Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2021 | 73.33 | 73.63 | 73.05 | 73.27 | 73.27 | 779,600 |
Jan 25, 2021 | 72.68 | 73.31 | 72.66 | 73.18 | 73.18 | 556,400 |
Jan 22, 2021 | 72.13 | 73.21 | 71.91 | 72.83 | 72.83 | 797,500 |
Jan 21, 2021 | 72.68 | 72.73 | 71.99 | 72.52 | 72.52 | 961,600 |
Jan 20, 2021 | 72.35 | 72.54 | 71.74 | 71.98 | 71.98 | 1,041,200 |
Jan 19, 2021 | 73.37 | 73.37 | 72.54 | 73.02 | 73.02 | 1,001,200 |
Jan 15, 2021 | 71.73 | 72.29 | 71.39 | 72.03 | 72.03 | 1,011,700 |
Jan 14, 2021 | 70.76 | 71.31 | 70.68 | 71.03 | 71.03 | 838,000 |
Jan 13, 2021 | 70.16 | 71.41 | 70.12 | 70.90 | 70.90 | 1,276,000 |
Jan 12, 2021 | 69.78 | 69.98 | 68.74 | 69.33 | 69.33 | 1,558,000 |
Jan 11, 2021 | 70.41 | 70.63 | 70.16 | 70.42 | 70.42 | 539,500 |
Jan 08, 2021 | 70.14 | 70.34 | 69.74 | 70.26 | 70.26 | 564,900 |
Jan 07, 2021 | 69.78 | 70.23 | 69.14 | 70.09 | 70.09 | 707,000 |
Jan 06, 2021 | 69.31 | 69.79 | 68.79 | 68.93 | 68.93 | 1,060,700 |
Jan 05, 2021 | 70.82 | 70.91 | 69.74 | 70.77 | 70.77 | 875,500 |
Jan 04, 2021 | 71.19 | 71.53 | 70.56 | 71.43 | 71.43 | 2,314,800 |
Dec 31, 2020 | 69.84 | 70.09 | 69.20 | 69.85 | 69.85 | 513,800 |
Dec 30, 2020 | 71.06 | 71.18 | 69.98 | 70.20 | 70.20 | 745,800 |
Dec 29, 2020 | 71.19 | 71.19 | 70.39 | 70.58 | 70.58 | 1,274,400 |
Dec 28, 2020 | 71.46 | 71.46 | 69.94 | 70.25 | 70.25 | 1,256,600 |
Dec 24, 2020 | 69.78 | 69.88 | 69.33 | 69.43 | 69.43 | 277,500 |
Dec 23, 2020 | 70.26 | 70.28 | 69.54 | 69.62 | 69.62 | 886,500 |
Dec 22, 2020 | 71.16 | 71.25 | 70.39 | 70.62 | 70.62 | 864,800 |
Dec 21, 2020 | 72.04 | 72.08 | 71.50 | 71.90 | 71.90 | 1,138,500 |
Dec 18, 2020 | 73.13 | 73.92 | 72.64 | 73.80 | 73.80 | 1,670,400 |
Dec 17, 2020 | 71.91 | 72.10 | 71.54 | 71.73 | 71.73 | 1,365,300 |
Dec 16, 2020 | 72.26 | 72.44 | 71.78 | 71.84 | 71.84 | 1,646,800 |
Dec 15, 2020 | 69.24 | 69.56 | 69.03 | 69.48 | 69.48 | 1,145,300 |
Dec 14, 2020 | 69.70 | 69.97 | 68.70 | 68.72 | 68.72 | 1,065,300 |
Dec 11, 2020 | 69.38 | 69.69 | 69.16 | 69.54 | 69.54 | 617,400 |
Dec 10, 2020 | 70.15 | 70.27 | 68.98 | 69.28 | 69.28 | 987,100 |
Dec 09, 2020 | 70.45 | 70.46 | 69.74 | 70.25 | 70.25 | 1,506,900 |
Dec 08, 2020 | 67.78 | 68.70 | 67.71 | 68.58 | 68.58 | 498,400 |
Dec 07, 2020 | 68.69 | 68.83 | 68.06 | 68.21 | 68.21 | 659,700 |
Dec 04, 2020 | 67.77 | 68.22 | 67.64 | 67.81 | 67.81 | 562,500 |
Dec 03, 2020 | 67.76 | 67.77 | 67.02 | 67.21 | 67.21 | 557,100 |
Dec 02, 2020 | 67.67 | 68.47 | 67.59 | 68.14 | 68.14 | 604,700 |
Dec 01, 2020 | 66.82 | 67.70 | 66.75 | 67.51 | 67.51 | 766,200 |
Nov 30, 2020 | 68.02 | 68.04 | 66.89 | 67.13 | 67.13 | 1,825,800 |
Nov 27, 2020 | 66.54 | 67.65 | 66.51 | 67.54 | 67.54 | 1,275,500 |
Nov 25, 2020 | 65.85 | 66.17 | 65.70 | 66.14 | 66.14 | 846,900 |
Nov 24, 2020 | 66.04 | 66.35 | 65.75 | 65.92 | 65.92 | 1,017,800 |
Nov 23, 2020 | 67.23 | 67.44 | 66.81 | 67.40 | 67.40 | 1,176,500 |
Nov 20, 2020 | 67.57 | 68.15 | 67.43 | 67.59 | 67.59 | 1,072,900 |
Nov 19, 2020 | 67.38 | 67.55 | 66.85 | 67.33 | 67.33 | 990,500 |
Nov 18, 2020 | 67.23 | 67.37 | 66.51 | 66.52 | 66.52 | 1,170,600 |
Nov 17, 2020 | 68.19 | 68.25 | 66.61 | 66.73 | 66.73 | 1,387,800 |
Nov 16, 2020 | 67.21 | 67.63 | 67.03 | 67.29 | 67.29 | 1,153,700 |
Nov 13, 2020 | 68.08 | 68.29 | 67.93 | 68.08 | 68.08 | 645,600 |
Nov 12, 2020 | 67.89 | 68.59 | 67.79 | 68.22 | 68.22 | 752,700 |
Nov 11, 2020 | 67.83 | 68.12 | 67.34 | 67.70 | 67.70 | 1,059,700 |
Nov 10, 2020 | 67.50 | 67.94 | 66.82 | 67.53 | 67.53 | 1,563,100 |
Nov 09, 2020 | 67.05 | 68.46 | 67.01 | 67.94 | 67.94 | 2,074,300 |
Nov 06, 2020 | 71.92 | 72.03 | 70.01 | 70.36 | 70.36 | 3,603,800 |
Nov 05, 2020 | 71.68 | 71.91 | 71.13 | 71.56 | 71.56 | 1,355,100 |
Nov 04, 2020 | 68.02 | 70.61 | 67.87 | 69.97 | 69.97 | 2,394,700 |
Nov 03, 2020 | 65.71 | 65.94 | 65.19 | 65.26 | 65.26 | 999,700 |
Nov 02, 2020 | 64.70 | 65.33 | 64.43 | 65.03 | 65.03 | 1,374,300 |
Oct 30, 2020 | 64.94 | 65.49 | 63.22 | 63.89 | 63.89 | 1,942,400 |
Oct 29, 2020 | 67.21 | 67.24 | 66.12 | 66.33 | 66.33 | 1,339,500 |
Oct 28, 2020 | 67.20 | 67.33 | 66.16 | 66.55 | 66.55 | 1,520,700 |
Oct 27, 2020 | 69.42 | 69.53 | 67.89 | 67.95 | 67.95 | 1,222,100 |
Oct 26, 2020 | 69.95 | 70.46 | 69.20 | 69.65 | 69.65 | 650,100 |
Oct 23, 2020 | 70.82 | 71.18 | 70.44 | 70.74 | 70.74 | 1,175,700 |
Oct 22, 2020 | 71.10 | 71.13 | 70.36 | 70.88 | 70.88 | 835,800 |
Oct 21, 2020 | 71.32 | 71.53 | 70.74 | 70.85 | 70.85 | 871,500 |
Oct 20, 2020 | 71.94 | 72.04 | 71.11 | 71.25 | 71.25 | 1,145,900 |
Oct 19, 2020 | 71.88 | 71.90 | 70.65 | 70.78 | 70.78 | 782,400 |
Oct 16, 2020 | 70.48 | 71.29 | 70.38 | 71.02 | 71.02 | 614,800 |
Oct 15, 2020 | 70.54 | 70.93 | 70.03 | 70.57 | 70.57 | 895,000 |
Oct 14, 2020 | 72.27 | 72.40 | 71.38 | 71.73 | 71.73 | 715,700 |
Oct 13, 2020 | 72.97 | 73.78 | 72.66 | 73.18 | 73.18 | 1,288,900 |
Oct 12, 2020 | 73.55 | 73.81 | 73.04 | 73.62 | 73.62 | 1,031,000 |
Oct 09, 2020 | 71.60 | 72.31 | 71.39 | 72.07 | 72.07 | 1,311,500 |
Oct 08, 2020 | 68.90 | 71.81 | 68.81 | 71.24 | 71.24 | 2,215,100 |
Oct 07, 2020 | 69.00 | 69.16 | 68.34 | 68.68 | 68.68 | 822,400 |
Oct 06, 2020 | 69.63 | 69.75 | 69.08 | 69.16 | 69.16 | 964,700 |
Oct 05, 2020 | 69.35 | 70.24 | 69.29 | 70.12 | 70.12 | 675,000 |
Oct 02, 2020 | 68.65 | 68.99 | 68.35 | 68.66 | 68.66 | 801,400 |
Oct 01, 2020 | 70.00 | 70.02 | 69.07 | 69.25 | 69.25 | 908,200 |
Sep 30, 2020 | 69.50 | 69.68 | 69.06 | 69.43 | 69.43 | 1,395,900 |
Sep 29, 2020 | 69.61 | 70.46 | 69.50 | 70.22 | 70.22 | 1,275,000 |
Sep 28, 2020 | 68.73 | 69.38 | 68.70 | 69.17 | 69.17 | 723,900 |
Sep 25, 2020 | 68.06 | 69.15 | 68.01 | 69.06 | 69.06 | 632,800 |
Sep 24, 2020 | 68.52 | 68.74 | 68.04 | 68.27 | 68.27 | 1,068,300 |
Sep 23, 2020 | 69.65 | 70.18 | 69.31 | 69.40 | 69.40 | 867,700 |
Sep 22, 2020 | 68.52 | 69.19 | 68.22 | 69.06 | 69.06 | 751,200 |
Sep 21, 2020 | 68.81 | 69.05 | 67.93 | 68.99 | 68.99 | 1,061,400 |
Sep 18, 2020 | 69.18 | 69.50 | 68.76 | 69.44 | 69.44 | 878,200 |
Sep 17, 2020 | 68.40 | 69.75 | 68.16 | 69.57 | 69.57 | 1,230,300 |
Sep 16, 2020 | 67.97 | 68.61 | 67.94 | 67.96 | 67.96 | 1,079,900 |
Sep 15, 2020 | 68.15 | 68.59 | 67.79 | 67.92 | 67.92 | 549,300 |
Sep 14, 2020 | 66.52 | 67.00 | 66.32 | 66.66 | 66.66 | 654,300 |
Sep 11, 2020 | 66.77 | 67.00 | 65.87 | 66.45 | 66.45 | 805,900 |
Sep 10, 2020 | 66.73 | 66.92 | 65.60 | 65.82 | 65.82 | 652,700 |
Sep 09, 2020 | 66.41 | 67.08 | 66.31 | 66.65 | 66.65 | 781,000 |
Sep 08, 2020 | 65.00 | 65.50 | 64.47 | 64.83 | 64.83 | 1,320,200 |
Sep 04, 2020 | 65.25 | 65.48 | 64.18 | 65.11 | 65.11 | 1,226,200 |
Sep 03, 2020 | 66.83 | 66.84 | 64.73 | 65.08 | 65.08 | 925,200 |
Sep 02, 2020 | 65.95 | 66.33 | 65.74 | 66.22 | 66.22 | 737,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |