Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
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 |
Oct 02, 2020 | 40.66 | 43.22 | 40.66 | 42.88 | 42.49 | 153,400 |
Oct 01, 2020 | 40.31 | 42.08 | 40.31 | 42.02 | 41.64 | 156,600 |
Sep 30, 2020 | 39.57 | 41.13 | 39.57 | 40.36 | 39.99 | 170,000 |
Sep 29, 2020 | 40.04 | 40.10 | 38.59 | 39.61 | 39.25 | 201,200 |
Sep 28, 2020 | 38.83 | 40.57 | 38.83 | 40.07 | 39.70 | 139,500 |
Sep 25, 2020 | 38.51 | 39.18 | 37.89 | 38.23 | 37.88 | 175,000 |
Sep 24, 2020 | 40.45 | 40.45 | 38.23 | 38.98 | 38.62 | 154,700 |
Sep 23, 2020 | 40.93 | 42.05 | 40.34 | 40.38 | 40.01 | 169,300 |
Sep 22, 2020 | 41.35 | 42.11 | 40.42 | 40.64 | 40.27 | 160,600 |
Sep 21, 2020 | 42.96 | 42.96 | 41.10 | 41.35 | 40.97 | 155,800 |
Sep 18, 2020 | 46.82 | 46.82 | 43.88 | 44.03 | 43.63 | 334,400 |
Sep 17, 2020 | 47.90 | 48.19 | 46.04 | 46.44 | 46.02 | 108,700 |
Sep 16, 2020 | 47.81 | 49.79 | 47.81 | 48.17 | 47.73 | 235,000 |
Sep 15, 2020 | 48.25 | 48.49 | 46.92 | 47.07 | 46.64 | 133,800 |
Sep 14, 2020 | 47.93 | 48.94 | 46.79 | 47.82 | 47.38 | 269,900 |
Sep 11, 2020 | 46.87 | 47.80 | 46.47 | 47.66 | 47.22 | 136,900 |
Sep 10, 2020 | 45.96 | 46.83 | 45.60 | 46.36 | 45.94 | 122,100 |
Sep 09, 2020 | 46.10 | 46.12 | 43.81 | 45.57 | 45.15 | 157,900 |
Sep 08, 2020 | 44.24 | 46.87 | 44.00 | 45.90 | 45.48 | 201,600 |
Sep 04, 2020 | 46.50 | 47.92 | 42.20 | 45.01 | 44.60 | 677,900 |
Sep 03, 2020 | 52.91 | 54.49 | 52.12 | 52.54 | 52.06 | 175,600 |
Sep 02, 2020 | 51.51 | 52.82 | 51.50 | 52.76 | 52.28 | 163,300 |
Sep 01, 2020 | 49.07 | 51.27 | 48.82 | 51.25 | 50.78 | 63,700 |
Aug 31, 2020 | 50.55 | 50.60 | 48.57 | 49.53 | 49.08 | 217,100 |
Aug 28, 2020 | 50.78 | 50.78 | 49.05 | 50.28 | 49.82 | 110,300 |
Aug 27, 2020 | 48.06 | 50.37 | 48.06 | 50.11 | 49.65 | 116,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |