Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2021 | 117.15 | 117.66 | 114.94 | 115.39 | 115.39 | 172,674 |
Apr 19, 2021 | 119.58 | 119.72 | 117.21 | 117.85 | 117.85 | 361,700 |
Apr 16, 2021 | 120.04 | 120.39 | 119.22 | 119.40 | 119.40 | 340,400 |
Apr 15, 2021 | 118.76 | 120.85 | 117.57 | 119.82 | 119.82 | 553,300 |
Apr 14, 2021 | 119.80 | 122.07 | 117.20 | 117.36 | 117.36 | 914,100 |
Apr 13, 2021 | 119.70 | 120.04 | 114.29 | 117.32 | 117.32 | 955,800 |
Apr 12, 2021 | 112.26 | 113.92 | 111.33 | 112.39 | 112.39 | 767,600 |
Apr 09, 2021 | 112.44 | 112.87 | 110.75 | 112.00 | 112.00 | 385,800 |
Apr 08, 2021 | 111.61 | 112.69 | 110.59 | 112.69 | 112.69 | 406,300 |
Apr 07, 2021 | 113.34 | 113.92 | 111.92 | 112.08 | 112.08 | 454,600 |
Apr 06, 2021 | 113.19 | 114.54 | 112.48 | 112.87 | 112.87 | 361,500 |
Apr 05, 2021 | 113.08 | 113.89 | 112.38 | 113.16 | 113.16 | 817,100 |
Apr 01, 2021 | 111.94 | 112.48 | 110.09 | 112.29 | 112.29 | 434,800 |
Mar 31, 2021 | 113.10 | 113.57 | 109.91 | 110.68 | 110.68 | 962,100 |
Mar 30, 2021 | 109.43 | 112.93 | 108.50 | 112.01 | 112.01 | 677,800 |
Mar 29, 2021 | 109.01 | 110.40 | 107.95 | 108.46 | 108.46 | 649,900 |
Mar 26, 2021 | 108.82 | 109.32 | 107.21 | 109.20 | 109.20 | 609,100 |
Mar 25, 2021 | 106.75 | 109.75 | 106.03 | 109.35 | 109.35 | 835,600 |
Mar 24, 2021 | 112.09 | 112.47 | 108.81 | 108.84 | 108.84 | 673,200 |
Mar 23, 2021 | 113.14 | 113.21 | 109.29 | 109.89 | 109.89 | 1,154,700 |
Mar 22, 2021 | 114.61 | 115.58 | 113.40 | 113.65 | 113.65 | 458,700 |
Mar 19, 2021 | 114.82 | 116.74 | 113.45 | 115.05 | 115.05 | 2,768,200 |
Mar 18, 2021 | 116.68 | 118.71 | 113.60 | 114.04 | 114.04 | 663,400 |
Mar 17, 2021 | 114.03 | 116.63 | 113.06 | 116.10 | 116.10 | 855,600 |
Mar 16, 2021 | 115.87 | 116.18 | 113.01 | 113.06 | 113.06 | 747,200 |
Mar 15, 2021 | 115.92 | 116.49 | 114.62 | 115.79 | 115.79 | 708,900 |
Mar 12, 2021 | 114.26 | 115.90 | 112.59 | 115.01 | 115.01 | 594,100 |
Mar 11, 2021 | 117.70 | 117.85 | 114.36 | 114.75 | 114.75 | 775,100 |
Mar 10, 2021 | 111.51 | 114.41 | 111.51 | 112.91 | 112.91 | 829,800 |
Mar 09, 2021 | 112.69 | 113.25 | 110.99 | 111.29 | 111.29 | 678,800 |
Mar 08, 2021 | 111.76 | 114.23 | 110.88 | 112.30 | 112.30 | 668,300 |
Mar 05, 2021 | 109.35 | 111.35 | 104.57 | 111.01 | 111.01 | 1,228,000 |
Mar 04, 2021 | 110.94 | 111.06 | 105.44 | 107.79 | 107.79 | 919,800 |
Mar 04, 2021 | 0.544 Dividend | |||||
Mar 03, 2021 | 111.17 | 113.31 | 109.50 | 111.92 | 111.38 | 1,598,700 |
Mar 02, 2021 | 108.44 | 110.47 | 108.10 | 109.03 | 108.50 | 619,300 |
Mar 01, 2021 | 108.70 | 110.60 | 107.60 | 108.76 | 108.23 | 1,129,300 |
Feb 26, 2021 | 103.54 | 108.24 | 102.96 | 107.19 | 106.67 | 1,453,200 |
Feb 25, 2021 | 109.62 | 109.68 | 103.49 | 103.90 | 103.39 | 1,624,900 |
Feb 24, 2021 | 107.94 | 110.13 | 107.46 | 108.64 | 108.11 | 1,169,100 |
Feb 23, 2021 | 106.50 | 108.69 | 103.54 | 108.17 | 107.64 | 1,136,300 |
Feb 22, 2021 | 104.20 | 110.45 | 104.10 | 109.56 | 109.03 | 1,761,400 |
Feb 19, 2021 | 102.26 | 106.47 | 100.81 | 105.12 | 104.61 | 1,616,300 |
Feb 18, 2021 | 97.98 | 98.50 | 95.30 | 95.70 | 95.23 | 814,500 |
Feb 17, 2021 | 99.20 | 99.83 | 97.50 | 99.06 | 98.58 | 696,100 |
Feb 16, 2021 | 102.26 | 102.26 | 99.30 | 99.45 | 98.97 | 764,400 |
Feb 12, 2021 | 98.54 | 98.98 | 97.20 | 98.88 | 98.40 | 441,200 |
Feb 11, 2021 | 97.51 | 98.59 | 96.98 | 98.53 | 98.05 | 307,300 |
Feb 10, 2021 | 97.93 | 98.16 | 96.51 | 97.00 | 96.53 | 463,700 |
Feb 09, 2021 | 98.37 | 98.57 | 97.24 | 97.54 | 97.07 | 421,000 |
Feb 08, 2021 | 98.08 | 98.88 | 97.58 | 98.22 | 97.74 | 676,500 |
Feb 05, 2021 | 98.08 | 98.38 | 97.09 | 97.59 | 97.12 | 776,300 |
Feb 04, 2021 | 98.26 | 98.26 | 96.84 | 97.50 | 97.03 | 669,900 |
Feb 03, 2021 | 94.16 | 98.95 | 94.00 | 97.30 | 96.83 | 1,019,500 |
Feb 02, 2021 | 92.72 | 94.43 | 92.07 | 93.84 | 93.38 | 552,400 |
Feb 01, 2021 | 91.45 | 92.57 | 90.78 | 92.32 | 91.87 | 416,600 |
Jan 29, 2021 | 91.25 | 92.05 | 88.85 | 90.06 | 89.62 | 897,600 |
Jan 28, 2021 | 90.78 | 93.00 | 89.85 | 92.29 | 91.84 | 555,100 |
Jan 27, 2021 | 92.25 | 92.30 | 88.67 | 89.29 | 88.86 | 1,584,200 |
Jan 26, 2021 | 96.58 | 96.67 | 93.44 | 93.69 | 93.23 | 641,500 |
Jan 25, 2021 | 97.34 | 97.34 | 93.22 | 96.63 | 96.16 | 678,000 |
Jan 22, 2021 | 97.04 | 97.64 | 96.24 | 96.79 | 96.32 | 391,100 |
Jan 21, 2021 | 96.00 | 97.95 | 95.60 | 97.26 | 96.79 | 716,700 |
Jan 20, 2021 | 93.72 | 96.10 | 93.27 | 95.90 | 95.43 | 637,500 |
Jan 19, 2021 | 93.18 | 93.87 | 91.95 | 92.27 | 91.82 | 547,600 |
Jan 18, 2021 | 92.95 | 93.50 | 92.61 | 93.42 | 92.97 | 121,600 |
Jan 15, 2021 | 93.84 | 94.29 | 92.36 | 92.87 | 92.42 | 446,400 |
Jan 14, 2021 | 95.65 | 95.72 | 93.82 | 94.00 | 93.54 | 906,800 |
Jan 13, 2021 | 97.46 | 97.66 | 94.77 | 95.32 | 94.86 | 691,500 |
Jan 12, 2021 | 95.87 | 97.53 | 95.52 | 96.69 | 96.22 | 680,200 |
Jan 11, 2021 | 95.47 | 96.21 | 94.41 | 95.34 | 94.88 | 685,700 |
Jan 08, 2021 | 95.25 | 96.87 | 94.04 | 96.26 | 95.79 | 796,100 |
Jan 07, 2021 | 97.50 | 97.98 | 93.43 | 94.47 | 94.01 | 1,042,300 |
Jan 06, 2021 | 93.73 | 96.90 | 93.50 | 95.39 | 94.93 | 1,551,000 |
Jan 05, 2021 | 88.90 | 92.54 | 88.53 | 92.30 | 91.85 | 861,300 |
Jan 04, 2021 | 91.47 | 91.52 | 87.42 | 89.05 | 88.62 | 785,000 |
Dec 31, 2020 | 92.14 | 92.20 | 90.01 | 90.11 | 89.67 | 586,100 |
Dec 30, 2020 | 92.69 | 93.53 | 91.23 | 91.77 | 91.32 | 492,600 |
Dec 29, 2020 | 93.95 | 94.43 | 91.30 | 92.06 | 91.61 | 742,000 |
Dec 24, 2020 | 93.31 | 93.90 | 89.91 | 90.56 | 90.12 | 486,000 |
Dec 23, 2020 | 96.11 | 96.11 | 90.90 | 92.96 | 92.51 | 2,359,600 |
Dec 22, 2020 | 82.62 | 86.33 | 82.32 | 85.67 | 85.25 | 1,057,400 |
Dec 21, 2020 | 80.36 | 82.00 | 79.76 | 81.80 | 81.40 | 488,400 |
Dec 18, 2020 | 82.89 | 83.25 | 81.08 | 81.52 | 81.12 | 1,917,200 |
Dec 17, 2020 | 82.29 | 82.77 | 81.43 | 82.57 | 82.17 | 545,900 |
Dec 16, 2020 | 82.11 | 82.35 | 81.08 | 82.17 | 81.77 | 625,200 |
Dec 15, 2020 | 80.23 | 81.58 | 79.75 | 81.36 | 80.96 | 711,600 |
Dec 14, 2020 | 79.20 | 80.33 | 78.97 | 79.44 | 79.05 | 1,687,200 |
Dec 11, 2020 | 79.12 | 79.79 | 78.32 | 78.40 | 78.02 | 655,500 |
Dec 10, 2020 | 79.96 | 80.19 | 79.28 | 79.48 | 79.09 | 722,800 |
Dec 09, 2020 | 81.30 | 81.46 | 80.19 | 80.79 | 80.40 | 1,044,900 |
Dec 08, 2020 | 82.43 | 82.54 | 80.58 | 80.70 | 80.31 | 816,900 |
Dec 07, 2020 | 80.97 | 82.69 | 80.37 | 82.61 | 82.21 | 905,400 |
Dec 04, 2020 | 80.44 | 81.39 | 80.04 | 81.24 | 80.85 | 1,032,500 |
Dec 03, 2020 | 79.93 | 80.23 | 78.36 | 79.92 | 79.53 | 1,049,300 |
Dec 02, 2020 | 79.95 | 79.95 | 78.39 | 78.85 | 78.47 | 1,316,500 |
Dec 01, 2020 | 80.95 | 81.16 | 79.85 | 80.37 | 79.98 | 899,200 |
Nov 30, 2020 | 79.68 | 80.72 | 79.58 | 79.64 | 79.25 | 2,807,900 |
Nov 27, 2020 | 80.00 | 80.46 | 79.54 | 80.03 | 79.64 | 549,000 |
Nov 26, 2020 | 79.82 | 80.00 | 78.91 | 79.48 | 79.09 | 250,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |