Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 24, 2021 | 77.69 | 80.21 | 77.69 | 79.97 | 79.97 | 61,600 |
Feb 23, 2021 | 76.05 | 77.27 | 74.41 | 76.94 | 76.94 | 55,000 |
Feb 22, 2021 | 74.05 | 77.15 | 74.05 | 76.58 | 76.58 | 88,300 |
Feb 19, 2021 | 72.74 | 74.84 | 72.23 | 74.70 | 74.70 | 47,400 |
Feb 18, 2021 | 73.72 | 73.72 | 70.90 | 72.42 | 72.42 | 55,900 |
Feb 17, 2021 | 74.52 | 75.45 | 72.84 | 74.41 | 74.41 | 40,000 |
Feb 16, 2021 | 76.55 | 77.17 | 75.41 | 75.51 | 75.51 | 75,700 |
Feb 12, 2021 | 74.80 | 75.81 | 73.29 | 75.80 | 75.80 | 74,800 |
Feb 11, 2021 | 72.88 | 75.29 | 72.72 | 75.21 | 75.21 | 87,200 |
Feb 10, 2021 | 74.34 | 74.44 | 71.82 | 72.45 | 72.45 | 100,900 |
Feb 09, 2021 | 72.29 | 74.94 | 72.29 | 73.28 | 73.28 | 91,300 |
Feb 08, 2021 | 70.61 | 72.92 | 70.60 | 72.52 | 72.52 | 65,800 |
Feb 05, 2021 | 70.00 | 70.34 | 68.90 | 70.11 | 70.11 | 69,600 |
Feb 04, 2021 | 66.08 | 70.00 | 65.97 | 69.55 | 69.55 | 142,600 |
Feb 03, 2021 | 64.67 | 66.36 | 64.04 | 65.86 | 65.86 | 92,300 |
Feb 02, 2021 | 65.42 | 65.70 | 64.22 | 64.82 | 64.82 | 77,900 |
Feb 01, 2021 | 65.78 | 66.38 | 63.77 | 64.38 | 64.38 | 93,800 |
Jan 29, 2021 | 67.71 | 68.60 | 65.17 | 65.24 | 65.24 | 104,600 |
Jan 28, 2021 | 69.47 | 69.57 | 67.30 | 67.71 | 67.71 | 84,400 |
Jan 27, 2021 | 67.88 | 70.21 | 67.35 | 68.75 | 68.75 | 107,200 |
Jan 26, 2021 | 73.00 | 73.00 | 69.06 | 69.58 | 69.58 | 102,200 |
Jan 25, 2021 | 70.48 | 73.05 | 70.48 | 72.34 | 72.34 | 67,600 |
Jan 22, 2021 | 69.98 | 71.37 | 69.98 | 71.29 | 71.29 | 116,100 |
Jan 21, 2021 | 73.28 | 73.81 | 71.19 | 71.29 | 71.29 | 67,300 |
Jan 20, 2021 | 71.20 | 73.41 | 71.20 | 72.80 | 72.80 | 76,800 |
Jan 19, 2021 | 71.64 | 72.75 | 70.68 | 70.90 | 70.90 | 129,800 |
Jan 15, 2021 | 70.61 | 72.44 | 69.56 | 71.40 | 71.40 | 117,200 |
Jan 14, 2021 | 72.28 | 74.00 | 71.24 | 71.82 | 71.82 | 97,000 |
Jan 14, 2021 | 0.25 Dividend | |||||
Jan 13, 2021 | 74.31 | 74.92 | 71.55 | 72.31 | 72.06 | 91,400 |
Jan 12, 2021 | 73.06 | 74.72 | 72.78 | 74.63 | 74.37 | 114,600 |
Jan 11, 2021 | 67.00 | 71.83 | 67.00 | 71.78 | 71.53 | 82,600 |
Jan 08, 2021 | 70.73 | 70.73 | 67.66 | 68.47 | 68.23 | 62,300 |
Jan 07, 2021 | 69.87 | 71.68 | 69.60 | 70.32 | 70.08 | 113,200 |
Jan 06, 2021 | 65.70 | 69.78 | 65.70 | 69.64 | 69.40 | 187,700 |
Jan 05, 2021 | 63.02 | 64.78 | 62.57 | 64.68 | 64.46 | 100,500 |
Jan 04, 2021 | 66.27 | 66.34 | 62.60 | 62.90 | 62.68 | 164,200 |
Dec 31, 2020 | 67.02 | 67.10 | 65.30 | 65.51 | 65.28 | 132,100 |
Dec 30, 2020 | 65.00 | 67.41 | 64.94 | 66.60 | 66.37 | 83,500 |
Dec 29, 2020 | 64.34 | 65.25 | 63.85 | 64.97 | 64.75 | 108,200 |
Dec 28, 2020 | 63.90 | 65.08 | 63.47 | 64.38 | 64.16 | 123,000 |
Dec 24, 2020 | 63.89 | 63.89 | 62.42 | 63.00 | 62.78 | 45,100 |
Dec 23, 2020 | 62.90 | 63.97 | 62.35 | 63.43 | 63.21 | 122,300 |
Dec 22, 2020 | 62.01 | 63.02 | 60.95 | 62.68 | 62.46 | 96,500 |
Dec 21, 2020 | 59.70 | 62.54 | 59.70 | 61.70 | 61.49 | 127,700 |
Dec 18, 2020 | 58.78 | 61.60 | 58.78 | 61.28 | 61.07 | 457,800 |
Dec 17, 2020 | 57.98 | 59.67 | 57.00 | 58.97 | 58.77 | 117,200 |
Dec 16, 2020 | 57.84 | 58.77 | 57.31 | 57.90 | 57.70 | 120,600 |
Dec 15, 2020 | 56.10 | 58.09 | 55.52 | 57.84 | 57.64 | 92,200 |
Dec 14, 2020 | 55.79 | 56.20 | 54.71 | 55.54 | 55.35 | 144,400 |
Dec 11, 2020 | 57.14 | 57.86 | 54.67 | 55.11 | 54.92 | 309,300 |
Dec 10, 2020 | 64.05 | 64.05 | 56.73 | 57.55 | 57.35 | 261,000 |
Dec 09, 2020 | 62.50 | 63.17 | 60.00 | 60.00 | 59.79 | 268,000 |
Dec 08, 2020 | 61.38 | 62.59 | 60.89 | 61.62 | 61.41 | 121,500 |
Dec 07, 2020 | 61.83 | 62.51 | 60.61 | 62.25 | 62.03 | 257,100 |
Dec 04, 2020 | 60.38 | 62.40 | 60.33 | 62.32 | 62.10 | 207,200 |
Dec 03, 2020 | 58.22 | 60.92 | 57.71 | 59.65 | 59.44 | 160,400 |
Dec 02, 2020 | 57.28 | 58.56 | 56.54 | 58.22 | 58.02 | 109,600 |
Dec 01, 2020 | 56.61 | 57.85 | 55.70 | 57.45 | 57.25 | 184,800 |
Nov 30, 2020 | 55.60 | 56.18 | 53.62 | 55.79 | 55.60 | 159,100 |
Nov 27, 2020 | 57.27 | 58.00 | 55.88 | 55.96 | 55.77 | 82,500 |
Nov 25, 2020 | 59.50 | 59.59 | 56.97 | 57.55 | 57.35 | 128,200 |
Nov 24, 2020 | 58.49 | 61.47 | 58.04 | 59.91 | 59.70 | 169,200 |
Nov 23, 2020 | 54.99 | 57.16 | 54.55 | 57.03 | 56.83 | 194,200 |
Nov 20, 2020 | 55.62 | 56.37 | 52.60 | 54.19 | 54.00 | 247,500 |
Nov 19, 2020 | 56.09 | 57.51 | 55.36 | 56.18 | 55.99 | 133,400 |
Nov 18, 2020 | 55.54 | 58.17 | 54.99 | 56.40 | 56.21 | 184,500 |
Nov 17, 2020 | 49.06 | 54.94 | 48.78 | 54.85 | 54.66 | 189,300 |
Nov 16, 2020 | 48.43 | 50.10 | 48.43 | 49.72 | 49.55 | 226,200 |
Nov 13, 2020 | 44.06 | 47.20 | 44.06 | 46.89 | 46.73 | 112,900 |
Nov 12, 2020 | 46.17 | 46.17 | 42.45 | 43.42 | 43.27 | 150,600 |
Nov 11, 2020 | 51.34 | 51.55 | 46.97 | 47.10 | 46.94 | 228,200 |
Nov 10, 2020 | 50.77 | 52.55 | 50.61 | 51.26 | 51.08 | 201,300 |
Nov 09, 2020 | 44.16 | 51.33 | 43.91 | 50.25 | 50.08 | 223,500 |
Nov 06, 2020 | 42.43 | 42.52 | 40.12 | 40.29 | 40.15 | 67,300 |
Nov 05, 2020 | 41.50 | 42.68 | 41.47 | 42.03 | 41.88 | 90,200 |
Nov 04, 2020 | 42.70 | 43.17 | 41.14 | 41.31 | 41.17 | 112,800 |
Nov 03, 2020 | 41.89 | 43.78 | 41.71 | 43.60 | 43.45 | 94,500 |
Nov 02, 2020 | 41.99 | 42.16 | 40.64 | 40.91 | 40.77 | 118,600 |
Oct 30, 2020 | 43.55 | 43.94 | 40.77 | 41.17 | 41.03 | 167,000 |
Oct 29, 2020 | 41.82 | 43.82 | 41.39 | 43.75 | 43.60 | 96,900 |
Oct 28, 2020 | 43.56 | 43.94 | 41.71 | 42.12 | 41.97 | 120,200 |
Oct 27, 2020 | 45.07 | 45.59 | 44.62 | 44.64 | 44.49 | 71,000 |
Oct 26, 2020 | 45.64 | 45.92 | 43.94 | 45.09 | 44.93 | 85,900 |
Oct 23, 2020 | 45.74 | 46.66 | 45.68 | 46.32 | 46.16 | 84,200 |
Oct 22, 2020 | 43.72 | 45.40 | 43.34 | 45.31 | 45.15 | 100,700 |
Oct 21, 2020 | 42.61 | 43.72 | 41.58 | 43.63 | 43.48 | 124,100 |
Oct 20, 2020 | 42.95 | 43.91 | 42.68 | 42.74 | 42.59 | 69,100 |
Oct 19, 2020 | 44.20 | 44.25 | 42.52 | 42.61 | 42.46 | 76,300 |
Oct 16, 2020 | 44.25 | 44.61 | 43.37 | 43.88 | 43.73 | 66,100 |
Oct 15, 2020 | 42.83 | 44.46 | 42.83 | 44.31 | 44.16 | 128,700 |
Oct 15, 2020 | 0.25 Dividend | |||||
Oct 14, 2020 | 44.32 | 44.51 | 43.43 | 43.92 | 43.52 | 167,600 |
Oct 13, 2020 | 43.86 | 44.45 | 43.05 | 44.01 | 43.61 | 86,200 |
Oct 12, 2020 | 44.66 | 45.19 | 44.03 | 44.56 | 44.15 | 57,700 |
Oct 09, 2020 | 45.87 | 45.94 | 44.52 | 44.73 | 44.32 | 75,500 |
Oct 08, 2020 | 44.03 | 45.58 | 43.71 | 45.50 | 45.08 | 106,500 |
Oct 07, 2020 | 44.63 | 44.84 | 43.22 | 43.50 | 43.10 | 163,700 |
Oct 06, 2020 | 44.89 | 45.82 | 43.75 | 43.93 | 43.53 | 125,300 |
Oct 05, 2020 | 43.07 | 44.39 | 42.93 | 44.35 | 43.95 | 161,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |