Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 74.05 | 75.21 | 71.83 | 72.65 | 72.65 | 2,528,800 |
Mar 04, 2021 | 69.83 | 73.93 | 69.16 | 73.27 | 73.27 | 4,935,600 |
Mar 03, 2021 | 68.73 | 70.44 | 68.57 | 69.08 | 69.08 | 1,309,000 |
Mar 02, 2021 | 68.09 | 69.72 | 67.46 | 69.21 | 69.21 | 1,490,700 |
Mar 01, 2021 | 67.15 | 69.05 | 67.15 | 68.27 | 68.27 | 1,360,700 |
Feb 26, 2021 | 68.04 | 68.69 | 65.78 | 67.39 | 67.39 | 2,556,700 |
Feb 25, 2021 | 70.58 | 71.00 | 67.60 | 68.29 | 68.29 | 1,143,900 |
Feb 24, 2021 | 70.00 | 71.50 | 68.52 | 70.05 | 70.05 | 2,502,500 |
Feb 23, 2021 | 68.75 | 69.72 | 65.23 | 69.49 | 69.49 | 1,339,800 |
Feb 22, 2021 | 68.62 | 69.91 | 68.07 | 68.74 | 68.74 | 1,392,200 |
Feb 19, 2021 | 68.10 | 69.29 | 67.50 | 69.10 | 69.10 | 964,400 |
Feb 18, 2021 | 69.25 | 69.25 | 67.31 | 67.31 | 67.31 | 1,269,200 |
Feb 17, 2021 | 68.76 | 69.46 | 67.79 | 69.29 | 69.29 | 889,900 |
Feb 16, 2021 | 68.80 | 69.71 | 67.20 | 68.60 | 68.60 | 1,393,100 |
Feb 12, 2021 | 68.09 | 68.57 | 67.03 | 67.62 | 67.62 | 598,100 |
Feb 11, 2021 | 67.29 | 68.58 | 66.68 | 68.12 | 68.12 | 1,009,000 |
Feb 10, 2021 | 66.85 | 67.55 | 65.48 | 67.54 | 67.54 | 784,400 |
Feb 09, 2021 | 67.72 | 67.72 | 66.50 | 66.79 | 66.79 | 866,600 |
Feb 08, 2021 | 66.81 | 67.49 | 65.98 | 67.13 | 67.13 | 1,124,100 |
Feb 05, 2021 | 65.45 | 66.44 | 65.25 | 66.39 | 66.39 | 1,011,700 |
Feb 04, 2021 | 65.54 | 66.14 | 64.33 | 64.90 | 64.90 | 879,600 |
Feb 03, 2021 | 64.50 | 66.08 | 64.44 | 65.45 | 65.45 | 849,900 |
Feb 02, 2021 | 63.27 | 65.05 | 63.27 | 64.48 | 64.48 | 967,900 |
Feb 01, 2021 | 63.68 | 64.20 | 61.56 | 63.24 | 63.24 | 1,845,200 |
Jan 29, 2021 | 63.25 | 65.53 | 62.73 | 63.33 | 63.33 | 1,924,800 |
Jan 28, 2021 | 59.78 | 63.39 | 59.50 | 63.13 | 63.13 | 1,967,500 |
Jan 27, 2021 | 59.64 | 60.40 | 58.26 | 59.51 | 59.51 | 3,237,500 |
Jan 26, 2021 | 65.00 | 65.26 | 60.62 | 60.66 | 60.66 | 2,606,800 |
Jan 25, 2021 | 65.93 | 66.17 | 63.52 | 64.93 | 64.93 | 1,278,100 |
Jan 22, 2021 | 66.11 | 66.62 | 65.33 | 66.00 | 66.00 | 1,419,600 |
Jan 21, 2021 | 67.06 | 67.32 | 65.62 | 66.74 | 66.74 | 831,600 |
Jan 20, 2021 | 67.85 | 68.35 | 67.02 | 67.02 | 67.02 | 876,400 |
Jan 19, 2021 | 66.48 | 67.65 | 66.40 | 67.63 | 67.63 | 1,368,300 |
Jan 15, 2021 | 65.50 | 66.62 | 65.13 | 66.27 | 66.27 | 1,423,300 |
Jan 14, 2021 | 65.68 | 66.10 | 65.33 | 66.00 | 66.00 | 1,258,700 |
Jan 13, 2021 | 67.42 | 67.48 | 65.08 | 65.67 | 65.67 | 2,140,700 |
Jan 12, 2021 | 66.15 | 69.35 | 66.01 | 67.00 | 67.00 | 2,212,100 |
Jan 11, 2021 | 64.83 | 67.84 | 64.19 | 67.07 | 67.07 | 2,063,700 |
Jan 08, 2021 | 65.43 | 66.26 | 63.42 | 64.19 | 64.19 | 2,568,000 |
Jan 07, 2021 | 62.90 | 65.10 | 62.81 | 64.78 | 64.78 | 1,915,100 |
Jan 06, 2021 | 61.65 | 63.16 | 60.53 | 62.58 | 62.58 | 1,752,700 |
Jan 05, 2021 | 59.36 | 62.69 | 59.19 | 61.53 | 61.53 | 1,909,300 |
Jan 04, 2021 | 60.99 | 62.16 | 58.76 | 58.91 | 58.91 | 1,936,100 |
Dec 31, 2020 | 60.80 | 61.49 | 59.96 | 60.03 | 60.03 | 1,576,100 |
Dec 30, 2020 | 60.11 | 61.10 | 60.00 | 60.80 | 60.80 | 2,434,900 |
Dec 29, 2020 | 59.18 | 60.03 | 59.00 | 59.80 | 59.80 | 1,702,100 |
Dec 28, 2020 | 58.35 | 59.22 | 57.87 | 59.01 | 59.01 | 2,001,500 |
Dec 24, 2020 | 58.09 | 58.62 | 57.28 | 57.90 | 57.90 | 433,900 |
Dec 23, 2020 | 57.66 | 58.71 | 57.66 | 58.21 | 58.21 | 1,571,000 |
Dec 22, 2020 | 58.00 | 58.75 | 57.54 | 57.58 | 57.58 | 1,403,200 |
Dec 21, 2020 | 57.27 | 58.08 | 56.37 | 57.77 | 57.77 | 1,377,400 |
Dec 18, 2020 | 59.19 | 59.26 | 57.79 | 58.15 | 58.15 | 2,240,000 |
Dec 17, 2020 | 59.86 | 59.88 | 58.48 | 58.96 | 58.96 | 1,212,200 |
Dec 16, 2020 | 61.15 | 61.15 | 58.76 | 59.05 | 59.05 | 1,500,900 |
Dec 15, 2020 | 59.50 | 60.81 | 59.08 | 60.59 | 60.59 | 1,631,700 |
Dec 14, 2020 | 61.47 | 61.47 | 58.41 | 59.18 | 59.18 | 1,904,400 |
Dec 11, 2020 | 61.00 | 61.68 | 60.36 | 60.53 | 60.53 | 987,100 |
Dec 10, 2020 | 60.07 | 61.42 | 60.07 | 61.42 | 61.42 | 1,407,600 |
Dec 09, 2020 | 61.12 | 61.92 | 59.59 | 60.45 | 60.45 | 1,331,800 |
Dec 08, 2020 | 59.90 | 61.23 | 59.61 | 61.18 | 61.18 | 1,354,300 |
Dec 07, 2020 | 59.65 | 60.36 | 59.06 | 59.86 | 59.86 | 2,248,000 |
Dec 04, 2020 | 58.73 | 60.92 | 58.73 | 59.80 | 59.80 | 3,313,000 |
Dec 03, 2020 | 57.84 | 59.50 | 57.49 | 58.32 | 58.32 | 1,180,100 |
Dec 02, 2020 | 56.33 | 57.82 | 56.09 | 57.38 | 57.38 | 1,625,600 |
Dec 01, 2020 | 57.50 | 58.12 | 56.09 | 56.74 | 56.74 | 1,256,600 |
Nov 30, 2020 | 58.78 | 59.75 | 56.69 | 56.69 | 56.69 | 4,120,800 |
Nov 27, 2020 | 58.10 | 59.93 | 58.10 | 58.78 | 58.78 | 907,800 |
Nov 25, 2020 | 59.23 | 59.72 | 58.33 | 59.51 | 59.51 | 1,327,200 |
Nov 24, 2020 | 57.97 | 59.11 | 57.15 | 58.97 | 58.97 | 2,280,800 |
Nov 23, 2020 | 54.87 | 56.50 | 54.75 | 56.31 | 56.31 | 1,550,900 |
Nov 20, 2020 | 55.00 | 55.45 | 53.81 | 54.44 | 54.44 | 2,017,700 |
Nov 19, 2020 | 53.16 | 55.39 | 52.99 | 55.27 | 55.27 | 1,887,900 |
Nov 18, 2020 | 54.18 | 54.43 | 53.14 | 53.36 | 53.36 | 1,557,100 |
Nov 17, 2020 | 52.78 | 54.19 | 52.25 | 54.13 | 54.13 | 1,475,400 |
Nov 16, 2020 | 52.76 | 53.78 | 51.85 | 52.90 | 52.90 | 2,270,900 |
Nov 13, 2020 | 51.80 | 52.51 | 51.50 | 52.07 | 52.07 | 1,101,300 |
Nov 12, 2020 | 53.28 | 53.71 | 51.10 | 51.50 | 51.50 | 1,069,700 |
Nov 11, 2020 | 53.04 | 54.02 | 51.35 | 53.91 | 53.91 | 2,771,800 |
Nov 10, 2020 | 52.14 | 52.56 | 50.77 | 51.50 | 51.50 | 2,121,900 |
Nov 09, 2020 | 51.51 | 54.77 | 51.30 | 51.80 | 51.80 | 2,407,900 |
Nov 06, 2020 | 48.62 | 50.50 | 48.26 | 49.98 | 49.98 | 2,109,600 |
Nov 05, 2020 | 48.53 | 50.03 | 48.36 | 49.50 | 49.50 | 1,057,500 |
Nov 04, 2020 | 48.25 | 49.99 | 47.84 | 48.22 | 48.22 | 1,350,300 |
Nov 03, 2020 | 47.70 | 48.98 | 47.55 | 48.02 | 48.02 | 833,300 |
Nov 02, 2020 | 48.15 | 49.09 | 46.86 | 47.05 | 47.05 | 1,037,000 |
Oct 30, 2020 | 47.54 | 48.14 | 46.82 | 47.87 | 47.87 | 1,116,000 |
Oct 29, 2020 | 46.87 | 48.20 | 45.51 | 48.10 | 48.10 | 1,333,700 |
Oct 28, 2020 | 46.93 | 47.72 | 45.95 | 47.43 | 47.43 | 1,354,200 |
Oct 27, 2020 | 47.64 | 49.34 | 47.63 | 47.89 | 47.89 | 1,915,700 |
Oct 26, 2020 | 48.25 | 48.40 | 46.54 | 47.63 | 47.63 | 1,152,500 |
Oct 23, 2020 | 50.21 | 50.56 | 48.31 | 48.70 | 48.70 | 882,400 |
Oct 22, 2020 | 49.45 | 51.02 | 49.09 | 49.88 | 49.88 | 1,201,900 |
Oct 21, 2020 | 49.62 | 49.93 | 48.84 | 49.56 | 49.56 | 4,427,900 |
Oct 20, 2020 | 49.79 | 50.43 | 49.52 | 49.83 | 49.83 | 1,149,500 |
Oct 19, 2020 | 50.16 | 50.87 | 48.93 | 49.00 | 49.00 | 1,085,300 |
Oct 16, 2020 | 50.90 | 51.08 | 49.82 | 50.04 | 50.04 | 1,638,700 |
Oct 15, 2020 | 48.97 | 51.52 | 48.79 | 50.89 | 50.89 | 1,297,700 |
Oct 14, 2020 | 50.18 | 51.44 | 49.37 | 49.51 | 49.51 | 1,519,700 |
Oct 13, 2020 | 49.00 | 50.34 | 48.83 | 49.86 | 49.86 | 1,541,600 |
Oct 12, 2020 | 48.19 | 49.18 | 47.80 | 49.03 | 49.03 | 990,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |