102.87 +0.37 (0.36%)
After hours: 7:36PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 25, 2021 | 104.00 | 104.44 | 100.68 | 102.53 | 102.53 | 3,469,695 |
Jan 22, 2021 | 107.11 | 107.41 | 103.83 | 105.34 | 105.34 | 5,438,200 |
Jan 21, 2021 | 110.36 | 110.99 | 106.85 | 108.54 | 108.54 | 6,253,800 |
Jan 20, 2021 | 113.07 | 114.18 | 111.02 | 111.38 | 111.38 | 3,931,300 |
Jan 19, 2021 | 114.25 | 114.83 | 112.56 | 112.86 | 112.86 | 3,399,600 |
Jan 15, 2021 | 112.23 | 113.69 | 111.25 | 112.53 | 112.53 | 3,396,100 |
Jan 14, 2021 | 113.03 | 115.48 | 112.27 | 114.40 | 114.40 | 2,841,600 |
Jan 13, 2021 | 110.55 | 113.14 | 110.55 | 112.08 | 112.08 | 3,015,900 |
Jan 12, 2021 | 110.26 | 111.70 | 108.73 | 110.76 | 110.76 | 3,119,900 |
Jan 11, 2021 | 108.23 | 109.95 | 107.00 | 109.31 | 109.31 | 3,312,900 |
Jan 08, 2021 | 111.00 | 111.78 | 108.64 | 110.56 | 110.56 | 3,001,100 |
Jan 07, 2021 | 108.65 | 111.54 | 108.00 | 110.73 | 110.73 | 4,795,700 |
Jan 06, 2021 | 103.00 | 107.65 | 102.56 | 107.38 | 107.38 | 4,394,000 |
Jan 05, 2021 | 97.79 | 100.58 | 97.79 | 100.14 | 100.14 | 2,171,500 |
Jan 04, 2021 | 99.73 | 99.99 | 96.98 | 97.84 | 97.84 | 3,429,700 |
Dec 31, 2020 | 98.00 | 99.16 | 97.06 | 98.85 | 98.85 | 1,290,800 |
Dec 30, 2020 | 96.50 | 97.98 | 95.97 | 97.88 | 97.88 | 1,405,200 |
Dec 29, 2020 | 97.56 | 97.77 | 95.47 | 96.18 | 96.18 | 1,902,700 |
Dec 28, 2020 | 97.82 | 99.12 | 97.44 | 97.55 | 97.55 | 2,138,400 |
Dec 24, 2020 | 96.99 | 97.42 | 95.79 | 97.30 | 97.30 | 960,200 |
Dec 23, 2020 | 95.98 | 97.83 | 95.75 | 96.82 | 96.82 | 1,769,400 |
Dec 22, 2020 | 95.44 | 96.14 | 94.97 | 94.99 | 94.99 | 2,970,400 |
Dec 21, 2020 | 93.60 | 96.62 | 92.21 | 95.29 | 95.29 | 4,811,500 |
Dec 18, 2020 | 93.96 | 93.96 | 91.05 | 91.57 | 91.57 | 4,342,600 |
Dec 17, 2020 | 93.87 | 94.32 | 93.05 | 94.08 | 94.08 | 1,822,500 |
Dec 16, 2020 | 93.21 | 94.03 | 91.72 | 93.59 | 93.59 | 2,234,000 |
Dec 15, 2020 | 91.66 | 92.69 | 89.72 | 92.68 | 92.68 | 2,249,500 |
Dec 14, 2020 | 93.46 | 93.95 | 90.26 | 90.42 | 90.42 | 3,837,800 |
Dec 11, 2020 | 92.87 | 93.34 | 91.07 | 92.17 | 92.17 | 3,042,000 |
Dec 10, 2020 | 93.33 | 95.29 | 92.10 | 94.67 | 94.67 | 2,940,000 |
Dec 09, 2020 | 92.93 | 95.36 | 92.76 | 94.92 | 94.92 | 4,599,900 |
Dec 08, 2020 | 91.40 | 93.22 | 91.36 | 92.64 | 92.64 | 2,889,300 |
Dec 07, 2020 | 93.00 | 93.20 | 91.01 | 92.97 | 92.97 | 2,758,700 |
Dec 04, 2020 | 92.03 | 93.15 | 90.87 | 92.24 | 92.24 | 2,187,800 |
Dec 03, 2020 | 91.30 | 92.28 | 90.48 | 91.28 | 91.28 | 2,123,400 |
Dec 02, 2020 | 88.40 | 91.92 | 88.22 | 91.39 | 91.39 | 2,853,000 |
Dec 01, 2020 | 88.00 | 90.87 | 87.82 | 89.70 | 89.70 | 2,753,100 |
Nov 30, 2020 | 89.66 | 89.95 | 85.16 | 85.64 | 85.64 | 4,422,500 |
Nov 27, 2020 | 89.18 | 89.58 | 87.58 | 87.76 | 87.76 | 2,139,500 |
Nov 25, 2020 | 90.03 | 90.25 | 87.66 | 89.90 | 89.90 | 3,295,400 |
Nov 24, 2020 | 89.54 | 92.08 | 88.76 | 91.36 | 91.36 | 3,236,500 |
Nov 23, 2020 | 85.16 | 87.76 | 84.68 | 87.28 | 87.28 | 2,224,800 |
Nov 20, 2020 | 84.43 | 85.07 | 83.03 | 83.58 | 83.58 | 3,454,300 |
Nov 19, 2020 | 84.74 | 85.38 | 83.67 | 84.99 | 84.99 | 4,613,400 |
Nov 18, 2020 | 88.23 | 89.39 | 85.54 | 85.61 | 85.61 | 2,680,900 |
Nov 17, 2020 | 87.10 | 88.61 | 85.49 | 87.76 | 87.76 | 1,829,300 |
Nov 16, 2020 | 89.99 | 90.61 | 87.62 | 88.61 | 88.61 | 2,065,200 |
Nov 13, 2020 | 84.38 | 87.27 | 84.38 | 86.70 | 86.70 | 2,280,100 |
Nov 12, 2020 | 83.27 | 84.58 | 82.53 | 83.58 | 83.58 | 2,128,800 |
Nov 11, 2020 | 87.09 | 87.46 | 83.72 | 84.67 | 84.67 | 2,709,200 |
Nov 10, 2020 | 87.26 | 88.61 | 85.77 | 86.68 | 86.68 | 2,639,100 |
Nov 09, 2020 | 84.78 | 90.30 | 84.78 | 86.95 | 86.95 | 5,669,200 |
Nov 06, 2020 | 79.07 | 79.79 | 77.11 | 77.77 | 77.77 | 2,559,600 |
Nov 06, 2020 | 0.1 Dividend | |||||
Nov 05, 2020 | 76.45 | 79.21 | 76.20 | 78.70 | 78.60 | 2,293,900 |
Nov 04, 2020 | 75.99 | 77.79 | 73.05 | 75.55 | 75.45 | 3,189,300 |
Nov 03, 2020 | 77.28 | 78.83 | 76.83 | 77.57 | 77.47 | 2,655,800 |
Nov 02, 2020 | 74.65 | 76.22 | 74.01 | 75.68 | 75.58 | 2,602,300 |
Oct 30, 2020 | 72.64 | 73.20 | 71.27 | 73.08 | 72.99 | 2,102,000 |
Oct 29, 2020 | 71.48 | 73.62 | 70.78 | 73.12 | 73.03 | 2,551,900 |
Oct 28, 2020 | 71.79 | 73.60 | 71.52 | 72.07 | 71.98 | 3,697,000 |
Oct 27, 2020 | 74.77 | 74.99 | 73.69 | 74.06 | 73.97 | 3,023,900 |
Oct 26, 2020 | 76.63 | 76.77 | 74.19 | 74.95 | 74.85 | 5,111,900 |
Oct 23, 2020 | 80.48 | 81.00 | 76.82 | 77.99 | 77.89 | 7,614,000 |
Oct 22, 2020 | 74.71 | 77.47 | 74.57 | 76.75 | 76.65 | 10,451,100 |
Oct 21, 2020 | 76.91 | 77.20 | 73.67 | 73.72 | 73.63 | 5,700,800 |
Oct 20, 2020 | 77.90 | 79.09 | 77.15 | 77.27 | 77.17 | 2,515,700 |
Oct 19, 2020 | 79.77 | 79.89 | 77.09 | 77.12 | 77.02 | 2,048,500 |
Oct 16, 2020 | 79.16 | 79.88 | 78.51 | 79.22 | 79.12 | 3,590,300 |
Oct 15, 2020 | 77.58 | 78.70 | 76.83 | 78.55 | 78.45 | 2,878,800 |
Oct 14, 2020 | 79.69 | 80.22 | 78.56 | 78.66 | 78.56 | 1,589,800 |
Oct 13, 2020 | 79.38 | 80.67 | 78.87 | 79.54 | 79.44 | 1,978,100 |
Oct 12, 2020 | 79.81 | 81.07 | 79.31 | 80.41 | 80.31 | 2,056,100 |
Oct 09, 2020 | 81.25 | 81.67 | 79.21 | 79.88 | 79.78 | 1,733,500 |
Oct 08, 2020 | 78.59 | 80.39 | 77.56 | 80.28 | 80.18 | 2,039,400 |
Oct 07, 2020 | 76.87 | 78.79 | 76.87 | 78.24 | 78.14 | 2,747,800 |
Oct 06, 2020 | 79.00 | 79.98 | 75.23 | 75.63 | 75.53 | 2,874,200 |
Oct 05, 2020 | 76.26 | 78.21 | 75.69 | 78.04 | 77.94 | 3,036,800 |
Oct 02, 2020 | 71.53 | 75.68 | 71.03 | 74.94 | 74.84 | 2,693,600 |
Oct 01, 2020 | 72.98 | 75.31 | 71.31 | 72.93 | 72.84 | 2,798,000 |
Sep 30, 2020 | 70.99 | 73.54 | 70.73 | 71.86 | 71.77 | 2,757,600 |
Sep 29, 2020 | 71.19 | 71.64 | 69.75 | 70.45 | 70.36 | 2,150,600 |
Sep 28, 2020 | 71.15 | 72.38 | 69.97 | 71.33 | 71.24 | 1,714,300 |
Sep 25, 2020 | 67.22 | 69.83 | 67.08 | 69.36 | 69.27 | 1,991,300 |
Sep 24, 2020 | 68.14 | 69.37 | 66.46 | 68.10 | 68.01 | 3,324,200 |
Sep 23, 2020 | 70.25 | 71.29 | 68.00 | 68.13 | 68.04 | 4,409,000 |
Sep 22, 2020 | 71.29 | 72.26 | 68.55 | 69.96 | 69.87 | 3,187,700 |
Sep 21, 2020 | 72.87 | 73.46 | 70.84 | 71.65 | 71.56 | 3,954,400 |
Sep 18, 2020 | 75.76 | 76.84 | 75.01 | 75.79 | 75.69 | 3,047,900 |
Sep 17, 2020 | 74.76 | 77.50 | 74.38 | 75.98 | 75.88 | 3,189,800 |
Sep 16, 2020 | 73.45 | 76.86 | 72.21 | 76.17 | 76.07 | 3,693,600 |
Sep 15, 2020 | 74.43 | 74.74 | 72.68 | 73.30 | 73.21 | 2,671,900 |
Sep 14, 2020 | 71.88 | 75.08 | 71.72 | 74.64 | 74.55 | 3,557,400 |
Sep 11, 2020 | 69.51 | 71.25 | 68.97 | 71.05 | 70.96 | 2,212,700 |
Sep 10, 2020 | 71.20 | 72.55 | 69.29 | 69.42 | 69.33 | 2,626,500 |
Sep 09, 2020 | 71.30 | 71.30 | 69.79 | 70.57 | 70.48 | 2,574,700 |
Sep 08, 2020 | 72.36 | 72.53 | 70.31 | 70.36 | 70.27 | 3,374,000 |
Sep 04, 2020 | 72.35 | 74.48 | 71.44 | 73.99 | 73.90 | 5,011,600 |
Sep 03, 2020 | 70.00 | 71.88 | 69.05 | 69.92 | 69.83 | 2,313,700 |
Sep 02, 2020 | 68.40 | 69.75 | 68.16 | 69.37 | 69.28 | 1,470,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |