Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 92.09 | 93.71 | 91.83 | 93.40 | 93.40 | 385,000 |
Mar 04, 2021 | 91.29 | 92.47 | 90.08 | 91.02 | 91.02 | 722,000 |
Mar 03, 2021 | 90.87 | 91.71 | 90.64 | 91.04 | 91.04 | 284,100 |
Mar 02, 2021 | 91.09 | 91.40 | 90.82 | 90.87 | 90.87 | 282,000 |
Mar 01, 2021 | 90.87 | 91.65 | 90.80 | 90.98 | 90.98 | 346,300 |
Feb 26, 2021 | 91.09 | 91.09 | 89.51 | 89.56 | 89.56 | 620,100 |
Feb 25, 2021 | 92.50 | 92.62 | 91.06 | 91.40 | 91.40 | 473,600 |
Feb 24, 2021 | 91.72 | 92.80 | 91.43 | 92.54 | 92.54 | 334,900 |
Feb 23, 2021 | 91.68 | 91.83 | 90.96 | 91.54 | 91.54 | 339,200 |
Feb 22, 2021 | 90.46 | 91.41 | 90.39 | 91.19 | 91.19 | 295,700 |
Feb 19, 2021 | 91.09 | 91.09 | 90.39 | 90.43 | 90.43 | 224,700 |
Feb 18, 2021 | 91.01 | 91.02 | 90.55 | 90.88 | 90.88 | 189,500 |
Feb 17, 2021 | 90.29 | 91.21 | 90.10 | 91.14 | 91.14 | 244,900 |
Feb 16, 2021 | 90.44 | 90.49 | 90.01 | 90.17 | 90.17 | 203,900 |
Feb 12, 2021 | 89.46 | 90.00 | 89.38 | 89.95 | 89.95 | 245,300 |
Feb 11, 2021 | 90.27 | 90.27 | 89.20 | 89.63 | 89.63 | 233,400 |
Feb 10, 2021 | 90.25 | 90.31 | 89.71 | 90.13 | 90.13 | 190,400 |
Feb 09, 2021 | 90.06 | 90.19 | 89.58 | 90.00 | 90.00 | 262,400 |
Feb 08, 2021 | 89.84 | 90.22 | 89.80 | 90.14 | 90.14 | 210,800 |
Feb 05, 2021 | 89.37 | 89.63 | 89.28 | 89.44 | 89.44 | 205,900 |
Feb 04, 2021 | 88.15 | 88.74 | 87.95 | 88.70 | 88.70 | 298,000 |
Feb 03, 2021 | 87.42 | 88.13 | 87.35 | 87.95 | 87.95 | 296,300 |
Feb 02, 2021 | 87.95 | 88.43 | 87.54 | 87.56 | 87.56 | 233,100 |
Feb 01, 2021 | 87.58 | 87.68 | 86.54 | 87.12 | 87.12 | 264,500 |
Jan 29, 2021 | 87.87 | 88.00 | 86.38 | 86.68 | 86.68 | 408,600 |
Jan 28, 2021 | 88.44 | 89.28 | 88.29 | 88.34 | 88.34 | 396,400 |
Jan 27, 2021 | 88.78 | 89.30 | 87.79 | 88.06 | 88.06 | 425,700 |
Jan 26, 2021 | 90.05 | 90.30 | 89.50 | 89.65 | 89.65 | 314,500 |
Jan 25, 2021 | 89.07 | 89.82 | 88.71 | 89.82 | 89.82 | 335,100 |
Jan 22, 2021 | 88.88 | 89.48 | 88.65 | 89.20 | 89.20 | 272,100 |
Jan 21, 2021 | 90.17 | 90.17 | 89.29 | 89.45 | 89.45 | 326,200 |
Jan 20, 2021 | 90.37 | 90.50 | 89.80 | 90.37 | 90.37 | 285,300 |
Jan 19, 2021 | 90.28 | 90.44 | 90.00 | 90.10 | 90.10 | 464,600 |
Jan 15, 2021 | 89.89 | 90.04 | 89.05 | 89.68 | 89.68 | 353,300 |
Jan 14, 2021 | 89.97 | 91.02 | 89.88 | 90.53 | 90.53 | 280,100 |
Jan 13, 2021 | 89.81 | 90.00 | 89.44 | 89.80 | 89.80 | 239,000 |
Jan 12, 2021 | 89.72 | 89.97 | 89.14 | 89.74 | 89.74 | 587,400 |
Jan 11, 2021 | 88.76 | 89.74 | 88.73 | 89.52 | 89.52 | 552,400 |
Jan 08, 2021 | 89.38 | 89.40 | 88.59 | 89.23 | 89.23 | 331,500 |
Jan 07, 2021 | 89.19 | 89.41 | 88.65 | 89.13 | 89.13 | 308,500 |
Jan 06, 2021 | 87.97 | 89.45 | 87.97 | 88.96 | 88.96 | 454,600 |
Jan 05, 2021 | 87.09 | 88.42 | 86.97 | 87.87 | 87.87 | 282,600 |
Jan 04, 2021 | 88.08 | 88.12 | 86.18 | 87.06 | 87.06 | 543,900 |
Dec 31, 2020 | 87.20 | 87.78 | 86.89 | 87.67 | 87.67 | 227,100 |
Dec 30, 2020 | 87.22 | 87.67 | 87.14 | 87.20 | 87.20 | 253,400 |
Dec 29, 2020 | 87.64 | 87.64 | 86.86 | 87.07 | 87.07 | 304,100 |
Dec 28, 2020 | 87.63 | 87.94 | 87.01 | 87.14 | 87.14 | 332,700 |
Dec 24, 2020 | 87.07 | 87.07 | 86.70 | 87.02 | 87.02 | 129,300 |
Dec 23, 2020 | 87.01 | 87.45 | 86.91 | 86.96 | 86.96 | 327,900 |
Dec 22, 2020 | 87.16 | 87.16 | 86.49 | 86.57 | 86.57 | 323,400 |
Dec 21, 2020 | 86.99 | 87.51 | 86.27 | 87.34 | 87.34 | 375,600 |
Dec 18, 2020 | 88.79 | 88.80 | 87.87 | 88.44 | 88.44 | 347,500 |
Dec 17, 2020 | 88.89 | 88.89 | 88.42 | 88.75 | 88.75 | 209,900 |
Dec 16, 2020 | 89.02 | 89.02 | 88.47 | 88.51 | 88.51 | 327,600 |
Dec 15, 2020 | 88.49 | 89.08 | 88.06 | 88.87 | 88.87 | 276,300 |
Dec 14, 2020 | 90.45 | 90.45 | 88.08 | 88.08 | 88.08 | 373,800 |
Dec 14, 2020 | 0.923 Dividend | |||||
Dec 11, 2020 | 90.16 | 90.63 | 89.94 | 90.52 | 89.60 | 631,900 |
Dec 10, 2020 | 90.60 | 90.93 | 90.24 | 90.61 | 89.69 | 230,800 |
Dec 09, 2020 | 90.79 | 91.17 | 90.23 | 90.74 | 89.81 | 311,900 |
Dec 08, 2020 | 89.00 | 90.57 | 89.00 | 90.45 | 89.53 | 232,100 |
Dec 07, 2020 | 89.69 | 89.69 | 89.00 | 89.37 | 88.46 | 233,300 |
Dec 04, 2020 | 88.97 | 89.88 | 88.95 | 89.87 | 88.95 | 234,500 |
Dec 03, 2020 | 88.57 | 89.00 | 88.17 | 88.57 | 87.67 | 348,800 |
Dec 02, 2020 | 87.55 | 88.54 | 87.54 | 88.44 | 87.54 | 329,500 |
Dec 01, 2020 | 87.79 | 88.50 | 87.45 | 87.54 | 86.65 | 312,300 |
Nov 30, 2020 | 87.63 | 87.63 | 86.45 | 86.73 | 85.85 | 329,100 |
Nov 27, 2020 | 88.22 | 88.34 | 87.56 | 87.92 | 87.02 | 155,500 |
Nov 25, 2020 | 88.74 | 88.74 | 87.85 | 88.01 | 87.11 | 251,000 |
Nov 24, 2020 | 87.87 | 89.01 | 87.86 | 88.87 | 87.96 | 295,600 |
Nov 23, 2020 | 86.11 | 87.05 | 86.02 | 86.98 | 86.09 | 274,900 |
Nov 20, 2020 | 85.71 | 86.02 | 85.33 | 85.57 | 84.70 | 192,300 |
Nov 19, 2020 | 85.57 | 85.85 | 84.95 | 85.77 | 84.90 | 308,800 |
Nov 18, 2020 | 87.40 | 87.60 | 85.75 | 85.75 | 84.88 | 331,100 |
Nov 17, 2020 | 86.87 | 87.37 | 86.38 | 87.08 | 86.19 | 238,100 |
Nov 16, 2020 | 86.85 | 87.31 | 86.29 | 87.31 | 86.42 | 326,500 |
Nov 13, 2020 | 84.67 | 86.01 | 84.67 | 85.83 | 84.95 | 253,800 |
Nov 12, 2020 | 84.80 | 84.90 | 83.57 | 84.18 | 83.32 | 293,700 |
Nov 11, 2020 | 86.14 | 86.14 | 85.05 | 85.43 | 84.56 | 382,600 |
Nov 10, 2020 | 84.65 | 85.70 | 84.36 | 85.56 | 84.69 | 371,900 |
Nov 09, 2020 | 84.47 | 86.13 | 83.96 | 84.01 | 83.15 | 859,500 |
Nov 06, 2020 | 80.70 | 81.12 | 80.26 | 80.50 | 79.68 | 1,336,800 |
Nov 05, 2020 | 80.83 | 81.67 | 80.64 | 80.67 | 79.85 | 339,800 |
Nov 04, 2020 | 80.01 | 81.55 | 79.58 | 80.04 | 79.22 | 432,600 |
Nov 03, 2020 | 80.10 | 80.63 | 79.57 | 79.89 | 79.08 | 1,367,000 |
Nov 02, 2020 | 78.87 | 79.55 | 78.10 | 79.31 | 78.50 | 413,000 |
Oct 30, 2020 | 77.65 | 77.93 | 76.89 | 77.84 | 77.05 | 678,100 |
Oct 29, 2020 | 77.00 | 78.55 | 76.23 | 77.99 | 77.19 | 474,800 |
Oct 28, 2020 | 78.50 | 78.81 | 77.17 | 77.25 | 76.46 | 767,700 |
Oct 27, 2020 | 80.50 | 80.50 | 79.69 | 79.69 | 78.88 | 329,500 |
Oct 26, 2020 | 81.16 | 81.16 | 79.86 | 80.55 | 79.73 | 387,300 |
Oct 23, 2020 | 82.30 | 82.48 | 81.46 | 81.88 | 81.05 | 369,700 |
Oct 22, 2020 | 80.74 | 82.01 | 80.61 | 81.90 | 81.06 | 248,500 |
Oct 21, 2020 | 80.87 | 81.00 | 80.39 | 80.39 | 79.57 | 305,200 |
Oct 20, 2020 | 81.30 | 81.44 | 80.80 | 81.02 | 80.19 | 330,000 |
Oct 19, 2020 | 82.26 | 82.37 | 80.70 | 80.80 | 79.98 | 350,800 |
Oct 16, 2020 | 82.16 | 82.52 | 81.88 | 82.06 | 81.22 | 425,300 |
Oct 15, 2020 | 81.31 | 82.03 | 80.92 | 81.96 | 81.12 | 423,900 |
Oct 14, 2020 | 82.32 | 82.73 | 81.85 | 82.01 | 81.17 | 258,200 |
Oct 13, 2020 | 82.75 | 82.90 | 82.02 | 82.22 | 81.38 | 246,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |