Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2021 | 65.40 | 65.50 | 63.85 | 63.89 | 63.89 | 680,058 |
Jan 25, 2021 | 66.09 | 66.31 | 64.50 | 65.12 | 65.12 | 1,795,300 |
Jan 22, 2021 | 64.99 | 66.20 | 64.65 | 66.02 | 66.02 | 2,155,400 |
Jan 21, 2021 | 64.36 | 65.14 | 63.91 | 64.99 | 64.99 | 994,000 |
Jan 20, 2021 | 63.49 | 65.24 | 63.26 | 64.90 | 64.90 | 1,375,300 |
Jan 19, 2021 | 63.65 | 64.09 | 62.65 | 63.61 | 63.61 | 1,399,500 |
Jan 15, 2021 | 62.10 | 63.58 | 61.70 | 63.52 | 63.52 | 1,619,300 |
Jan 14, 2021 | 62.18 | 63.00 | 61.67 | 62.26 | 62.26 | 1,579,700 |
Jan 13, 2021 | 63.03 | 63.64 | 61.78 | 61.81 | 61.81 | 1,251,600 |
Jan 12, 2021 | 62.12 | 63.14 | 61.76 | 63.04 | 63.04 | 1,182,800 |
Jan 11, 2021 | 62.01 | 62.72 | 61.71 | 62.24 | 62.24 | 1,771,300 |
Jan 08, 2021 | 61.97 | 63.09 | 61.45 | 62.64 | 62.64 | 1,381,900 |
Jan 07, 2021 | 60.81 | 61.63 | 60.43 | 61.50 | 61.50 | 2,782,300 |
Jan 06, 2021 | 59.93 | 61.39 | 59.88 | 60.61 | 60.61 | 2,241,500 |
Jan 05, 2021 | 59.13 | 60.30 | 58.74 | 59.42 | 59.42 | 2,153,700 |
Jan 04, 2021 | 62.74 | 62.93 | 59.25 | 59.50 | 59.50 | 2,671,700 |
Dec 31, 2020 | 62.62 | 62.97 | 61.72 | 62.72 | 62.72 | 838,500 |
Dec 30, 2020 | 62.17 | 62.98 | 62.17 | 62.40 | 62.40 | 639,400 |
Dec 29, 2020 | 63.11 | 63.40 | 61.71 | 62.11 | 62.11 | 702,100 |
Dec 28, 2020 | 63.26 | 63.26 | 62.53 | 62.97 | 62.97 | 863,400 |
Dec 24, 2020 | 62.99 | 63.04 | 62.15 | 62.93 | 62.93 | 393,600 |
Dec 23, 2020 | 62.76 | 63.84 | 62.74 | 62.75 | 62.75 | 1,063,200 |
Dec 22, 2020 | 62.66 | 62.90 | 61.79 | 62.57 | 62.57 | 1,896,700 |
Dec 21, 2020 | 62.37 | 63.10 | 61.35 | 62.39 | 62.39 | 2,423,400 |
Dec 18, 2020 | 64.42 | 64.42 | 62.32 | 63.29 | 63.29 | 6,249,300 |
Dec 17, 2020 | 66.02 | 66.02 | 63.66 | 64.41 | 64.41 | 2,668,100 |
Dec 16, 2020 | 66.12 | 66.57 | 64.88 | 65.83 | 65.83 | 3,172,200 |
Dec 15, 2020 | 65.70 | 66.17 | 65.09 | 66.13 | 66.13 | 1,922,400 |
Dec 14, 2020 | 66.69 | 66.89 | 64.92 | 65.13 | 65.13 | 2,251,500 |
Dec 11, 2020 | 65.66 | 66.42 | 65.25 | 66.15 | 66.15 | 2,189,400 |
Dec 10, 2020 | 65.45 | 66.56 | 64.85 | 66.33 | 66.33 | 2,279,300 |
Dec 09, 2020 | 67.31 | 67.70 | 65.33 | 66.10 | 66.10 | 2,888,700 |
Dec 08, 2020 | 65.78 | 66.90 | 65.63 | 66.75 | 66.75 | 2,692,600 |
Dec 07, 2020 | 65.08 | 66.35 | 64.76 | 66.28 | 66.28 | 1,983,200 |
Dec 04, 2020 | 63.76 | 65.91 | 63.74 | 65.74 | 65.74 | 1,871,300 |
Dec 03, 2020 | 61.98 | 64.18 | 61.40 | 63.78 | 63.78 | 2,233,700 |
Dec 02, 2020 | 61.29 | 62.24 | 61.12 | 61.85 | 61.85 | 1,802,900 |
Dec 01, 2020 | 61.99 | 62.39 | 60.98 | 61.64 | 61.64 | 1,497,900 |
Nov 30, 2020 | 61.19 | 61.40 | 60.37 | 61.14 | 61.14 | 4,042,200 |
Nov 27, 2020 | 61.27 | 61.73 | 60.64 | 61.13 | 61.13 | 643,000 |
Nov 25, 2020 | 61.40 | 61.74 | 60.53 | 61.26 | 61.26 | 1,141,600 |
Nov 24, 2020 | 60.43 | 61.90 | 59.98 | 61.46 | 61.46 | 1,457,900 |
Nov 23, 2020 | 58.94 | 59.99 | 58.18 | 59.78 | 59.78 | 1,353,100 |
Nov 20, 2020 | 58.25 | 58.60 | 57.34 | 58.30 | 58.30 | 1,325,100 |
Nov 19, 2020 | 57.72 | 58.59 | 56.56 | 58.47 | 58.47 | 1,645,500 |
Nov 18, 2020 | 60.43 | 60.43 | 58.07 | 58.13 | 58.13 | 1,493,100 |
Nov 17, 2020 | 58.98 | 60.97 | 58.02 | 60.49 | 60.49 | 1,798,400 |
Nov 16, 2020 | 59.64 | 60.40 | 58.72 | 59.92 | 59.92 | 1,879,300 |
Nov 13, 2020 | 56.02 | 58.06 | 55.73 | 57.83 | 57.83 | 1,336,400 |
Nov 12, 2020 | 56.05 | 56.14 | 54.90 | 55.28 | 55.28 | 1,752,900 |
Nov 11, 2020 | 56.94 | 56.94 | 55.34 | 56.31 | 56.31 | 1,687,800 |
Nov 10, 2020 | 58.09 | 59.15 | 56.22 | 56.53 | 56.53 | 2,006,000 |
Nov 09, 2020 | 57.28 | 62.41 | 57.28 | 58.15 | 58.15 | 4,741,500 |
Nov 06, 2020 | 53.12 | 53.36 | 51.76 | 52.27 | 52.27 | 1,055,600 |
Nov 05, 2020 | 52.53 | 53.43 | 52.10 | 52.92 | 52.92 | 1,220,200 |
Nov 04, 2020 | 51.62 | 53.34 | 50.79 | 51.99 | 51.99 | 1,160,700 |
Nov 03, 2020 | 53.72 | 53.72 | 50.58 | 51.93 | 51.93 | 1,774,600 |
Nov 02, 2020 | 50.96 | 53.55 | 50.81 | 52.67 | 52.67 | 2,650,600 |
Oct 30, 2020 | 50.50 | 51.06 | 48.73 | 50.40 | 50.40 | 2,239,100 |
Oct 29, 2020 | 45.08 | 51.45 | 44.75 | 51.30 | 51.30 | 3,808,600 |
Oct 28, 2020 | 43.69 | 44.45 | 43.17 | 43.92 | 43.92 | 1,858,900 |
Oct 27, 2020 | 45.56 | 45.86 | 44.84 | 44.86 | 44.86 | 1,762,700 |
Oct 26, 2020 | 45.99 | 46.10 | 44.98 | 45.58 | 45.58 | 1,645,500 |
Oct 23, 2020 | 46.99 | 47.36 | 46.38 | 46.66 | 46.66 | 1,263,800 |
Oct 22, 2020 | 46.86 | 47.37 | 46.61 | 46.73 | 46.73 | 1,196,800 |
Oct 21, 2020 | 47.52 | 47.79 | 46.74 | 47.05 | 47.05 | 1,102,900 |
Oct 20, 2020 | 48.03 | 48.94 | 47.86 | 47.90 | 47.90 | 1,032,200 |
Oct 19, 2020 | 48.87 | 48.93 | 47.48 | 47.58 | 47.58 | 1,150,700 |
Oct 16, 2020 | 48.99 | 49.24 | 47.80 | 48.61 | 48.61 | 1,423,500 |
Oct 15, 2020 | 48.49 | 49.38 | 48.34 | 49.04 | 49.04 | 1,212,100 |
Oct 14, 2020 | 49.11 | 49.65 | 48.92 | 49.02 | 49.02 | 1,036,800 |
Oct 13, 2020 | 49.88 | 50.10 | 49.01 | 49.05 | 49.05 | 894,000 |
Oct 12, 2020 | 50.26 | 50.41 | 49.14 | 50.31 | 50.31 | 1,397,500 |
Oct 09, 2020 | 51.50 | 51.58 | 49.71 | 49.90 | 49.90 | 1,857,300 |
Oct 08, 2020 | 49.21 | 51.00 | 49.05 | 50.99 | 50.99 | 1,003,300 |
Oct 07, 2020 | 49.00 | 49.17 | 48.47 | 48.95 | 48.95 | 1,456,100 |
Oct 06, 2020 | 48.87 | 49.99 | 48.34 | 48.57 | 48.57 | 2,347,900 |
Oct 05, 2020 | 48.68 | 49.09 | 47.94 | 48.61 | 48.61 | 1,615,500 |
Oct 02, 2020 | 46.44 | 48.28 | 46.10 | 48.07 | 48.07 | 1,688,900 |
Oct 01, 2020 | 47.41 | 48.20 | 46.81 | 47.40 | 47.40 | 1,993,400 |
Sep 30, 2020 | 47.17 | 48.11 | 46.59 | 46.97 | 46.97 | 1,741,400 |
Sep 29, 2020 | 47.14 | 47.36 | 46.21 | 46.77 | 46.77 | 872,300 |
Sep 28, 2020 | 47.29 | 47.88 | 46.95 | 47.34 | 47.34 | 1,439,800 |
Sep 25, 2020 | 45.20 | 46.72 | 45.19 | 46.32 | 46.32 | 911,300 |
Sep 24, 2020 | 44.97 | 46.60 | 44.59 | 45.66 | 45.66 | 1,438,500 |
Sep 23, 2020 | 46.14 | 46.60 | 44.64 | 45.00 | 45.00 | 1,460,800 |
Sep 22, 2020 | 46.56 | 47.30 | 45.67 | 46.01 | 46.01 | 1,201,100 |
Sep 21, 2020 | 47.32 | 47.51 | 45.17 | 46.45 | 46.45 | 2,102,400 |
Sep 18, 2020 | 49.10 | 49.55 | 48.42 | 48.48 | 48.48 | 2,265,200 |
Sep 17, 2020 | 49.48 | 49.91 | 48.95 | 49.57 | 49.57 | 1,355,200 |
Sep 16, 2020 | 49.92 | 51.03 | 49.47 | 49.99 | 49.99 | 1,172,400 |
Sep 15, 2020 | 49.21 | 50.23 | 49.05 | 49.63 | 49.63 | 1,287,400 |
Sep 14, 2020 | 47.40 | 49.04 | 47.40 | 48.78 | 48.78 | 1,132,500 |
Sep 11, 2020 | 47.93 | 47.98 | 46.37 | 46.91 | 46.91 | 1,277,500 |
Sep 10, 2020 | 48.91 | 48.91 | 47.42 | 47.52 | 47.52 | 1,163,900 |
Sep 09, 2020 | 47.73 | 49.07 | 47.56 | 48.53 | 48.53 | 1,541,800 |
Sep 08, 2020 | 47.93 | 48.43 | 47.26 | 47.63 | 47.63 | 1,796,300 |
Sep 04, 2020 | 49.31 | 49.42 | 47.67 | 48.22 | 48.22 | 1,256,400 |
Sep 03, 2020 | 48.86 | 49.99 | 47.92 | 48.62 | 48.62 | 1,577,900 |
Sep 02, 2020 | 47.90 | 49.16 | 47.58 | 49.04 | 49.04 | 2,494,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |