Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 72.51 | 73.41 | 72.01 | 73.13 | 73.13 | 11,679,200 |
Mar 04, 2021 | 73.18 | 73.32 | 71.72 | 72.17 | 72.17 | 15,223,600 |
Mar 03, 2021 | 72.82 | 73.73 | 72.42 | 73.30 | 73.30 | 13,298,500 |
Mar 02, 2021 | 72.84 | 73.49 | 72.40 | 72.85 | 72.85 | 15,298,600 |
Mar 01, 2021 | 73.21 | 73.39 | 72.18 | 72.38 | 72.38 | 12,018,000 |
Feb 26, 2021 | 74.44 | 74.71 | 72.54 | 72.62 | 72.62 | 16,833,900 |
Feb 25, 2021 | 74.21 | 75.00 | 74.08 | 74.62 | 74.62 | 10,407,400 |
Feb 24, 2021 | 74.80 | 75.27 | 74.39 | 74.57 | 74.57 | 9,388,200 |
Feb 23, 2021 | 75.29 | 75.96 | 74.46 | 74.54 | 74.54 | 10,401,200 |
Feb 22, 2021 | 74.50 | 75.06 | 73.73 | 74.93 | 74.93 | 8,218,000 |
Feb 19, 2021 | 75.44 | 75.51 | 74.26 | 74.31 | 74.31 | 11,820,800 |
Feb 18, 2021 | 75.27 | 75.88 | 75.04 | 75.41 | 75.41 | 9,546,400 |
Feb 17, 2021 | 74.46 | 76.06 | 74.37 | 75.54 | 75.54 | 13,240,900 |
Feb 16, 2021 | 75.37 | 75.43 | 74.05 | 74.25 | 74.25 | 9,288,600 |
Feb 12, 2021 | 74.72 | 75.11 | 74.54 | 75.00 | 75.00 | 6,419,700 |
Feb 11, 2021 | 74.81 | 75.10 | 74.23 | 74.74 | 74.74 | 8,375,400 |
Feb 10, 2021 | 75.32 | 75.38 | 74.54 | 74.89 | 74.89 | 11,184,700 |
Feb 09, 2021 | 75.10 | 75.17 | 74.36 | 75.04 | 75.04 | 12,867,000 |
Feb 08, 2021 | 75.85 | 76.19 | 74.66 | 75.04 | 75.04 | 15,952,800 |
Feb 05, 2021 | 76.43 | 76.98 | 75.41 | 75.80 | 75.80 | 13,262,200 |
Feb 04, 2021 | 76.97 | 77.01 | 75.54 | 76.03 | 76.03 | 18,003,400 |
Feb 03, 2021 | 77.64 | 78.15 | 77.15 | 77.32 | 77.32 | 9,575,200 |
Feb 02, 2021 | 77.79 | 78.92 | 77.70 | 77.77 | 77.77 | 9,414,800 |
Feb 01, 2021 | 77.99 | 78.33 | 77.34 | 77.36 | 77.36 | 7,847,900 |
Jan 29, 2021 | 77.99 | 78.37 | 76.39 | 77.07 | 77.07 | 10,173,300 |
Jan 28, 2021 | 77.08 | 78.51 | 77.07 | 77.92 | 77.92 | 12,377,900 |
Jan 27, 2021 | 79.86 | 80.07 | 76.84 | 77.07 | 77.07 | 15,487,000 |
Jan 26, 2021 | 81.15 | 81.15 | 80.13 | 80.25 | 80.25 | 7,393,400 |
Jan 25, 2021 | 80.71 | 81.19 | 80.06 | 81.15 | 81.15 | 9,501,600 |
Jan 22, 2021 | 80.89 | 81.43 | 80.76 | 80.98 | 80.98 | 9,004,700 |
Jan 21, 2021 | 81.81 | 82.30 | 80.96 | 81.18 | 81.18 | 8,631,300 |
Jan 20, 2021 | 83.25 | 83.55 | 82.27 | 82.46 | 82.46 | 10,589,600 |
Jan 19, 2021 | 83.57 | 83.90 | 82.66 | 83.19 | 83.19 | 8,079,500 |
Jan 15, 2021 | 81.84 | 83.50 | 81.56 | 83.38 | 83.38 | 9,736,200 |
Jan 14, 2021 | 82.42 | 82.80 | 81.88 | 82.17 | 82.17 | 10,845,800 |
Jan 13, 2021 | 83.37 | 83.37 | 82.22 | 82.34 | 82.34 | 9,631,500 |
Jan 12, 2021 | 85.12 | 85.14 | 82.55 | 83.09 | 83.09 | 9,664,700 |
Jan 11, 2021 | 83.50 | 85.60 | 83.25 | 85.00 | 85.00 | 12,871,400 |
Jan 08, 2021 | 84.37 | 84.37 | 82.55 | 83.03 | 83.03 | 9,125,100 |
Jan 07, 2021 | 82.55 | 84.37 | 82.07 | 84.02 | 84.02 | 9,969,400 |
Jan 06, 2021 | 80.58 | 82.74 | 80.31 | 82.38 | 82.38 | 10,039,500 |
Jan 05, 2021 | 80.67 | 81.40 | 79.91 | 81.10 | 81.10 | 10,454,700 |
Jan 04, 2021 | 82.00 | 82.09 | 79.88 | 80.96 | 80.96 | 10,021,600 |
Dec 31, 2020 | 80.64 | 81.94 | 80.38 | 81.80 | 81.80 | 5,258,700 |
Dec 30, 2020 | 81.66 | 81.73 | 80.54 | 80.59 | 80.59 | 5,661,600 |
Dec 29, 2020 | 80.80 | 81.59 | 80.76 | 81.42 | 81.42 | 5,446,600 |
Dec 28, 2020 | 80.65 | 81.14 | 80.13 | 80.45 | 80.45 | 4,584,200 |
Dec 24, 2020 | 80.00 | 80.43 | 79.87 | 80.14 | 80.14 | 2,822,000 |
Dec 23, 2020 | 79.59 | 80.43 | 79.57 | 79.76 | 79.76 | 5,778,700 |
Dec 22, 2020 | 78.99 | 79.99 | 78.24 | 79.42 | 79.42 | 8,637,800 |
Dec 21, 2020 | 78.80 | 79.33 | 77.74 | 79.29 | 79.29 | 10,630,500 |
Dec 18, 2020 | 79.71 | 80.18 | 78.45 | 79.53 | 79.53 | 31,642,900 |
Dec 17, 2020 | 80.39 | 80.56 | 79.68 | 79.82 | 79.82 | 11,173,700 |
Dec 16, 2020 | 80.28 | 80.75 | 79.65 | 79.83 | 79.83 | 9,053,100 |
Dec 15, 2020 | 80.50 | 81.04 | 80.00 | 80.48 | 80.48 | 9,626,700 |
Dec 14, 2020 | 82.63 | 83.08 | 80.04 | 80.32 | 80.32 | 12,537,500 |
Dec 14, 2020 | 0.65 Dividend | |||||
Dec 11, 2020 | 82.85 | 83.42 | 82.52 | 82.96 | 82.31 | 7,613,700 |
Dec 10, 2020 | 83.66 | 83.94 | 82.72 | 82.99 | 82.34 | 7,012,600 |
Dec 09, 2020 | 83.82 | 83.88 | 82.54 | 83.47 | 82.82 | 6,840,000 |
Dec 08, 2020 | 82.29 | 83.74 | 82.26 | 83.18 | 82.53 | 8,268,100 |
Dec 07, 2020 | 82.06 | 83.47 | 82.05 | 82.51 | 81.86 | 8,424,800 |
Dec 04, 2020 | 81.14 | 81.96 | 81.11 | 81.94 | 81.30 | 8,255,300 |
Dec 03, 2020 | 81.94 | 81.97 | 80.82 | 81.45 | 80.81 | 6,760,600 |
Dec 02, 2020 | 81.94 | 82.74 | 81.29 | 81.83 | 81.19 | 6,837,600 |
Dec 01, 2020 | 80.95 | 82.46 | 80.82 | 81.55 | 80.91 | 9,701,500 |
Nov 30, 2020 | 80.00 | 80.54 | 79.41 | 80.39 | 79.76 | 13,837,700 |
Nov 27, 2020 | 80.30 | 80.68 | 79.56 | 79.86 | 79.23 | 5,386,000 |
Nov 25, 2020 | 80.14 | 80.46 | 79.60 | 80.06 | 79.43 | 5,747,700 |
Nov 24, 2020 | 80.02 | 80.89 | 79.67 | 80.14 | 79.51 | 12,205,000 |
Nov 23, 2020 | 80.61 | 81.16 | 79.38 | 80.28 | 79.65 | 9,063,500 |
Nov 20, 2020 | 80.47 | 80.81 | 79.73 | 80.45 | 79.82 | 8,030,000 |
Nov 19, 2020 | 80.77 | 80.77 | 79.33 | 80.39 | 79.76 | 6,714,800 |
Nov 18, 2020 | 81.43 | 81.97 | 80.23 | 80.25 | 79.62 | 8,280,700 |
Nov 17, 2020 | 81.06 | 81.96 | 80.41 | 81.50 | 80.86 | 9,073,600 |
Nov 16, 2020 | 81.23 | 81.89 | 79.70 | 80.18 | 79.55 | 9,068,200 |
Nov 13, 2020 | 80.24 | 81.85 | 79.72 | 81.09 | 80.45 | 7,341,800 |
Nov 12, 2020 | 80.55 | 81.00 | 79.03 | 79.86 | 79.23 | 7,122,900 |
Nov 11, 2020 | 81.87 | 81.87 | 80.59 | 81.06 | 80.42 | 5,478,700 |
Nov 10, 2020 | 81.78 | 82.03 | 81.01 | 81.11 | 80.47 | 8,200,300 |
Nov 09, 2020 | 84.78 | 85.17 | 80.35 | 80.50 | 79.87 | 10,671,800 |
Nov 06, 2020 | 79.45 | 81.14 | 79.45 | 80.36 | 79.73 | 6,627,400 |
Nov 05, 2020 | 82.06 | 82.90 | 80.44 | 80.46 | 79.83 | 8,852,300 |
Nov 04, 2020 | 79.94 | 82.89 | 79.54 | 80.62 | 79.99 | 14,056,700 |
Nov 03, 2020 | 77.47 | 78.23 | 76.76 | 76.92 | 76.32 | 7,341,200 |
Nov 02, 2020 | 76.45 | 76.86 | 75.64 | 76.71 | 76.11 | 7,772,400 |
Oct 30, 2020 | 75.38 | 75.89 | 73.94 | 75.21 | 74.62 | 10,588,500 |
Oct 29, 2020 | 76.17 | 76.59 | 74.67 | 75.89 | 75.30 | 8,887,700 |
Oct 28, 2020 | 77.13 | 77.73 | 76.02 | 76.18 | 75.58 | 8,578,200 |
Oct 27, 2020 | 78.93 | 80.23 | 77.99 | 77.99 | 77.38 | 11,680,700 |
Oct 26, 2020 | 79.33 | 79.80 | 78.26 | 78.84 | 78.22 | 8,705,000 |
Oct 23, 2020 | 79.26 | 80.62 | 79.26 | 79.83 | 79.20 | 6,974,600 |
Oct 22, 2020 | 78.10 | 79.45 | 78.10 | 79.21 | 78.59 | 5,797,700 |
Oct 21, 2020 | 78.26 | 78.85 | 78.03 | 78.07 | 77.46 | 9,246,000 |
Oct 20, 2020 | 78.97 | 78.97 | 78.08 | 78.27 | 77.66 | 10,634,300 |
Oct 19, 2020 | 80.12 | 80.49 | 78.33 | 78.67 | 78.05 | 8,219,900 |
Oct 16, 2020 | 79.30 | 80.30 | 79.11 | 79.83 | 79.20 | 7,541,500 |
Oct 15, 2020 | 79.80 | 79.94 | 78.78 | 79.06 | 78.44 | 8,732,800 |
Oct 14, 2020 | 80.85 | 80.93 | 80.07 | 80.51 | 79.88 | 8,747,100 |
Oct 13, 2020 | 80.30 | 80.93 | 80.04 | 80.71 | 80.08 | 8,707,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |