Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 03, 2021 | 62.50 | 62.95 | 62.01 | 62.72 | 62.72 | 825,024 |
Mar 02, 2021 | 62.21 | 64.04 | 61.80 | 62.73 | 62.73 | 7,314,800 |
Mar 01, 2021 | 61.15 | 62.27 | 60.57 | 61.54 | 61.54 | 4,083,800 |
Feb 26, 2021 | 60.85 | 61.05 | 58.80 | 59.31 | 59.31 | 6,399,700 |
Feb 25, 2021 | 62.48 | 62.84 | 61.13 | 61.35 | 61.35 | 3,260,300 |
Feb 25, 2021 | 0.7 Dividend | |||||
Feb 24, 2021 | 62.00 | 63.98 | 61.94 | 63.69 | 62.99 | 4,668,600 |
Feb 23, 2021 | 62.94 | 62.97 | 61.51 | 62.12 | 61.44 | 4,147,200 |
Feb 22, 2021 | 60.62 | 62.56 | 60.20 | 62.48 | 61.79 | 5,672,600 |
Feb 19, 2021 | 57.75 | 60.53 | 57.75 | 60.39 | 59.73 | 4,037,100 |
Feb 18, 2021 | 58.30 | 58.67 | 57.10 | 57.56 | 56.93 | 3,112,600 |
Feb 17, 2021 | 58.58 | 58.91 | 57.61 | 58.54 | 57.90 | 3,277,800 |
Feb 16, 2021 | 58.90 | 59.35 | 58.54 | 58.75 | 58.10 | 4,072,700 |
Feb 12, 2021 | 57.56 | 58.27 | 57.44 | 58.15 | 57.51 | 1,974,500 |
Feb 11, 2021 | 57.81 | 57.94 | 56.69 | 57.67 | 57.04 | 2,326,500 |
Feb 10, 2021 | 57.00 | 58.38 | 56.48 | 57.67 | 57.04 | 3,453,000 |
Feb 09, 2021 | 57.50 | 57.51 | 56.37 | 56.60 | 55.98 | 4,209,500 |
Feb 08, 2021 | 57.75 | 58.26 | 57.21 | 57.35 | 56.72 | 2,543,200 |
Feb 05, 2021 | 56.74 | 57.83 | 56.44 | 57.24 | 56.61 | 3,731,200 |
Feb 04, 2021 | 55.47 | 56.37 | 54.82 | 56.34 | 55.72 | 4,312,200 |
Feb 03, 2021 | 54.31 | 55.40 | 54.04 | 55.35 | 54.74 | 3,984,200 |
Feb 02, 2021 | 53.56 | 54.87 | 52.87 | 54.61 | 54.01 | 5,229,500 |
Feb 01, 2021 | 52.39 | 52.84 | 51.33 | 52.75 | 52.17 | 4,128,300 |
Jan 29, 2021 | 53.85 | 54.71 | 51.76 | 51.90 | 51.33 | 8,895,400 |
Jan 28, 2021 | 54.14 | 54.85 | 53.00 | 54.38 | 53.78 | 5,817,000 |
Jan 27, 2021 | 54.64 | 55.08 | 52.66 | 54.39 | 53.79 | 6,283,500 |
Jan 26, 2021 | 57.89 | 58.25 | 55.70 | 55.74 | 55.13 | 3,060,300 |
Jan 25, 2021 | 56.86 | 57.42 | 55.66 | 57.23 | 56.60 | 3,682,400 |
Jan 22, 2021 | 56.99 | 57.78 | 56.87 | 57.50 | 56.87 | 2,621,500 |
Jan 21, 2021 | 58.51 | 58.77 | 57.31 | 57.56 | 56.93 | 3,442,000 |
Jan 20, 2021 | 57.87 | 58.63 | 57.23 | 58.57 | 57.93 | 3,724,400 |
Jan 19, 2021 | 57.76 | 58.20 | 56.33 | 57.55 | 56.92 | 4,919,300 |
Jan 15, 2021 | 58.62 | 58.82 | 57.13 | 57.31 | 56.68 | 6,692,900 |
Jan 14, 2021 | 60.21 | 60.50 | 59.42 | 59.65 | 58.99 | 3,578,800 |
Jan 13, 2021 | 60.75 | 61.31 | 59.66 | 60.03 | 59.37 | 3,236,300 |
Jan 12, 2021 | 59.32 | 61.21 | 59.00 | 61.04 | 60.37 | 6,235,700 |
Jan 11, 2021 | 57.70 | 58.95 | 57.25 | 58.86 | 58.21 | 3,455,900 |
Jan 08, 2021 | 58.37 | 58.86 | 57.75 | 58.21 | 57.57 | 4,063,500 |
Jan 07, 2021 | 59.00 | 59.77 | 58.10 | 58.51 | 57.87 | 4,437,600 |
Jan 06, 2021 | 56.95 | 59.21 | 56.55 | 58.43 | 57.79 | 6,208,400 |
Jan 05, 2021 | 54.14 | 56.17 | 54.00 | 55.80 | 55.19 | 3,112,800 |
Jan 04, 2021 | 55.82 | 56.12 | 53.65 | 54.04 | 53.45 | 4,852,800 |
Dec 31, 2020 | 55.47 | 56.10 | 55.11 | 55.50 | 54.89 | 2,663,500 |
Dec 30, 2020 | 54.35 | 55.66 | 54.30 | 55.47 | 54.86 | 3,790,000 |
Dec 29, 2020 | 54.50 | 54.82 | 53.85 | 54.33 | 53.73 | 2,222,000 |
Dec 28, 2020 | 55.27 | 55.77 | 54.18 | 54.29 | 53.69 | 3,668,200 |
Dec 24, 2020 | 54.92 | 54.97 | 54.33 | 54.79 | 54.19 | 1,074,700 |
Dec 23, 2020 | 55.02 | 55.77 | 54.73 | 54.75 | 54.15 | 2,251,600 |
Dec 22, 2020 | 55.01 | 55.27 | 54.44 | 54.67 | 54.07 | 2,268,300 |
Dec 21, 2020 | 54.05 | 55.20 | 53.73 | 55.08 | 54.47 | 4,458,800 |
Dec 18, 2020 | 55.11 | 55.75 | 54.24 | 55.66 | 55.05 | 11,536,700 |
Dec 17, 2020 | 54.20 | 54.33 | 53.58 | 53.83 | 53.24 | 2,222,300 |
Dec 16, 2020 | 54.03 | 54.11 | 53.24 | 53.83 | 53.24 | 1,948,800 |
Dec 15, 2020 | 53.85 | 54.15 | 53.15 | 54.13 | 53.54 | 2,335,500 |
Dec 14, 2020 | 54.60 | 54.76 | 53.03 | 53.06 | 52.48 | 3,121,900 |
Dec 11, 2020 | 54.29 | 54.45 | 53.57 | 54.00 | 53.41 | 2,674,800 |
Dec 10, 2020 | 54.66 | 55.11 | 54.04 | 54.43 | 53.83 | 3,402,000 |
Dec 09, 2020 | 54.94 | 55.75 | 54.35 | 54.66 | 54.06 | 3,219,100 |
Dec 08, 2020 | 52.90 | 54.67 | 52.80 | 54.55 | 53.95 | 3,161,500 |
Dec 07, 2020 | 54.93 | 54.94 | 53.02 | 53.21 | 52.63 | 3,602,700 |
Dec 04, 2020 | 53.81 | 55.10 | 53.80 | 55.05 | 54.44 | 3,294,500 |
Dec 03, 2020 | 52.99 | 53.89 | 52.80 | 53.60 | 53.01 | 3,213,800 |
Dec 02, 2020 | 53.32 | 53.56 | 52.69 | 53.20 | 52.62 | 3,723,000 |
Dec 01, 2020 | 54.43 | 54.43 | 52.90 | 53.53 | 52.94 | 4,328,700 |
Nov 30, 2020 | 54.89 | 55.00 | 52.80 | 53.01 | 52.43 | 8,760,600 |
Nov 27, 2020 | 55.91 | 56.05 | 55.01 | 55.40 | 54.79 | 2,847,400 |
Nov 27, 2020 | 0.7 Dividend | |||||
Nov 25, 2020 | 57.45 | 57.45 | 56.17 | 56.43 | 55.12 | 4,158,500 |
Nov 24, 2020 | 57.00 | 58.18 | 56.61 | 57.73 | 56.39 | 4,442,800 |
Nov 23, 2020 | 55.28 | 56.29 | 55.28 | 55.94 | 54.64 | 4,560,700 |
Nov 20, 2020 | 55.07 | 55.42 | 54.28 | 54.73 | 53.46 | 2,871,700 |
Nov 19, 2020 | 54.91 | 55.49 | 53.92 | 55.34 | 54.05 | 3,514,000 |
Nov 18, 2020 | 54.65 | 56.28 | 54.53 | 55.30 | 54.01 | 5,903,500 |
Nov 17, 2020 | 53.16 | 54.56 | 52.83 | 54.48 | 53.21 | 4,795,000 |
Nov 16, 2020 | 53.55 | 53.94 | 52.14 | 53.93 | 52.68 | 4,075,600 |
Nov 13, 2020 | 50.27 | 52.13 | 50.20 | 51.97 | 50.76 | 3,482,900 |
Nov 12, 2020 | 51.74 | 52.07 | 50.54 | 51.04 | 49.85 | 3,467,600 |
Nov 11, 2020 | 53.50 | 53.60 | 52.02 | 52.21 | 51.00 | 4,118,500 |
Nov 10, 2020 | 52.33 | 53.70 | 52.07 | 53.46 | 52.22 | 6,148,700 |
Nov 09, 2020 | 51.59 | 54.18 | 51.54 | 52.12 | 50.91 | 9,208,300 |
Nov 06, 2020 | 49.23 | 49.82 | 48.03 | 48.23 | 47.11 | 3,061,500 |
Nov 05, 2020 | 46.90 | 49.45 | 46.88 | 48.97 | 47.83 | 4,253,000 |
Nov 04, 2020 | 47.95 | 48.34 | 46.25 | 46.45 | 45.37 | 4,542,300 |
Nov 03, 2020 | 48.25 | 49.03 | 47.66 | 48.73 | 47.60 | 3,293,500 |
Nov 02, 2020 | 46.25 | 48.06 | 45.88 | 47.82 | 46.71 | 3,675,800 |
Oct 30, 2020 | 45.86 | 46.19 | 44.73 | 45.49 | 44.43 | 5,165,900 |
Oct 29, 2020 | 44.63 | 46.66 | 44.57 | 46.25 | 45.17 | 4,300,100 |
Oct 28, 2020 | 44.94 | 45.70 | 44.33 | 45.18 | 44.13 | 6,157,100 |
Oct 27, 2020 | 46.92 | 47.19 | 46.39 | 46.57 | 45.49 | 4,141,200 |
Oct 26, 2020 | 47.94 | 48.14 | 46.82 | 47.15 | 46.05 | 4,026,400 |
Oct 23, 2020 | 49.52 | 49.95 | 48.41 | 48.53 | 47.40 | 3,123,400 |
Oct 22, 2020 | 49.81 | 50.16 | 47.15 | 48.82 | 47.68 | 5,244,000 |
Oct 21, 2020 | 49.38 | 49.72 | 48.55 | 48.55 | 47.42 | 4,092,500 |
Oct 20, 2020 | 49.35 | 50.15 | 49.21 | 49.34 | 48.19 | 2,503,600 |
Oct 19, 2020 | 49.33 | 50.33 | 48.74 | 48.84 | 47.70 | 2,903,500 |
Oct 16, 2020 | 49.37 | 49.99 | 49.13 | 49.30 | 48.15 | 2,754,300 |
Oct 15, 2020 | 47.88 | 49.08 | 47.84 | 49.01 | 47.87 | 2,793,200 |
Oct 14, 2020 | 47.84 | 48.97 | 47.42 | 48.83 | 47.69 | 5,322,100 |
Oct 13, 2020 | 48.48 | 48.98 | 47.80 | 47.88 | 46.77 | 6,832,200 |
Oct 12, 2020 | 49.40 | 49.50 | 48.26 | 48.58 | 47.45 | 3,005,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |