Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 26, 2021 | 68.85 | 69.60 | 67.69 | 67.92 | 67.92 | 120,500 |
Feb 25, 2021 | 69.84 | 69.85 | 67.33 | 68.44 | 68.44 | 74,500 |
Feb 24, 2021 | 67.46 | 70.09 | 67.46 | 69.77 | 69.77 | 87,800 |
Feb 23, 2021 | 66.20 | 67.79 | 65.21 | 66.99 | 66.99 | 111,000 |
Feb 22, 2021 | 64.42 | 66.62 | 64.21 | 66.49 | 66.49 | 110,000 |
Feb 19, 2021 | 62.52 | 65.00 | 61.89 | 64.54 | 64.54 | 93,200 |
Feb 18, 2021 | 62.96 | 63.86 | 61.88 | 62.00 | 62.00 | 58,700 |
Feb 17, 2021 | 64.26 | 64.67 | 63.18 | 63.38 | 63.38 | 63,300 |
Feb 16, 2021 | 64.81 | 65.98 | 64.63 | 64.63 | 64.63 | 58,500 |
Feb 12, 2021 | 63.72 | 64.55 | 62.93 | 64.55 | 64.55 | 78,900 |
Feb 11, 2021 | 64.88 | 65.52 | 62.94 | 64.16 | 64.16 | 107,300 |
Feb 10, 2021 | 66.65 | 66.65 | 64.41 | 64.62 | 64.62 | 55,200 |
Feb 09, 2021 | 65.79 | 66.49 | 64.36 | 66.03 | 66.03 | 76,300 |
Feb 08, 2021 | 64.64 | 65.95 | 63.96 | 65.88 | 65.88 | 119,600 |
Feb 05, 2021 | 64.31 | 64.59 | 63.18 | 63.57 | 63.57 | 64,200 |
Feb 04, 2021 | 62.15 | 63.91 | 62.15 | 63.74 | 63.74 | 201,500 |
Feb 03, 2021 | 61.31 | 62.36 | 60.63 | 62.28 | 62.28 | 90,300 |
Feb 02, 2021 | 61.18 | 62.69 | 61.05 | 61.36 | 61.36 | 143,200 |
Feb 01, 2021 | 59.99 | 61.14 | 58.92 | 60.84 | 60.84 | 97,900 |
Jan 29, 2021 | 61.05 | 61.05 | 59.35 | 59.47 | 59.47 | 119,400 |
Jan 28, 2021 | 60.93 | 62.05 | 60.04 | 61.26 | 61.26 | 154,000 |
Jan 27, 2021 | 62.01 | 62.50 | 60.08 | 60.31 | 60.31 | 156,500 |
Jan 26, 2021 | 65.98 | 65.98 | 63.25 | 63.53 | 63.53 | 90,400 |
Jan 25, 2021 | 66.63 | 66.94 | 64.93 | 65.29 | 65.29 | 64,000 |
Jan 22, 2021 | 65.47 | 67.07 | 64.92 | 66.99 | 66.99 | 75,100 |
Jan 21, 2021 | 66.76 | 67.00 | 65.96 | 66.38 | 66.38 | 116,700 |
Jan 20, 2021 | 66.79 | 68.83 | 66.37 | 66.92 | 66.92 | 99,500 |
Jan 19, 2021 | 67.89 | 68.68 | 66.30 | 66.87 | 66.87 | 105,200 |
Jan 15, 2021 | 66.51 | 67.50 | 65.51 | 67.06 | 67.06 | 125,900 |
Jan 14, 2021 | 66.46 | 67.69 | 66.10 | 67.33 | 67.33 | 115,900 |
Jan 13, 2021 | 66.56 | 67.50 | 65.53 | 65.92 | 65.92 | 104,300 |
Jan 12, 2021 | 65.20 | 66.93 | 64.66 | 66.69 | 66.69 | 139,200 |
Jan 11, 2021 | 63.84 | 65.23 | 63.84 | 64.94 | 64.94 | 64,200 |
Jan 08, 2021 | 66.23 | 66.23 | 64.13 | 64.94 | 64.94 | 153,100 |
Jan 07, 2021 | 66.13 | 66.25 | 63.50 | 66.01 | 66.01 | 144,800 |
Jan 06, 2021 | 60.15 | 66.49 | 60.03 | 66.05 | 66.05 | 270,500 |
Jan 05, 2021 | 57.72 | 59.98 | 57.72 | 58.96 | 58.96 | 120,100 |
Jan 04, 2021 | 58.50 | 59.00 | 56.96 | 57.76 | 57.76 | 171,700 |
Dec 31, 2020 | 57.83 | 58.27 | 57.52 | 57.88 | 57.88 | 60,600 |
Dec 30, 2020 | 57.96 | 58.44 | 57.69 | 57.89 | 57.89 | 49,300 |
Dec 29, 2020 | 58.74 | 58.74 | 57.09 | 57.73 | 57.73 | 73,500 |
Dec 28, 2020 | 59.34 | 59.34 | 58.15 | 58.53 | 58.53 | 113,800 |
Dec 24, 2020 | 58.02 | 59.14 | 58.02 | 58.63 | 58.63 | 36,600 |
Dec 23, 2020 | 57.99 | 58.31 | 56.86 | 57.98 | 57.98 | 59,300 |
Dec 22, 2020 | 58.07 | 58.54 | 57.09 | 57.34 | 57.34 | 57,100 |
Dec 21, 2020 | 57.65 | 58.48 | 55.63 | 58.09 | 58.09 | 70,100 |
Dec 18, 2020 | 59.58 | 59.58 | 58.20 | 58.83 | 58.83 | 619,000 |
Dec 17, 2020 | 60.33 | 60.33 | 58.90 | 59.22 | 59.22 | 69,100 |
Dec 16, 2020 | 61.19 | 61.38 | 59.59 | 59.97 | 59.97 | 84,600 |
Dec 15, 2020 | 59.84 | 61.28 | 59.45 | 60.69 | 60.69 | 129,500 |
Dec 14, 2020 | 61.41 | 61.41 | 58.37 | 59.04 | 59.04 | 209,200 |
Dec 11, 2020 | 61.26 | 61.76 | 60.30 | 60.91 | 60.91 | 89,600 |
Dec 10, 2020 | 62.42 | 63.05 | 60.31 | 61.26 | 61.26 | 73,900 |
Dec 09, 2020 | 62.81 | 63.95 | 61.10 | 63.33 | 63.33 | 99,000 |
Dec 08, 2020 | 61.25 | 62.68 | 61.25 | 62.05 | 62.05 | 113,200 |
Dec 07, 2020 | 62.07 | 62.44 | 59.18 | 61.86 | 61.86 | 106,200 |
Dec 04, 2020 | 59.80 | 62.78 | 59.09 | 62.48 | 62.48 | 155,300 |
Dec 03, 2020 | 58.40 | 59.64 | 57.85 | 59.15 | 59.15 | 95,100 |
Dec 02, 2020 | 58.29 | 58.75 | 55.74 | 58.39 | 58.39 | 123,400 |
Dec 01, 2020 | 58.60 | 59.05 | 57.80 | 58.34 | 58.34 | 152,700 |
Nov 30, 2020 | 58.80 | 59.15 | 57.72 | 58.00 | 58.00 | 238,800 |
Nov 27, 2020 | 59.08 | 59.23 | 58.51 | 58.62 | 58.62 | 42,500 |
Nov 25, 2020 | 58.43 | 59.38 | 57.71 | 59.23 | 59.23 | 167,400 |
Nov 24, 2020 | 57.36 | 59.18 | 56.46 | 58.90 | 58.90 | 265,100 |
Nov 23, 2020 | 55.66 | 57.65 | 55.66 | 57.07 | 57.07 | 93,300 |
Nov 20, 2020 | 55.69 | 56.21 | 54.33 | 55.53 | 55.53 | 121,600 |
Nov 19, 2020 | 55.45 | 56.38 | 54.96 | 56.19 | 56.19 | 91,100 |
Nov 18, 2020 | 56.14 | 56.83 | 55.61 | 55.80 | 55.80 | 118,700 |
Nov 17, 2020 | 55.62 | 56.47 | 54.26 | 56.18 | 56.18 | 123,700 |
Nov 16, 2020 | 54.85 | 56.39 | 54.30 | 56.31 | 56.31 | 108,400 |
Nov 13, 2020 | 53.63 | 54.41 | 52.61 | 54.07 | 54.07 | 93,000 |
Nov 12, 2020 | 54.43 | 55.72 | 52.36 | 53.02 | 53.02 | 118,000 |
Nov 12, 2020 | 0.11 Dividend | |||||
Nov 11, 2020 | 56.53 | 56.53 | 54.53 | 55.12 | 55.01 | 86,700 |
Nov 10, 2020 | 54.69 | 56.82 | 53.86 | 56.34 | 56.23 | 209,500 |
Nov 09, 2020 | 53.65 | 57.06 | 53.65 | 54.50 | 54.39 | 248,200 |
Nov 06, 2020 | 49.85 | 51.49 | 49.08 | 50.30 | 50.20 | 83,200 |
Nov 05, 2020 | 48.53 | 51.61 | 48.53 | 49.91 | 49.81 | 108,600 |
Nov 04, 2020 | 53.89 | 53.89 | 48.41 | 48.51 | 48.41 | 360,500 |
Nov 03, 2020 | 54.48 | 55.48 | 54.19 | 54.87 | 54.76 | 204,800 |
Nov 02, 2020 | 50.98 | 53.49 | 50.87 | 53.41 | 53.30 | 113,800 |
Oct 30, 2020 | 50.73 | 51.20 | 50.26 | 50.80 | 50.70 | 145,500 |
Oct 29, 2020 | 50.72 | 51.33 | 49.67 | 51.15 | 51.05 | 102,200 |
Oct 28, 2020 | 52.15 | 52.83 | 51.02 | 51.15 | 51.05 | 106,400 |
Oct 27, 2020 | 55.34 | 56.39 | 52.79 | 53.09 | 52.98 | 73,400 |
Oct 26, 2020 | 56.41 | 56.43 | 55.00 | 55.58 | 55.47 | 103,500 |
Oct 23, 2020 | 57.45 | 58.06 | 56.17 | 57.17 | 57.06 | 63,600 |
Oct 22, 2020 | 58.11 | 58.40 | 56.79 | 57.17 | 57.06 | 78,100 |
Oct 21, 2020 | 58.08 | 59.10 | 57.31 | 57.77 | 57.65 | 80,800 |
Oct 20, 2020 | 58.08 | 58.50 | 57.44 | 58.16 | 58.04 | 121,400 |
Oct 19, 2020 | 57.95 | 58.60 | 57.24 | 57.64 | 57.52 | 84,500 |
Oct 16, 2020 | 57.68 | 59.65 | 57.27 | 57.69 | 57.57 | 98,500 |
Oct 15, 2020 | 55.92 | 57.90 | 55.54 | 57.82 | 57.70 | 92,800 |
Oct 14, 2020 | 58.15 | 58.80 | 56.64 | 56.71 | 56.60 | 137,900 |
Oct 13, 2020 | 58.68 | 58.76 | 57.89 | 58.23 | 58.11 | 111,100 |
Oct 12, 2020 | 58.97 | 59.65 | 58.28 | 59.18 | 59.06 | 78,200 |
Oct 09, 2020 | 59.17 | 59.30 | 57.94 | 58.48 | 58.36 | 114,600 |
Oct 08, 2020 | 58.81 | 59.35 | 57.44 | 59.06 | 58.94 | 107,600 |
Oct 07, 2020 | 58.47 | 59.55 | 57.17 | 58.21 | 58.09 | 182,900 |
Oct 06, 2020 | 57.11 | 59.96 | 56.41 | 57.62 | 57.51 | 204,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |