 467,800 |
Nov 24, 2020 | 90.54 | 94.37 | 90.12 | 93.81 | 93.81 | 546,800 |
Nov 23, 2020 | 89.48 | 90.51 | 89.38 | 90.02 | 90.02 | 418,900 |
Nov 20, 2020 | 88.47 | 89.35 | 87.68 | 88.83 | 88.83 | 555,800 |
Nov 19, 2020 | 87.14 | 88.53 | 86.90 | 88.44 | 88.44 | 474,500 |
Nov 18, 2020 | 88.42 | 89.49 | 87.49 | 87.51 | 87.51 | 455,400 |
Nov 17, 2020 | 87.29 | 88.92 | 86.44 | 88.27 | 88.27 | 503,300 |
Nov 16, 2020 | 87.80 | 88.31 | 87.16 | 88.10 | 88.10 | 639,900 |
Nov 13, 2020 | 85.60 | 87.47 | 85.60 | 87.00 | 87.00 | 316,100 |
Nov 12, 2020 | 85.95 | 86.57 | 84.16 | 84.79 | 84.79 | 404,100 |
Nov 11, 2020 | 85.78 | 86.40 | 84.29 | 86.37 | 86.37 | 501,000 |
Nov 10, 2020 | 86.30 | 86.85 | 84.77 | 85.15 | 85.15 | 654,600 |
Nov 09, 2020 | 88.71 | 90.98 | 85.66 | 85.74 | 85.74 | 677,400 |
Nov 06, 2020 | 84.25 | 85.11 | 83.86 | 84.78 | 84.78 | 304,800 |
Nov 05, 2020 | 81.96 | 84.49 | 81.96 | 84.02 | 84.02 | 426,400 |
Nov 04, 2020 | 81.35 | 82.23 | 80.14 | 81.04 | 81.04 | 371,900 |
Nov 03, 2020 | 80.93 | 81.61 | 80.57 | 81.18 | 81.18 | 363,500 |
Nov 02, 2020 | 78.90 | 80.10 | 78.48 | 79.80 | 79.80 | 369,700 |
Oct 30, 2020 | 77.43 | 78.69 | 77.08 | 77.89 | 77.89 | 801,600 |
Oct 29, 2020 | 76.71 | 79.66 | 76.71 | 77.50 | 77.50 | 662,700 |
Oct 28, 2020 | 77.77 | 78.34 | 76.46 | 76.55 | 76.55 | 446,800 |
Oct 27, 2020 | 80.41 | 81.31 | 79.50 | 79.54 | 79.54 | 444,300 |
Oct 26, 2020 | 82.33 | 82.33 | 78.75 | 80.36 | 80.36 | 502,300 |
Oct 23, 2020 | 84.65 | 84.81 | 83.21 | 83.49 | 83.49 | 456,400 |
Oct 22, 2020 | 83.14 | 84.49 | 82.77 | 84.05 | 84.05 | 412,900 |
Oct 21, 2020 | 83.91 | 84.71 | 82.73 | 82.74 | 82.74 | 405,400 |
Oct 20, 2020 | 84.38 | 85.26 | 83.67 | 83.75 | 83.75 | 443,600 |
Oct 19, 2020 | 84.77 | 85.25 | 83.50 | 83.70 | 83.70 | 295,600 |
Oct 16, 2020 | 84.85 | 85.27 | 84.17 | 84.18 | 84.18 | 274,000 |
Oct 15, 2020 | 82.41 | 84.35 | 82.30 | 84.22 | 84.22 | 290,000 |
Oct 14, 2020 | 83.65 | 84.34 | 83.55 | 83.57 | 83.57 | 367,600 |
Oct 13, 2020 | 83.67 | 84.02 | 83.03 | 83.50 | 83.50 | 282,000 |
Oct 12, 2020 | 83.87 | 84.59 | 83.56 | 83.93 | 83.93 | 375,100 |
Oct 09, 2020 | 84.40 | 84.50 | 83.06 | 83.45 | 83.45 | 416,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |