65.98 -0.17 (-0.26%)
After hours: 6:53PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 25, 2021 | 66.20 | 66.48 | 64.90 | 66.15 | 66.15 | 2,267,028 |
Jan 22, 2021 | 65.49 | 65.87 | 65.44 | 65.63 | 65.63 | 1,469,300 |
Jan 21, 2021 | 65.50 | 65.80 | 65.33 | 65.64 | 65.64 | 1,448,100 |
Jan 20, 2021 | 64.46 | 65.46 | 64.40 | 65.23 | 65.23 | 2,305,500 |
Jan 19, 2021 | 63.51 | 63.88 | 63.23 | 63.82 | 63.82 | 1,881,600 |
Jan 15, 2021 | 63.34 | 63.56 | 62.82 | 63.04 | 63.04 | 1,697,100 |
Jan 14, 2021 | 64.09 | 64.17 | 63.33 | 63.41 | 63.41 | 1,784,400 |
Jan 13, 2021 | 63.66 | 64.20 | 63.60 | 64.00 | 64.00 | 1,452,600 |
Jan 12, 2021 | 63.90 | 64.06 | 63.21 | 63.68 | 63.68 | 2,179,300 |
Jan 11, 2021 | 64.09 | 64.43 | 63.83 | 63.91 | 63.91 | 2,215,200 |
Jan 08, 2021 | 64.44 | 64.79 | 63.95 | 64.75 | 64.75 | 2,274,800 |
Jan 07, 2021 | 63.16 | 64.23 | 63.16 | 64.10 | 64.10 | 1,960,800 |
Jan 06, 2021 | 62.50 | 63.49 | 62.26 | 62.69 | 62.69 | 3,213,400 |
Jan 05, 2021 | 62.66 | 63.39 | 62.66 | 63.32 | 63.32 | 3,420,200 |
Jan 04, 2021 | 64.03 | 64.11 | 62.09 | 62.87 | 62.87 | 8,312,100 |
Dec 31, 2020 | 63.59 | 63.92 | 63.38 | 63.82 | 63.82 | 1,466,300 |
Dec 30, 2020 | 63.89 | 63.98 | 63.54 | 63.58 | 63.58 | 1,276,900 |
Dec 29, 2020 | 64.12 | 64.19 | 63.57 | 63.65 | 63.65 | 1,477,300 |
Dec 28, 2020 | 63.59 | 63.91 | 63.28 | 63.78 | 63.78 | 1,220,300 |
Dec 24, 2020 | 62.81 | 63.16 | 62.81 | 63.03 | 63.03 | 860,600 |
Dec 23, 2020 | 63.11 | 63.15 | 62.70 | 62.70 | 62.70 | 1,703,300 |
Dec 22, 2020 | 62.98 | 63.16 | 62.57 | 63.01 | 63.01 | 1,503,500 |
Dec 21, 2020 | 62.34 | 62.94 | 61.75 | 62.84 | 62.84 | 1,934,100 |
Dec 18, 2020 | 63.29 | 63.32 | 62.59 | 63.07 | 63.07 | 1,926,800 |
Dec 17, 2020 | 63.16 | 63.28 | 62.97 | 63.15 | 63.15 | 1,410,100 |
Dec 16, 2020 | 62.58 | 62.97 | 62.43 | 62.79 | 62.79 | 1,426,600 |
Dec 15, 2020 | 62.20 | 62.52 | 61.88 | 62.51 | 62.51 | 1,323,600 |
Dec 14, 2020 | 62.06 | 62.43 | 61.69 | 61.69 | 61.69 | 1,359,700 |
Dec 14, 2020 | 0.143 Dividend | |||||
Dec 11, 2020 | 61.59 | 61.88 | 61.27 | 61.84 | 61.70 | 1,271,200 |
Dec 10, 2020 | 61.52 | 62.09 | 61.37 | 61.86 | 61.72 | 1,724,900 |
Dec 09, 2020 | 62.73 | 62.79 | 61.64 | 61.83 | 61.69 | 2,331,600 |
Dec 08, 2020 | 62.41 | 62.80 | 62.22 | 62.68 | 62.54 | 1,218,800 |
Dec 07, 2020 | 62.50 | 62.70 | 62.35 | 62.55 | 62.41 | 1,636,800 |
Dec 04, 2020 | 62.22 | 62.53 | 62.14 | 62.51 | 62.37 | 1,863,300 |
Dec 03, 2020 | 62.21 | 62.50 | 61.96 | 62.11 | 61.97 | 1,577,800 |
Dec 02, 2020 | 62.02 | 62.28 | 61.73 | 62.20 | 62.06 | 2,216,000 |
Dec 01, 2020 | 62.01 | 62.58 | 61.88 | 62.26 | 62.12 | 1,907,800 |
Nov 30, 2020 | 61.48 | 61.58 | 60.77 | 61.51 | 61.37 | 1,504,900 |
Nov 27, 2020 | 61.53 | 61.71 | 61.39 | 61.56 | 61.42 | 627,000 |
Nov 25, 2020 | 61.23 | 61.38 | 61.06 | 61.25 | 61.11 | 1,143,500 |
Nov 24, 2020 | 60.69 | 61.29 | 60.45 | 61.14 | 61.00 | 1,729,400 |
Nov 23, 2020 | 60.59 | 60.84 | 59.97 | 60.37 | 60.23 | 2,258,900 |
Nov 20, 2020 | 60.84 | 60.85 | 60.33 | 60.36 | 60.22 | 1,045,200 |
Nov 19, 2020 | 60.34 | 60.92 | 60.20 | 60.85 | 60.71 | 1,862,600 |
Nov 18, 2020 | 61.14 | 61.27 | 60.47 | 60.47 | 60.33 | 2,046,000 |
Nov 17, 2020 | 61.17 | 61.42 | 60.92 | 61.20 | 61.06 | 2,891,000 |
Nov 16, 2020 | 61.14 | 61.51 | 61.00 | 61.46 | 61.32 | 1,896,600 |
Nov 13, 2020 | 60.69 | 61.07 | 60.32 | 60.95 | 60.81 | 1,095,400 |
Nov 12, 2020 | 60.74 | 60.97 | 60.06 | 60.30 | 60.16 | 1,728,700 |
Nov 11, 2020 | 60.38 | 60.92 | 60.30 | 60.79 | 60.65 | 1,552,000 |
Nov 10, 2020 | 60.19 | 60.42 | 59.37 | 59.94 | 59.80 | 3,360,000 |
Nov 09, 2020 | 62.52 | 62.54 | 60.52 | 60.56 | 60.42 | 4,426,100 |
Nov 06, 2020 | 60.71 | 61.11 | 60.10 | 60.94 | 60.80 | 2,437,700 |
Nov 05, 2020 | 60.69 | 61.12 | 60.51 | 60.84 | 60.70 | 2,899,100 |
Nov 04, 2020 | 58.74 | 60.05 | 58.60 | 59.49 | 59.35 | 3,723,500 |
Nov 03, 2020 | 56.96 | 57.86 | 56.81 | 57.47 | 57.34 | 2,550,200 |
Nov 02, 2020 | 56.62 | 57.10 | 55.93 | 56.47 | 56.34 | 2,386,700 |
Oct 30, 2020 | 56.69 | 56.97 | 55.48 | 56.17 | 56.04 | 3,182,600 |
Oct 29, 2020 | 56.52 | 57.70 | 56.26 | 57.07 | 56.94 | 1,914,200 |
Oct 28, 2020 | 57.45 | 57.45 | 56.22 | 56.33 | 56.20 | 2,174,400 |
Oct 27, 2020 | 58.51 | 58.74 | 58.25 | 58.50 | 58.36 | 1,065,800 |
Oct 26, 2020 | 58.84 | 59.21 | 57.67 | 58.35 | 58.22 | 1,999,800 |
Oct 23, 2020 | 59.33 | 59.43 | 58.90 | 59.40 | 59.26 | 1,191,500 |
Oct 22, 2020 | 59.16 | 59.34 | 58.54 | 59.16 | 59.02 | 1,452,000 |
Oct 21, 2020 | 59.21 | 59.73 | 59.04 | 59.10 | 58.96 | 1,391,600 |
Oct 20, 2020 | 59.16 | 59.86 | 58.97 | 59.18 | 59.04 | 1,887,000 |
Oct 19, 2020 | 60.21 | 60.45 | 58.79 | 58.94 | 58.80 | 1,735,700 |
Oct 19, 2020 | 4:1 Stock Split | |||||
Oct 16, 2020 | 60.42 | 60.76 | 59.90 | 59.90 | 59.76 | 1,735,600 |
Oct 15, 2020 | 59.45 | 60.22 | 59.35 | 60.09 | 59.95 | 1,427,600 |
Oct 14, 2020 | 60.94 | 61.12 | 60.08 | 60.34 | 60.20 | 1,344,400 |
Oct 13, 2020 | 61.12 | 61.22 | 60.56 | 60.75 | 60.61 | 2,263,600 |
Oct 12, 2020 | 60.36 | 61.42 | 60.26 | 61.03 | 60.89 | 1,735,600 |
Oct 09, 2020 | 59.19 | 59.71 | 59.15 | 59.68 | 59.54 | 1,110,400 |
Oct 08, 2020 | 58.92 | 58.94 | 58.67 | 58.90 | 58.76 | 1,246,000 |
Oct 07, 2020 | 58.06 | 58.65 | 58.06 | 58.55 | 58.42 | 1,774,800 |
Oct 06, 2020 | 58.40 | 58.76 | 57.39 | 57.52 | 57.38 | 1,789,600 |
Oct 05, 2020 | 57.75 | 58.53 | 57.75 | 58.49 | 58.35 | 1,585,200 |
Oct 02, 2020 | 57.27 | 57.96 | 57.12 | 57.37 | 57.24 | 2,484,000 |
Oct 01, 2020 | 58.43 | 58.58 | 58.03 | 58.35 | 58.21 | 2,793,200 |
Sep 30, 2020 | 57.50 | 58.42 | 57.46 | 57.77 | 57.64 | 2,304,000 |
Sep 29, 2020 | 57.62 | 57.80 | 57.31 | 57.41 | 57.28 | 1,250,400 |
Sep 28, 2020 | 57.49 | 57.69 | 57.24 | 57.62 | 57.49 | 1,868,400 |
Sep 25, 2020 | 55.56 | 56.82 | 55.29 | 56.68 | 56.55 | 1,706,000 |
Sep 24, 2020 | 55.06 | 56.23 | 54.97 | 55.58 | 55.45 | 2,526,800 |
Sep 23, 2020 | 56.95 | 57.00 | 55.26 | 55.37 | 55.24 | 2,033,600 |
Sep 23, 2020 | 0.1365 Dividend | |||||
Sep 22, 2020 | 56.57 | 57.13 | 56.03 | 57.01 | 56.75 | 1,928,000 |
Sep 21, 2020 | 55.47 | 56.12 | 54.92 | 56.09 | 55.83 | 2,768,800 |
Sep 18, 2020 | 57.37 | 57.37 | 55.74 | 56.34 | 56.08 | 4,404,000 |
Sep 17, 2020 | 56.72 | 57.50 | 56.55 | 57.11 | 56.84 | 2,590,400 |
Sep 16, 2020 | 58.65 | 58.69 | 57.73 | 57.75 | 57.48 | 1,713,200 |
Sep 15, 2020 | 58.50 | 58.73 | 58.15 | 58.42 | 58.15 | 1,124,000 |
Sep 14, 2020 | 57.82 | 58.34 | 57.67 | 57.84 | 57.57 | 1,962,400 |
Sep 11, 2020 | 57.68 | 57.84 | 56.52 | 57.08 | 56.81 | 2,272,000 |
Sep 10, 2020 | 58.87 | 59.03 | 57.04 | 57.27 | 57.00 | 2,416,000 |
Sep 09, 2020 | 57.90 | 58.88 | 57.61 | 58.39 | 58.12 | 2,397,200 |
Sep 08, 2020 | 57.40 | 58.13 | 56.88 | 56.92 | 56.65 | 3,101,200 |
Sep 04, 2020 | 59.56 | 60.06 | 57.08 | 58.88 | 58.60 | 4,331,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |