Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 40.60 | 41.63 | 37.92 | 41.51 | 41.51 | 21,663,000 |
Mar 04, 2021 | 43.06 | 43.59 | 39.89 | 40.10 | 40.10 | 33,062,000 |
Mar 03, 2021 | 47.09 | 47.57 | 45.31 | 45.56 | 45.56 | 16,834,000 |
Mar 02, 2021 | 49.81 | 49.88 | 47.78 | 47.83 | 47.83 | 9,711,800 |
Mar 01, 2021 | 49.09 | 49.56 | 48.19 | 49.52 | 49.52 | 9,344,400 |
Feb 26, 2021 | 47.35 | 48.59 | 46.62 | 48.28 | 48.28 | 11,498,600 |
Feb 25, 2021 | 48.90 | 49.42 | 46.14 | 46.56 | 46.56 | 11,476,400 |
Feb 24, 2021 | 48.59 | 49.28 | 47.45 | 49.26 | 49.26 | 12,785,300 |
Feb 23, 2021 | 48.20 | 49.40 | 46.68 | 48.84 | 48.84 | 13,210,700 |
Feb 22, 2021 | 51.16 | 51.40 | 49.48 | 49.69 | 49.69 | 13,798,700 |
Feb 19, 2021 | 51.28 | 52.22 | 50.80 | 51.89 | 51.89 | 9,959,600 |
Feb 18, 2021 | 49.98 | 50.99 | 49.25 | 50.47 | 50.47 | 11,009,500 |
Feb 17, 2021 | 52.06 | 52.31 | 50.07 | 50.40 | 50.40 | 10,323,800 |
Feb 16, 2021 | 54.50 | 54.56 | 52.58 | 52.94 | 52.94 | 7,841,800 |
Feb 12, 2021 | 52.08 | 54.18 | 51.53 | 53.82 | 53.82 | 11,349,800 |
Feb 11, 2021 | 51.20 | 52.24 | 50.83 | 52.11 | 52.11 | 8,790,400 |
Feb 10, 2021 | 51.26 | 51.38 | 49.84 | 50.59 | 50.59 | 7,117,900 |
Feb 09, 2021 | 51.24 | 51.79 | 51.01 | 51.25 | 51.25 | 6,605,700 |
Feb 08, 2021 | 50.58 | 51.62 | 50.40 | 51.60 | 51.60 | 7,499,700 |
Feb 05, 2021 | 50.69 | 50.69 | 49.58 | 50.05 | 50.05 | 9,306,800 |
Feb 04, 2021 | 51.25 | 51.35 | 49.94 | 50.30 | 50.30 | 11,072,100 |
Feb 03, 2021 | 52.87 | 52.99 | 50.73 | 51.11 | 51.11 | 10,115,100 |
Feb 02, 2021 | 53.73 | 54.01 | 51.85 | 52.86 | 52.86 | 8,708,500 |
Feb 01, 2021 | 52.06 | 53.06 | 51.61 | 52.87 | 52.87 | 6,356,500 |
Jan 29, 2021 | 52.50 | 52.50 | 51.03 | 51.46 | 51.46 | 7,814,000 |
Jan 28, 2021 | 51.57 | 53.06 | 51.41 | 52.18 | 52.18 | 9,398,000 |
Jan 27, 2021 | 53.01 | 53.59 | 50.94 | 51.14 | 51.14 | 14,169,100 |
Jan 26, 2021 | 54.90 | 54.94 | 53.20 | 54.00 | 54.00 | 8,299,300 |
Jan 25, 2021 | 53.34 | 54.88 | 52.46 | 54.43 | 54.43 | 10,775,900 |
Jan 22, 2021 | 52.95 | 53.37 | 52.58 | 52.62 | 52.62 | 6,410,500 |
Jan 21, 2021 | 54.48 | 54.62 | 52.82 | 53.49 | 53.49 | 9,327,800 |
Jan 20, 2021 | 55.19 | 55.70 | 53.98 | 54.08 | 54.08 | 11,638,400 |
Jan 19, 2021 | 51.70 | 54.35 | 51.66 | 53.81 | 53.81 | 16,424,000 |
Jan 15, 2021 | 51.47 | 51.70 | 50.27 | 50.77 | 50.77 | 7,994,500 |
Jan 14, 2021 | 50.35 | 51.94 | 49.94 | 51.31 | 51.31 | 9,325,000 |
Jan 13, 2021 | 50.61 | 50.71 | 49.43 | 50.24 | 50.24 | 5,606,800 |
Jan 12, 2021 | 51.15 | 51.23 | 50.03 | 50.64 | 50.64 | 6,391,000 |
Jan 11, 2021 | 48.75 | 50.55 | 48.43 | 50.24 | 50.24 | 9,073,900 |
Jan 08, 2021 | 49.89 | 50.64 | 48.41 | 49.08 | 49.08 | 11,093,200 |
Jan 07, 2021 | 47.45 | 49.13 | 47.25 | 49.02 | 49.02 | 9,090,400 |
Jan 06, 2021 | 46.78 | 47.60 | 46.36 | 46.51 | 46.51 | 6,516,400 |
Jan 05, 2021 | 46.05 | 47.61 | 46.01 | 47.61 | 47.61 | 5,710,100 |
Jan 04, 2021 | 47.81 | 48.56 | 45.84 | 46.31 | 46.31 | 11,418,600 |
Dec 31, 2020 | 47.45 | 47.79 | 47.06 | 47.54 | 47.54 | 4,049,500 |
Dec 30, 2020 | 46.68 | 47.64 | 46.54 | 47.50 | 47.50 | 4,277,500 |
Dec 29, 2020 | 47.34 | 47.41 | 45.64 | 46.23 | 46.23 | 5,427,000 |
Dec 28, 2020 | 47.80 | 48.10 | 46.76 | 46.98 | 46.98 | 5,321,800 |
Dec 24, 2020 | 46.73 | 47.10 | 46.26 | 47.05 | 47.05 | 3,715,900 |
Dec 23, 2020 | 47.18 | 47.49 | 46.36 | 46.41 | 46.41 | 5,697,000 |
Dec 22, 2020 | 47.51 | 47.68 | 46.48 | 47.15 | 47.15 | 4,369,900 |
Dec 22, 2020 | 0.06 Dividend | |||||
Dec 21, 2020 | 46.99 | 47.69 | 46.43 | 47.25 | 47.19 | 8,689,800 |
Dec 18, 2020 | 47.16 | 48.42 | 47.11 | 47.51 | 47.45 | 31,269,000 |
Dec 17, 2020 | 45.96 | 47.24 | 45.79 | 47.10 | 47.04 | 10,196,000 |
Dec 16, 2020 | 45.12 | 45.37 | 44.48 | 45.31 | 45.25 | 8,355,500 |
Dec 15, 2020 | 45.00 | 45.43 | 44.52 | 45.16 | 45.10 | 8,005,200 |
Dec 14, 2020 | 44.00 | 45.02 | 43.67 | 44.33 | 44.27 | 11,486,400 |
Dec 11, 2020 | 42.96 | 43.33 | 42.10 | 42.94 | 42.89 | 6,769,000 |
Dec 10, 2020 | 42.30 | 43.35 | 42.18 | 42.91 | 42.86 | 5,680,100 |
Dec 09, 2020 | 43.80 | 44.33 | 42.42 | 42.56 | 42.51 | 7,073,700 |
Dec 08, 2020 | 43.89 | 44.14 | 43.32 | 43.68 | 43.62 | 7,294,100 |
Dec 07, 2020 | 43.43 | 44.21 | 43.14 | 44.14 | 44.08 | 8,869,700 |
Dec 04, 2020 | 44.32 | 44.81 | 42.83 | 43.38 | 43.32 | 22,513,600 |
Dec 03, 2020 | 45.81 | 45.98 | 45.01 | 45.52 | 45.46 | 13,101,400 |
Dec 02, 2020 | 46.40 | 46.67 | 45.45 | 45.62 | 45.56 | 7,879,600 |
Dec 01, 2020 | 46.90 | 47.21 | 46.21 | 46.64 | 46.58 | 8,102,300 |
Nov 30, 2020 | 45.64 | 46.38 | 44.52 | 46.29 | 46.23 | 8,465,600 |
Nov 27, 2020 | 44.87 | 45.58 | 44.82 | 45.11 | 45.05 | 2,858,700 |
Nov 25, 2020 | 44.94 | 45.20 | 44.36 | 44.60 | 44.54 | 4,790,900 |
Nov 24, 2020 | 44.95 | 45.01 | 43.78 | 44.84 | 44.78 | 5,351,700 |
Nov 23, 2020 | 44.17 | 44.78 | 43.52 | 44.60 | 44.54 | 7,397,700 |
Nov 20, 2020 | 44.29 | 44.82 | 43.94 | 43.96 | 43.90 | 5,455,200 |
Nov 19, 2020 | 43.03 | 44.41 | 42.78 | 44.18 | 44.12 | 5,294,200 |
Nov 18, 2020 | 42.81 | 43.62 | 42.73 | 43.09 | 43.04 | 5,156,800 |
Nov 17, 2020 | 43.15 | 43.45 | 42.53 | 42.97 | 42.92 | 5,166,700 |
Nov 16, 2020 | 43.50 | 43.82 | 42.68 | 43.31 | 43.26 | 7,093,100 |
Nov 13, 2020 | 42.89 | 43.95 | 42.69 | 43.26 | 43.21 | 8,808,300 |
Nov 12, 2020 | 42.17 | 42.45 | 41.29 | 41.60 | 41.55 | 7,138,300 |
Nov 11, 2020 | 41.05 | 42.92 | 41.05 | 42.27 | 42.22 | 10,999,600 |
Nov 10, 2020 | 41.88 | 42.07 | 39.41 | 40.32 | 40.27 | 13,783,500 |
Nov 09, 2020 | 45.61 | 45.61 | 42.13 | 42.21 | 42.16 | 15,189,300 |
Nov 06, 2020 | 41.42 | 45.82 | 40.99 | 45.13 | 45.07 | 23,484,600 |
Nov 05, 2020 | 40.14 | 41.54 | 39.87 | 41.48 | 41.43 | 14,071,600 |
Nov 04, 2020 | 37.80 | 39.49 | 37.37 | 39.16 | 39.11 | 12,970,200 |
Nov 03, 2020 | 37.21 | 37.66 | 37.02 | 37.19 | 37.14 | 8,469,500 |
Nov 02, 2020 | 37.90 | 37.91 | 36.51 | 36.89 | 36.84 | 11,677,500 |
Oct 30, 2020 | 38.30 | 38.68 | 37.01 | 37.51 | 37.46 | 16,166,200 |
Oct 29, 2020 | 36.08 | 39.70 | 35.30 | 38.21 | 38.16 | 41,594,500 |
Oct 28, 2020 | 40.56 | 40.76 | 39.52 | 39.53 | 39.48 | 6,818,100 |
Oct 27, 2020 | 41.19 | 41.80 | 40.84 | 41.47 | 41.42 | 5,167,500 |
Oct 26, 2020 | 41.00 | 41.89 | 40.41 | 40.89 | 40.84 | 4,549,200 |
Oct 23, 2020 | 41.21 | 41.47 | 40.48 | 41.43 | 41.38 | 5,584,400 |
Oct 22, 2020 | 40.51 | 41.25 | 39.84 | 41.04 | 40.99 | 5,874,900 |
Oct 21, 2020 | 41.56 | 41.77 | 40.34 | 40.40 | 40.35 | 7,429,900 |
Oct 20, 2020 | 42.23 | 42.33 | 41.37 | 41.62 | 41.57 | 5,165,700 |
Oct 19, 2020 | 43.41 | 43.62 | 41.78 | 41.85 | 41.80 | 7,106,200 |
Oct 16, 2020 | 43.60 | 43.71 | 42.92 | 42.96 | 42.91 | 4,421,900 |
Oct 15, 2020 | 42.67 | 43.15 | 42.54 | 42.95 | 42.90 | 5,283,200 |
Oct 14, 2020 | 43.98 | 44.09 | 43.04 | 43.34 | 43.28 | 4,880,600 |
Oct 13, 2020 | 43.88 | 44.24 | 43.30 | 43.78 | 43.72 | 5,534,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |