Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2021 | 58.64 | 60.55 | 58.64 | 59.76 | 59.76 | 5,423,118 |
Jan 26, 2021 | 57.09 | 59.31 | 56.97 | 59.17 | 59.17 | 8,392,100 |
Jan 25, 2021 | 57.00 | 58.38 | 56.82 | 57.25 | 57.25 | 9,818,900 |
Jan 22, 2021 | 56.20 | 56.57 | 55.64 | 56.46 | 56.46 | 3,317,000 |
Jan 21, 2021 | 56.30 | 56.47 | 55.32 | 56.40 | 56.40 | 5,265,800 |
Jan 20, 2021 | 57.30 | 57.54 | 56.12 | 56.17 | 56.17 | 4,798,200 |
Jan 19, 2021 | 55.55 | 57.20 | 55.44 | 56.98 | 56.98 | 8,942,400 |
Jan 15, 2021 | 55.29 | 55.71 | 54.31 | 55.42 | 55.42 | 9,709,900 |
Jan 14, 2021 | 55.83 | 55.83 | 54.98 | 55.27 | 55.27 | 6,937,900 |
Jan 13, 2021 | 55.78 | 56.37 | 55.36 | 55.71 | 55.71 | 8,185,100 |
Jan 12, 2021 | 53.98 | 56.71 | 53.88 | 56.04 | 56.04 | 11,825,900 |
Jan 11, 2021 | 54.18 | 54.41 | 53.47 | 53.93 | 53.93 | 6,956,100 |
Jan 08, 2021 | 53.37 | 54.55 | 53.23 | 54.48 | 54.48 | 6,298,300 |
Jan 07, 2021 | 53.42 | 54.23 | 53.01 | 53.06 | 53.06 | 7,348,800 |
Jan 06, 2021 | 51.50 | 54.29 | 51.40 | 53.22 | 53.22 | 9,911,400 |
Jan 05, 2021 | 51.35 | 52.28 | 51.06 | 52.03 | 52.03 | 10,002,400 |
Jan 04, 2021 | 50.48 | 51.90 | 50.45 | 51.50 | 51.50 | 7,843,500 |
Dec 31, 2020 | 50.61 | 50.81 | 50.00 | 50.25 | 50.25 | 3,597,200 |
Dec 30, 2020 | 51.02 | 51.51 | 50.47 | 50.55 | 50.55 | 8,618,900 |
Dec 29, 2020 | 50.65 | 51.11 | 50.30 | 50.86 | 50.86 | 4,796,700 |
Dec 28, 2020 | 50.50 | 50.55 | 49.93 | 50.24 | 50.24 | 6,187,400 |
Dec 24, 2020 | 51.23 | 51.24 | 49.94 | 50.12 | 50.12 | 2,718,500 |
Dec 23, 2020 | 52.00 | 52.00 | 51.13 | 51.13 | 51.13 | 4,739,400 |
Dec 22, 2020 | 51.71 | 52.02 | 51.08 | 51.62 | 51.62 | 6,215,900 |
Dec 21, 2020 | 52.62 | 52.68 | 51.17 | 51.57 | 51.57 | 6,082,300 |
Dec 18, 2020 | 53.10 | 53.26 | 52.40 | 53.06 | 53.06 | 10,943,100 |
Dec 17, 2020 | 53.63 | 53.96 | 52.44 | 53.05 | 53.05 | 6,195,700 |
Dec 16, 2020 | 52.16 | 54.89 | 52.16 | 53.65 | 53.65 | 12,846,700 |
Dec 15, 2020 | 49.96 | 52.10 | 49.69 | 52.08 | 52.08 | 7,780,400 |
Dec 14, 2020 | 49.23 | 50.50 | 49.23 | 49.57 | 49.57 | 9,127,400 |
Dec 11, 2020 | 49.44 | 49.61 | 48.67 | 49.13 | 49.13 | 4,549,500 |
Dec 10, 2020 | 49.40 | 49.84 | 48.93 | 49.60 | 49.60 | 4,344,000 |
Dec 09, 2020 | 49.96 | 50.18 | 49.22 | 49.50 | 49.50 | 6,794,500 |
Dec 08, 2020 | 49.91 | 50.23 | 49.28 | 49.89 | 49.89 | 7,091,500 |
Dec 07, 2020 | 50.91 | 51.01 | 49.91 | 50.03 | 50.03 | 5,132,200 |
Dec 04, 2020 | 50.03 | 51.19 | 49.64 | 50.97 | 50.97 | 4,791,000 |
Dec 03, 2020 | 51.25 | 51.30 | 50.11 | 50.29 | 50.29 | 5,354,200 |
Dec 02, 2020 | 50.52 | 51.54 | 50.36 | 51.35 | 51.35 | 9,281,900 |
Dec 01, 2020 | 50.50 | 51.46 | 50.18 | 50.52 | 50.52 | 7,161,500 |
Nov 30, 2020 | 51.03 | 51.23 | 49.36 | 50.43 | 50.43 | 10,743,200 |
Nov 30, 2020 | 0.16 Dividend | |||||
Nov 27, 2020 | 50.94 | 51.93 | 50.90 | 51.34 | 51.18 | 3,604,000 |
Nov 25, 2020 | 50.75 | 51.03 | 50.05 | 50.45 | 50.29 | 4,438,900 |
Nov 24, 2020 | 49.92 | 51.29 | 49.83 | 50.53 | 50.37 | 7,221,600 |
Nov 23, 2020 | 49.18 | 50.34 | 49.10 | 49.90 | 49.74 | 9,416,200 |
Nov 20, 2020 | 49.80 | 49.88 | 48.96 | 48.99 | 48.84 | 10,521,400 |
Nov 19, 2020 | 48.65 | 50.05 | 48.56 | 49.78 | 49.62 | 12,012,200 |
Nov 18, 2020 | 48.07 | 49.46 | 48.07 | 48.53 | 48.38 | 12,734,100 |
Nov 17, 2020 | 48.37 | 48.90 | 47.96 | 48.33 | 48.18 | 9,892,600 |
Nov 16, 2020 | 48.45 | 49.17 | 48.01 | 48.55 | 48.40 | 14,933,300 |
Nov 13, 2020 | 46.90 | 48.72 | 46.72 | 48.67 | 48.52 | 12,082,200 |
Nov 12, 2020 | 48.13 | 48.17 | 46.40 | 46.59 | 46.44 | 10,266,100 |
Nov 11, 2020 | 47.17 | 48.10 | 46.81 | 47.71 | 47.56 | 13,142,300 |
Nov 10, 2020 | 47.55 | 47.64 | 45.36 | 46.54 | 46.39 | 15,521,800 |
Nov 09, 2020 | 48.00 | 49.25 | 46.85 | 48.32 | 48.17 | 19,388,000 |
Nov 06, 2020 | 49.70 | 51.17 | 49.05 | 50.69 | 50.53 | 10,244,300 |
Nov 05, 2020 | 48.71 | 49.95 | 48.47 | 49.41 | 49.26 | 10,325,200 |
Nov 04, 2020 | 49.47 | 49.64 | 47.56 | 47.82 | 47.67 | 16,562,100 |
Nov 03, 2020 | 48.00 | 49.38 | 47.61 | 48.92 | 48.77 | 8,909,500 |
Nov 02, 2020 | 48.19 | 49.34 | 47.21 | 47.87 | 47.72 | 10,765,800 |
Oct 30, 2020 | 48.77 | 49.14 | 46.99 | 47.63 | 47.48 | 12,565,300 |
Oct 29, 2020 | 49.30 | 50.80 | 48.03 | 49.28 | 49.13 | 22,526,800 |
Oct 28, 2020 | 52.87 | 54.10 | 52.38 | 53.25 | 53.08 | 9,717,200 |
Oct 27, 2020 | 53.39 | 53.84 | 53.00 | 53.55 | 53.38 | 4,613,000 |
Oct 26, 2020 | 53.49 | 53.95 | 52.28 | 53.34 | 53.17 | 6,597,300 |
Oct 23, 2020 | 52.47 | 53.95 | 52.47 | 53.79 | 53.62 | 5,734,700 |
Oct 22, 2020 | 52.59 | 52.72 | 51.57 | 52.29 | 52.13 | 5,164,000 |
Oct 21, 2020 | 54.29 | 54.48 | 52.63 | 52.82 | 52.66 | 6,557,400 |
Oct 20, 2020 | 54.42 | 55.13 | 54.03 | 54.20 | 54.03 | 6,407,500 |
Oct 19, 2020 | 56.43 | 56.90 | 53.92 | 54.32 | 54.15 | 6,721,200 |
Oct 16, 2020 | 55.33 | 56.44 | 55.19 | 55.83 | 55.66 | 6,165,600 |
Oct 15, 2020 | 55.79 | 56.11 | 54.86 | 55.40 | 55.23 | 6,275,700 |
Oct 14, 2020 | 57.79 | 58.34 | 56.43 | 56.46 | 56.28 | 7,515,300 |
Oct 13, 2020 | 55.55 | 57.82 | 55.40 | 57.59 | 57.41 | 7,445,700 |
Oct 12, 2020 | 56.20 | 56.20 | 54.53 | 55.38 | 55.21 | 8,092,000 |
Oct 09, 2020 | 52.43 | 55.86 | 52.32 | 55.45 | 55.28 | 12,658,300 |
Oct 08, 2020 | 51.30 | 52.18 | 50.98 | 52.08 | 51.92 | 6,746,800 |
Oct 07, 2020 | 50.55 | 51.11 | 49.98 | 50.94 | 50.78 | 6,016,400 |
Oct 06, 2020 | 51.91 | 51.91 | 49.49 | 49.66 | 49.51 | 8,824,800 |
Oct 05, 2020 | 51.94 | 52.11 | 51.15 | 51.77 | 51.61 | 4,954,700 |
Oct 02, 2020 | 51.61 | 52.43 | 51.19 | 51.68 | 51.52 | 5,456,700 |
Oct 01, 2020 | 52.37 | 52.86 | 52.00 | 52.38 | 52.22 | 6,659,600 |
Sep 30, 2020 | 52.98 | 53.62 | 51.51 | 52.10 | 51.94 | 9,083,900 |
Sep 29, 2020 | 53.95 | 54.30 | 52.59 | 52.65 | 52.49 | 7,029,100 |
Sep 28, 2020 | 53.20 | 54.36 | 53.10 | 54.04 | 53.87 | 6,507,200 |
Sep 25, 2020 | 51.97 | 52.73 | 51.18 | 52.48 | 52.32 | 6,852,600 |
Sep 24, 2020 | 50.22 | 52.17 | 50.04 | 51.78 | 51.62 | 8,182,500 |
Sep 23, 2020 | 51.15 | 51.46 | 50.42 | 50.68 | 50.52 | 6,502,600 |
Sep 22, 2020 | 50.64 | 51.04 | 49.83 | 50.92 | 50.76 | 6,906,300 |
Sep 21, 2020 | 47.93 | 50.24 | 47.73 | 50.14 | 49.98 | 9,097,400 |
Sep 18, 2020 | 49.00 | 49.24 | 48.08 | 48.61 | 48.46 | 10,017,200 |
Sep 17, 2020 | 49.36 | 49.44 | 47.44 | 48.64 | 48.49 | 15,676,200 |
Sep 16, 2020 | 51.78 | 52.25 | 50.29 | 50.42 | 50.26 | 9,394,000 |
Sep 15, 2020 | 52.68 | 52.99 | 51.64 | 51.78 | 51.62 | 7,750,000 |
Sep 14, 2020 | 53.29 | 53.58 | 52.21 | 52.30 | 52.14 | 7,417,400 |
Sep 11, 2020 | 52.33 | 53.08 | 52.10 | 52.77 | 52.61 | 7,224,600 |
Sep 10, 2020 | 53.72 | 54.60 | 52.03 | 52.32 | 52.16 | 7,080,700 |
Sep 09, 2020 | 52.03 | 53.71 | 51.71 | 53.44 | 53.27 | 8,912,100 |
Sep 08, 2020 | 51.17 | 52.66 | 50.97 | 51.53 | 51.37 | 12,745,100 |
Sep 04, 2020 | 52.82 | 53.33 | 50.95 | 52.54 | 52.38 | 9,971,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |