Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 02, 2021 | 91.02 | 91.16 | 90.06 | 90.07 | 90.07 | 1,953,200 |
Mar 01, 2021 | 90.00 | 91.24 | 89.98 | 90.97 | 90.97 | 1,704,700 |
Feb 26, 2021 | 89.52 | 89.85 | 87.98 | 88.71 | 88.71 | 2,659,900 |
Feb 25, 2021 | 91.25 | 91.53 | 88.64 | 89.03 | 89.03 | 4,301,300 |
Feb 24, 2021 | 90.22 | 91.53 | 89.90 | 91.45 | 91.45 | 4,376,700 |
Feb 23, 2021 | 89.82 | 90.71 | 88.37 | 90.37 | 90.37 | 3,322,000 |
Feb 22, 2021 | 90.66 | 91.09 | 90.37 | 90.45 | 90.45 | 1,609,300 |
Feb 19, 2021 | 91.51 | 91.77 | 91.18 | 91.30 | 91.30 | 869,400 |
Feb 18, 2021 | 91.03 | 91.36 | 90.41 | 91.15 | 91.15 | 982,300 |
Feb 17, 2021 | 91.31 | 91.71 | 90.90 | 91.68 | 91.68 | 1,156,900 |
Feb 16, 2021 | 92.29 | 92.38 | 91.56 | 91.82 | 91.82 | 1,110,900 |
Feb 12, 2021 | 91.30 | 91.98 | 91.23 | 91.89 | 91.89 | 923,500 |
Feb 11, 2021 | 91.63 | 91.74 | 90.82 | 91.51 | 91.51 | 1,429,200 |
Feb 10, 2021 | 91.80 | 91.87 | 90.63 | 91.30 | 91.30 | 1,318,100 |
Feb 09, 2021 | 91.08 | 91.50 | 90.99 | 91.33 | 91.33 | 1,212,800 |
Feb 08, 2021 | 90.82 | 91.30 | 90.76 | 91.23 | 91.23 | 1,696,900 |
Feb 05, 2021 | 90.43 | 90.56 | 90.07 | 90.43 | 90.43 | 1,620,200 |
Feb 04, 2021 | 89.15 | 89.95 | 89.13 | 89.89 | 89.89 | 2,418,500 |
Feb 03, 2021 | 89.00 | 89.23 | 88.48 | 88.85 | 88.85 | 1,474,600 |
Feb 02, 2021 | 88.28 | 89.07 | 88.28 | 88.68 | 88.68 | 1,729,600 |
Feb 01, 2021 | 86.80 | 87.65 | 86.22 | 87.47 | 87.47 | 1,073,500 |
Jan 29, 2021 | 87.27 | 87.45 | 85.46 | 85.99 | 85.99 | 4,501,600 |
Jan 28, 2021 | 87.21 | 88.51 | 87.21 | 87.61 | 87.61 | 1,122,200 |
Jan 27, 2021 | 88.15 | 88.30 | 86.30 | 86.82 | 86.82 | 1,608,400 |
Jan 26, 2021 | 89.52 | 89.64 | 88.98 | 89.04 | 89.04 | 1,026,100 |
Jan 25, 2021 | 89.25 | 89.52 | 87.93 | 89.34 | 89.34 | 1,102,600 |
Jan 22, 2021 | 88.72 | 89.25 | 88.65 | 89.05 | 89.05 | 951,500 |
Jan 21, 2021 | 89.45 | 89.55 | 88.99 | 89.15 | 89.15 | 884,400 |
Jan 20, 2021 | 88.68 | 89.42 | 88.62 | 89.23 | 89.23 | 1,248,000 |
Jan 19, 2021 | 88.07 | 88.23 | 87.72 | 88.14 | 88.14 | 1,235,600 |
Jan 15, 2021 | 87.87 | 88.01 | 86.88 | 87.40 | 87.40 | 1,111,200 |
Jan 14, 2021 | 88.35 | 88.69 | 88.02 | 88.14 | 88.14 | 2,177,000 |
Jan 13, 2021 | 88.08 | 88.49 | 87.82 | 88.15 | 88.15 | 887,700 |
Jan 12, 2021 | 87.92 | 88.24 | 87.49 | 88.07 | 88.07 | 1,585,800 |
Jan 11, 2021 | 87.53 | 88.26 | 87.37 | 87.81 | 87.81 | 1,444,500 |
Jan 08, 2021 | 88.25 | 88.43 | 87.33 | 88.28 | 88.28 | 1,341,300 |
Jan 07, 2021 | 87.17 | 88.05 | 87.07 | 87.86 | 87.86 | 1,109,900 |
Jan 06, 2021 | 85.49 | 87.28 | 85.37 | 86.54 | 86.54 | 1,776,300 |
Jan 05, 2021 | 84.92 | 86.00 | 84.92 | 85.76 | 85.76 | 2,234,800 |
Jan 04, 2021 | 86.59 | 86.63 | 84.11 | 85.12 | 85.12 | 3,729,600 |
Dec 31, 2020 | 85.87 | 86.36 | 85.63 | 86.22 | 86.22 | 3,962,400 |
Dec 30, 2020 | 85.94 | 86.19 | 85.84 | 85.87 | 85.87 | 1,046,500 |
Dec 29, 2020 | 86.35 | 86.43 | 85.51 | 85.66 | 85.66 | 1,646,600 |
Dec 28, 2020 | 86.24 | 86.24 | 85.96 | 85.98 | 85.98 | 834,000 |
Dec 24, 2020 | 85.46 | 85.58 | 85.24 | 85.53 | 85.53 | 550,800 |
Dec 23, 2020 | 85.54 | 85.76 | 85.32 | 85.35 | 85.35 | 775,500 |
Dec 22, 2020 | 85.31 | 85.46 | 84.90 | 85.26 | 85.26 | 890,700 |
Dec 21, 2020 | 84.51 | 85.35 | 83.79 | 85.24 | 85.24 | 3,175,700 |
Dec 18, 2020 | 85.83 | 85.83 | 84.86 | 85.46 | 85.46 | 1,532,600 |
Dec 17, 2020 | 85.46 | 85.66 | 85.32 | 85.66 | 85.66 | 1,516,900 |
Dec 16, 2020 | 85.03 | 85.20 | 84.76 | 85.03 | 85.03 | 1,712,600 |
Dec 15, 2020 | 84.40 | 84.93 | 84.06 | 84.93 | 84.93 | 1,157,100 |
Dec 14, 2020 | 84.62 | 84.87 | 83.70 | 83.75 | 83.75 | 1,090,200 |
Dec 14, 2020 | 0.342 Dividend | |||||
Dec 11, 2020 | 84.09 | 84.39 | 83.60 | 84.35 | 84.01 | 1,560,600 |
Dec 10, 2020 | 83.92 | 84.62 | 83.66 | 84.44 | 84.10 | 1,787,800 |
Dec 09, 2020 | 85.33 | 85.51 | 84.01 | 84.28 | 83.94 | 2,943,900 |
Dec 08, 2020 | 84.54 | 85.29 | 84.51 | 85.19 | 84.84 | 858,600 |
Dec 07, 2020 | 84.77 | 84.93 | 84.43 | 84.84 | 84.50 | 1,667,700 |
Dec 04, 2020 | 84.23 | 84.91 | 84.23 | 84.91 | 84.57 | 839,400 |
Dec 03, 2020 | 83.96 | 84.36 | 83.80 | 84.07 | 83.73 | 851,300 |
Dec 02, 2020 | 83.44 | 83.94 | 83.25 | 83.92 | 83.58 | 1,071,000 |
Dec 01, 2020 | 83.81 | 84.12 | 83.63 | 83.81 | 83.47 | 1,090,200 |
Nov 30, 2020 | 83.33 | 83.41 | 82.28 | 82.93 | 82.59 | 1,495,700 |
Nov 27, 2020 | 83.36 | 83.51 | 83.18 | 83.43 | 83.09 | 401,700 |
Nov 25, 2020 | 83.10 | 83.19 | 82.72 | 83.12 | 82.78 | 747,800 |
Nov 24, 2020 | 82.58 | 83.28 | 82.30 | 83.17 | 82.83 | 1,633,300 |
Nov 23, 2020 | 81.68 | 82.10 | 81.28 | 81.90 | 81.57 | 860,800 |
Nov 20, 2020 | 81.60 | 81.66 | 81.21 | 81.24 | 80.91 | 866,600 |
Nov 19, 2020 | 81.09 | 81.72 | 80.83 | 81.67 | 81.34 | 1,494,900 |
Nov 18, 2020 | 82.23 | 82.36 | 81.21 | 81.22 | 80.89 | 4,542,200 |
Nov 17, 2020 | 81.82 | 82.34 | 81.41 | 82.10 | 81.77 | 1,226,000 |
Nov 16, 2020 | 82.01 | 82.32 | 81.60 | 82.32 | 81.99 | 1,942,300 |
Nov 13, 2020 | 80.56 | 81.40 | 80.49 | 81.26 | 80.93 | 971,100 |
Nov 12, 2020 | 80.58 | 80.86 | 79.69 | 80.15 | 79.83 | 1,210,700 |
Nov 11, 2020 | 80.91 | 81.06 | 80.53 | 80.87 | 80.54 | 1,037,200 |
Nov 10, 2020 | 80.18 | 80.53 | 79.39 | 80.35 | 80.02 | 1,706,100 |
Nov 09, 2020 | 82.52 | 83.05 | 80.26 | 80.40 | 80.07 | 3,096,400 |
Nov 06, 2020 | 79.46 | 79.70 | 78.94 | 79.47 | 79.15 | 1,033,700 |
Nov 05, 2020 | 79.27 | 79.82 | 79.02 | 79.52 | 79.20 | 1,763,300 |
Nov 04, 2020 | 77.22 | 78.80 | 76.98 | 77.88 | 77.56 | 1,445,300 |
Nov 03, 2020 | 75.57 | 76.65 | 75.50 | 76.26 | 75.95 | 1,826,400 |
Nov 02, 2020 | 74.77 | 75.27 | 74.10 | 74.84 | 74.54 | 1,399,100 |
Oct 30, 2020 | 74.42 | 74.79 | 73.15 | 74.05 | 73.75 | 1,709,500 |
Oct 29, 2020 | 74.17 | 75.56 | 73.80 | 74.87 | 74.57 | 1,285,500 |
Oct 28, 2020 | 75.26 | 75.40 | 74.02 | 74.16 | 73.86 | 2,666,500 |
Oct 27, 2020 | 77.01 | 77.11 | 76.59 | 76.68 | 76.37 | 652,600 |
Oct 26, 2020 | 77.53 | 77.75 | 76.06 | 76.96 | 76.65 | 1,123,800 |
Oct 23, 2020 | 78.34 | 78.41 | 77.75 | 78.41 | 78.09 | 612,100 |
Oct 22, 2020 | 77.67 | 78.22 | 77.15 | 78.12 | 77.80 | 1,387,600 |
Oct 21, 2020 | 77.84 | 78.31 | 77.54 | 77.60 | 77.29 | 1,286,600 |
Oct 20, 2020 | 77.93 | 78.58 | 77.69 | 77.77 | 77.45 | 935,600 |
Oct 19, 2020 | 78.99 | 79.19 | 77.37 | 77.55 | 77.24 | 1,170,000 |
Oct 16, 2020 | 79.14 | 79.44 | 78.70 | 78.73 | 78.41 | 1,121,500 |
Oct 15, 2020 | 77.85 | 78.91 | 77.69 | 78.83 | 78.51 | 1,219,500 |
Oct 14, 2020 | 79.44 | 79.75 | 78.69 | 78.86 | 78.54 | 850,100 |
Oct 13, 2020 | 79.74 | 79.74 | 79.10 | 79.35 | 79.03 | 1,097,100 |
Oct 12, 2020 | 79.16 | 80.07 | 79.07 | 79.78 | 79.46 | 850,200 |
Oct 09, 2020 | 78.32 | 78.73 | 78.20 | 78.63 | 78.31 | 905,200 |
Oct 08, 2020 | 77.78 | 77.96 | 77.52 | 77.96 | 77.64 | 788,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |