Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 58.62 | 58.82 | 57.13 | 57.31 | 57.31 | 6,658,400 |
Jan 14, 2021 | 60.21 | 60.50 | 59.42 | 59.65 | 59.65 | 3,578,800 |
Jan 13, 2021 | 60.75 | 61.31 | 59.66 | 60.03 | 60.03 | 3,236,300 |
Jan 12, 2021 | 59.32 | 61.21 | 59.00 | 61.04 | 61.04 | 6,235,700 |
Jan 11, 2021 | 57.70 | 58.95 | 57.25 | 58.86 | 58.86 | 3,455,900 |
Jan 08, 2021 | 58.37 | 58.86 | 57.75 | 58.21 | 58.21 | 4,063,500 |
Jan 07, 2021 | 59.00 | 59.77 | 58.10 | 58.51 | 58.51 | 4,437,600 |
Jan 06, 2021 | 56.95 | 59.21 | 56.55 | 58.43 | 58.43 | 6,208,400 |
Jan 05, 2021 | 54.14 | 56.17 | 54.00 | 55.80 | 55.80 | 3,112,800 |
Jan 04, 2021 | 55.82 | 56.12 | 53.65 | 54.04 | 54.04 | 4,852,800 |
Dec 31, 2020 | 55.47 | 56.10 | 55.11 | 55.50 | 55.50 | 2,661,800 |
Dec 30, 2020 | 54.35 | 55.66 | 54.30 | 55.47 | 55.47 | 3,790,000 |
Dec 29, 2020 | 54.50 | 54.82 | 53.85 | 54.33 | 54.33 | 2,222,000 |
Dec 28, 2020 | 55.27 | 55.77 | 54.18 | 54.29 | 54.29 | 3,668,200 |
Dec 24, 2020 | 54.92 | 54.97 | 54.33 | 54.79 | 54.79 | 1,074,700 |
Dec 23, 2020 | 55.02 | 55.77 | 54.73 | 54.75 | 54.75 | 2,251,600 |
Dec 22, 2020 | 55.01 | 55.27 | 54.44 | 54.67 | 54.67 | 2,268,300 |
Dec 21, 2020 | 54.05 | 55.20 | 53.73 | 55.08 | 55.08 | 4,458,800 |
Dec 18, 2020 | 55.11 | 55.75 | 54.24 | 55.66 | 55.66 | 11,536,700 |
Dec 17, 2020 | 54.20 | 54.33 | 53.58 | 53.83 | 53.83 | 2,222,300 |
Dec 16, 2020 | 54.03 | 54.11 | 53.24 | 53.83 | 53.83 | 1,948,800 |
Dec 15, 2020 | 53.85 | 54.15 | 53.15 | 54.13 | 54.13 | 2,335,500 |
Dec 14, 2020 | 54.60 | 54.76 | 53.03 | 53.06 | 53.06 | 3,121,900 |
Dec 11, 2020 | 54.29 | 54.45 | 53.57 | 54.00 | 54.00 | 2,674,800 |
Dec 10, 2020 | 54.66 | 55.11 | 54.04 | 54.43 | 54.43 | 3,402,000 |
Dec 09, 2020 | 54.94 | 55.75 | 54.35 | 54.66 | 54.66 | 3,219,100 |
Dec 08, 2020 | 52.90 | 54.67 | 52.80 | 54.55 | 54.55 | 3,161,500 |
Dec 07, 2020 | 54.93 | 54.94 | 53.02 | 53.21 | 53.21 | 3,602,700 |
Dec 04, 2020 | 53.81 | 55.10 | 53.80 | 55.05 | 55.05 | 3,294,500 |
Dec 03, 2020 | 52.99 | 53.89 | 52.80 | 53.60 | 53.60 | 3,213,800 |
Dec 02, 2020 | 53.32 | 53.56 | 52.69 | 53.20 | 53.20 | 3,723,000 |
Dec 01, 2020 | 54.43 | 54.43 | 52.90 | 53.53 | 53.53 | 4,328,700 |
Nov 30, 2020 | 54.89 | 55.00 | 52.80 | 53.01 | 53.01 | 8,760,600 |
Nov 27, 2020 | 55.91 | 56.05 | 55.01 | 55.40 | 55.40 | 2,847,400 |
Nov 27, 2020 | 0.7 Dividend | |||||
Nov 25, 2020 | 57.45 | 57.45 | 56.17 | 56.43 | 55.73 | 4,158,500 |
Nov 24, 2020 | 57.00 | 58.18 | 56.61 | 57.73 | 57.01 | 4,442,800 |
Nov 23, 2020 | 55.28 | 56.29 | 55.28 | 55.94 | 55.25 | 4,560,700 |
Nov 20, 2020 | 55.07 | 55.42 | 54.28 | 54.73 | 54.05 | 2,871,700 |
Nov 19, 2020 | 54.91 | 55.49 | 53.92 | 55.34 | 54.65 | 3,514,000 |
Nov 18, 2020 | 54.65 | 56.28 | 54.53 | 55.30 | 54.61 | 5,903,500 |
Nov 17, 2020 | 53.16 | 54.56 | 52.83 | 54.48 | 53.80 | 4,795,000 |
Nov 16, 2020 | 53.55 | 53.94 | 52.14 | 53.93 | 53.26 | 4,075,600 |
Nov 13, 2020 | 50.27 | 52.13 | 50.20 | 51.97 | 51.33 | 3,482,900 |
Nov 12, 2020 | 51.74 | 52.07 | 50.54 | 51.04 | 50.41 | 3,467,600 |
Nov 11, 2020 | 53.50 | 53.60 | 52.02 | 52.21 | 51.56 | 4,118,500 |
Nov 10, 2020 | 52.33 | 53.70 | 52.07 | 53.46 | 52.80 | 6,148,700 |
Nov 09, 2020 | 51.59 | 54.18 | 51.54 | 52.12 | 51.47 | 9,208,300 |
Nov 06, 2020 | 49.23 | 49.82 | 48.03 | 48.23 | 47.63 | 3,061,500 |
Nov 05, 2020 | 46.90 | 49.45 | 46.88 | 48.97 | 48.36 | 4,253,000 |
Nov 04, 2020 | 47.95 | 48.34 | 46.25 | 46.45 | 45.87 | 4,542,300 |
Nov 03, 2020 | 48.25 | 49.03 | 47.66 | 48.73 | 48.13 | 3,293,500 |
Nov 02, 2020 | 46.25 | 48.06 | 45.88 | 47.82 | 47.23 | 3,675,800 |
Oct 30, 2020 | 45.86 | 46.19 | 44.73 | 45.49 | 44.93 | 5,165,900 |
Oct 29, 2020 | 44.63 | 46.66 | 44.57 | 46.25 | 45.68 | 4,300,100 |
Oct 28, 2020 | 44.94 | 45.70 | 44.33 | 45.18 | 44.62 | 6,157,100 |
Oct 27, 2020 | 46.92 | 47.19 | 46.39 | 46.57 | 45.99 | 4,141,200 |
Oct 26, 2020 | 47.94 | 48.14 | 46.82 | 47.15 | 46.57 | 4,026,400 |
Oct 23, 2020 | 49.52 | 49.95 | 48.41 | 48.53 | 47.93 | 3,123,400 |
Oct 22, 2020 | 49.81 | 50.16 | 47.15 | 48.82 | 48.21 | 5,244,000 |
Oct 21, 2020 | 49.38 | 49.72 | 48.55 | 48.55 | 47.95 | 4,092,500 |
Oct 20, 2020 | 49.35 | 50.15 | 49.21 | 49.34 | 48.73 | 2,503,600 |
Oct 19, 2020 | 49.33 | 50.33 | 48.74 | 48.84 | 48.23 | 2,903,500 |
Oct 16, 2020 | 49.37 | 49.99 | 49.13 | 49.30 | 48.69 | 2,754,300 |
Oct 15, 2020 | 47.88 | 49.08 | 47.84 | 49.01 | 48.40 | 2,793,200 |
Oct 14, 2020 | 47.84 | 48.97 | 47.42 | 48.83 | 48.22 | 5,323,900 |
Oct 13, 2020 | 48.48 | 48.98 | 47.80 | 47.88 | 47.29 | 6,832,200 |
Oct 12, 2020 | 49.40 | 49.50 | 48.26 | 48.58 | 47.98 | 3,005,700 |
Oct 09, 2020 | 49.80 | 50.09 | 48.70 | 49.36 | 48.75 | 4,472,800 |
Oct 08, 2020 | 48.62 | 49.41 | 48.48 | 49.38 | 48.77 | 2,962,000 |
Oct 07, 2020 | 48.45 | 49.06 | 48.00 | 48.30 | 47.70 | 4,506,400 |
Oct 06, 2020 | 49.12 | 49.79 | 47.86 | 47.88 | 47.29 | 4,474,700 |
Oct 05, 2020 | 47.90 | 48.88 | 47.70 | 48.58 | 47.98 | 3,913,400 |
Oct 02, 2020 | 45.37 | 47.47 | 45.13 | 47.31 | 46.72 | 4,559,000 |
Oct 01, 2020 | 47.21 | 47.50 | 45.93 | 46.11 | 45.54 | 3,407,600 |
Sep 30, 2020 | 47.19 | 48.12 | 46.61 | 47.05 | 46.47 | 4,663,200 |
Sep 29, 2020 | 47.23 | 47.78 | 46.26 | 46.57 | 45.99 | 2,716,800 |
Sep 28, 2020 | 46.50 | 48.28 | 46.50 | 47.48 | 46.89 | 3,993,100 |
Sep 25, 2020 | 45.77 | 46.40 | 45.63 | 46.04 | 45.47 | 4,090,200 |
Sep 24, 2020 | 46.67 | 46.99 | 45.69 | 46.41 | 45.83 | 4,648,700 |
Sep 23, 2020 | 47.68 | 48.12 | 46.47 | 46.74 | 46.16 | 4,018,000 |
Sep 22, 2020 | 47.98 | 48.15 | 47.20 | 47.80 | 47.21 | 4,181,900 |
Sep 21, 2020 | 49.04 | 49.33 | 47.18 | 47.91 | 47.32 | 6,468,800 |
Sep 18, 2020 | 50.53 | 51.23 | 50.25 | 50.37 | 49.75 | 6,271,100 |
Sep 17, 2020 | 49.37 | 51.25 | 48.85 | 50.97 | 50.34 | 5,253,700 |
Sep 16, 2020 | 50.19 | 51.10 | 49.43 | 49.70 | 49.08 | 5,863,500 |
Sep 15, 2020 | 50.61 | 51.56 | 50.39 | 51.07 | 50.44 | 4,771,700 |
Sep 14, 2020 | 50.07 | 50.51 | 49.69 | 50.09 | 49.47 | 5,298,900 |
Sep 11, 2020 | 49.21 | 50.42 | 49.04 | 49.85 | 49.23 | 6,225,700 |
Sep 10, 2020 | 49.30 | 49.75 | 48.66 | 48.70 | 48.10 | 4,211,300 |
Sep 09, 2020 | 48.57 | 49.88 | 48.50 | 49.23 | 48.62 | 4,168,100 |
Sep 08, 2020 | 47.69 | 48.42 | 47.44 | 47.93 | 47.34 | 4,280,800 |
Sep 04, 2020 | 49.29 | 49.70 | 48.08 | 48.60 | 48.00 | 5,325,900 |
Sep 03, 2020 | 49.28 | 49.80 | 47.92 | 48.39 | 47.79 | 6,726,900 |
Sep 02, 2020 | 47.68 | 49.28 | 47.42 | 49.22 | 48.61 | 7,305,900 |
Sep 01, 2020 | 44.79 | 47.28 | 44.47 | 47.27 | 46.68 | 5,428,300 |
Aug 31, 2020 | 45.99 | 46.11 | 45.09 | 45.12 | 44.56 | 3,916,800 |
Aug 28, 2020 | 45.41 | 46.21 | 44.97 | 46.05 | 45.48 | 3,772,900 |
Aug 28, 2020 | 0.7 Dividend | |||||
Aug 27, 2020 | 46.68 | 46.95 | 45.81 | 46.16 | 44.90 | 3,702,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |