74.39 +0.05 (0.07%)
After hours: 4:00PM EDT
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2021 | 75.56 | 75.43 | 74.29 | 74.39 | 74.39 | 197,886 |
Apr 21, 2021 | 74.08 | 75.25 | 74.01 | 75.16 | 75.16 | 320,900 |
Apr 20, 2021 | 75.81 | 76.09 | 73.71 | 74.16 | 74.16 | 306,500 |
Apr 19, 2021 | 76.60 | 77.45 | 75.68 | 76.16 | 76.16 | 273,300 |
Apr 16, 2021 | 75.72 | 76.60 | 75.59 | 76.46 | 76.46 | 393,500 |
Apr 15, 2021 | 75.46 | 75.72 | 74.05 | 75.22 | 75.22 | 181,300 |
Apr 14, 2021 | 74.09 | 76.02 | 74.09 | 75.42 | 75.42 | 172,600 |
Apr 13, 2021 | 75.30 | 75.45 | 73.61 | 74.11 | 74.11 | 221,100 |
Apr 12, 2021 | 75.67 | 76.31 | 75.57 | 75.83 | 75.83 | 263,800 |
Apr 09, 2021 | 75.31 | 75.50 | 74.59 | 75.36 | 75.36 | 222,400 |
Apr 08, 2021 | 74.47 | 75.21 | 73.71 | 74.78 | 74.78 | 283,300 |
Apr 07, 2021 | 75.59 | 75.69 | 74.47 | 74.91 | 74.91 | 211,300 |
Apr 06, 2021 | 75.35 | 76.01 | 74.61 | 75.21 | 75.21 | 284,800 |
Apr 05, 2021 | 76.75 | 76.95 | 74.92 | 75.42 | 75.42 | 313,500 |
Apr 01, 2021 | 74.69 | 76.23 | 74.40 | 76.20 | 76.20 | 331,500 |
Mar 31, 2021 | 75.83 | 76.19 | 74.87 | 74.89 | 74.89 | 298,000 |
Mar 30, 2021 | 76.09 | 76.83 | 75.66 | 76.16 | 76.16 | 322,700 |
Mar 29, 2021 | 76.79 | 77.30 | 74.58 | 75.50 | 75.50 | 404,200 |
Mar 26, 2021 | 76.79 | 77.84 | 76.16 | 77.46 | 77.46 | 304,100 |
Mar 25, 2021 | 73.68 | 76.11 | 72.90 | 75.80 | 75.80 | 349,400 |
Mar 24, 2021 | 74.67 | 76.13 | 73.68 | 73.79 | 73.79 | 298,700 |
Mar 23, 2021 | 75.99 | 76.25 | 73.58 | 74.15 | 74.15 | 393,100 |
Mar 22, 2021 | 78.45 | 78.45 | 76.00 | 76.54 | 76.54 | 354,700 |
Mar 19, 2021 | 79.09 | 79.83 | 78.00 | 79.23 | 79.23 | 1,382,600 |
Mar 18, 2021 | 79.86 | 83.02 | 79.51 | 79.96 | 79.96 | 509,600 |
Mar 17, 2021 | 79.45 | 80.01 | 78.20 | 79.01 | 79.01 | 316,300 |
Mar 16, 2021 | 79.64 | 79.64 | 77.99 | 78.77 | 78.77 | 278,800 |
Mar 15, 2021 | 80.95 | 80.95 | 79.26 | 80.37 | 80.37 | 482,100 |
Mar 12, 2021 | 78.89 | 80.54 | 78.89 | 80.48 | 80.48 | 491,800 |
Mar 12, 2021 | 0.49 Dividend | |||||
Mar 11, 2021 | 77.12 | 78.70 | 76.98 | 78.64 | 78.15 | 508,900 |
Mar 10, 2021 | 76.67 | 77.87 | 76.42 | 77.40 | 76.92 | 485,600 |
Mar 09, 2021 | 77.29 | 77.84 | 74.88 | 76.67 | 76.19 | 496,000 |
Mar 08, 2021 | 78.00 | 78.98 | 77.62 | 78.00 | 77.51 | 631,700 |
Mar 05, 2021 | 76.32 | 77.38 | 74.78 | 77.22 | 76.74 | 491,200 |
Mar 04, 2021 | 75.48 | 76.76 | 74.19 | 74.88 | 74.41 | 436,500 |
Mar 03, 2021 | 73.97 | 76.19 | 73.97 | 75.44 | 74.97 | 538,200 |
Mar 02, 2021 | 75.05 | 75.33 | 73.40 | 73.42 | 72.96 | 383,000 |
Mar 01, 2021 | 74.51 | 75.48 | 73.99 | 75.33 | 74.86 | 350,700 |
Feb 26, 2021 | 73.83 | 74.58 | 72.81 | 73.47 | 73.01 | 422,900 |
Feb 25, 2021 | 76.83 | 77.17 | 74.18 | 74.18 | 73.72 | 315,000 |
Feb 24, 2021 | 75.73 | 76.64 | 75.08 | 76.05 | 75.58 | 442,500 |
Feb 23, 2021 | 74.70 | 75.62 | 74.24 | 75.41 | 74.94 | 636,600 |
Feb 22, 2021 | 73.05 | 74.49 | 73.03 | 74.31 | 73.85 | 591,000 |
Feb 19, 2021 | 72.32 | 73.44 | 72.14 | 73.17 | 72.71 | 388,500 |
Feb 18, 2021 | 71.41 | 72.01 | 71.10 | 71.77 | 71.32 | 362,600 |
Feb 17, 2021 | 72.52 | 73.13 | 71.67 | 71.87 | 71.42 | 385,600 |
Feb 16, 2021 | 72.00 | 72.97 | 71.52 | 72.65 | 72.20 | 338,400 |
Feb 12, 2021 | 70.36 | 71.39 | 70.07 | 71.33 | 70.89 | 293,200 |
Feb 11, 2021 | 71.29 | 71.93 | 70.37 | 70.73 | 70.29 | 358,400 |
Feb 10, 2021 | 71.63 | 72.23 | 70.89 | 71.39 | 70.95 | 328,500 |
Feb 09, 2021 | 70.20 | 71.42 | 70.14 | 71.32 | 70.88 | 297,400 |
Feb 08, 2021 | 69.80 | 70.42 | 69.24 | 70.42 | 69.98 | 368,800 |
Feb 05, 2021 | 69.93 | 69.93 | 68.79 | 69.24 | 68.81 | 314,600 |
Feb 04, 2021 | 68.25 | 69.67 | 68.25 | 69.48 | 69.05 | 391,400 |
Feb 03, 2021 | 68.03 | 68.57 | 66.90 | 68.22 | 67.79 | 297,700 |
Feb 02, 2021 | 68.97 | 69.61 | 68.14 | 68.45 | 68.02 | 496,000 |
Feb 01, 2021 | 68.06 | 68.49 | 66.45 | 68.40 | 67.97 | 406,600 |
Jan 29, 2021 | 68.03 | 69.24 | 66.99 | 67.44 | 67.02 | 1,371,400 |
Jan 28, 2021 | 69.20 | 69.20 | 67.06 | 68.14 | 67.72 | 509,300 |
Jan 27, 2021 | 67.87 | 70.85 | 67.52 | 68.31 | 67.88 | 630,200 |
Jan 26, 2021 | 70.39 | 70.50 | 68.36 | 68.47 | 68.04 | 394,200 |
Jan 25, 2021 | 69.70 | 69.97 | 68.71 | 69.75 | 69.32 | 512,200 |
Jan 22, 2021 | 68.69 | 70.31 | 68.60 | 70.25 | 69.81 | 339,900 |
Jan 21, 2021 | 71.01 | 71.01 | 68.96 | 69.21 | 68.78 | 333,500 |
Jan 20, 2021 | 70.35 | 71.08 | 69.69 | 71.01 | 70.57 | 386,200 |
Jan 19, 2021 | 69.97 | 70.59 | 69.44 | 70.35 | 69.91 | 369,900 |
Jan 15, 2021 | 69.36 | 69.98 | 68.62 | 69.53 | 69.10 | 364,600 |
Jan 14, 2021 | 71.38 | 71.38 | 70.14 | 70.35 | 69.91 | 396,000 |
Jan 13, 2021 | 71.50 | 71.50 | 70.00 | 70.38 | 69.94 | 327,700 |
Jan 12, 2021 | 72.56 | 73.47 | 71.70 | 71.76 | 71.31 | 486,200 |
Jan 11, 2021 | 70.29 | 72.19 | 69.75 | 71.98 | 71.53 | 391,300 |
Jan 08, 2021 | 72.08 | 72.08 | 69.63 | 70.89 | 70.45 | 452,300 |
Jan 07, 2021 | 72.00 | 72.87 | 71.29 | 71.48 | 71.03 | 487,100 |
Jan 06, 2021 | 70.00 | 73.13 | 70.00 | 72.41 | 71.96 | 700,500 |
Jan 05, 2021 | 68.86 | 69.35 | 68.21 | 68.69 | 68.26 | 464,200 |
Jan 04, 2021 | 69.38 | 70.11 | 67.78 | 68.83 | 68.40 | 429,500 |
Dec 31, 2020 | 69.29 | 69.65 | 68.52 | 69.36 | 68.93 | 308,400 |
Dec 30, 2020 | 69.25 | 70.09 | 68.74 | 69.38 | 68.95 | 312,300 |
Dec 29, 2020 | 70.16 | 70.16 | 68.33 | 68.80 | 68.37 | 212,600 |
Dec 28, 2020 | 70.00 | 70.38 | 69.23 | 70.01 | 69.57 | 230,600 |
Dec 24, 2020 | 69.97 | 69.97 | 68.54 | 69.33 | 68.90 | 271,500 |
Dec 23, 2020 | 68.37 | 69.96 | 67.94 | 69.73 | 69.30 | 413,900 |
Dec 22, 2020 | 68.96 | 69.24 | 67.69 | 67.87 | 67.45 | 452,100 |
Dec 21, 2020 | 67.82 | 68.79 | 67.43 | 68.77 | 68.34 | 541,100 |
Dec 18, 2020 | 67.99 | 68.00 | 66.95 | 67.51 | 67.09 | 1,110,900 |
Dec 17, 2020 | 67.86 | 68.13 | 67.30 | 68.00 | 67.58 | 745,200 |
Dec 16, 2020 | 67.81 | 68.02 | 67.20 | 68.00 | 67.58 | 567,500 |
Dec 15, 2020 | 66.49 | 67.66 | 65.82 | 67.50 | 67.08 | 381,500 |
Dec 14, 2020 | 67.01 | 67.01 | 65.41 | 65.82 | 65.41 | 363,500 |
Dec 14, 2020 | 0.49 Dividend | |||||
Dec 11, 2020 | 65.51 | 66.97 | 65.51 | 66.28 | 65.38 | 295,000 |
Dec 10, 2020 | 66.01 | 66.66 | 65.68 | 66.50 | 65.60 | 217,600 |
Dec 09, 2020 | 66.75 | 67.08 | 65.96 | 66.51 | 65.61 | 272,700 |
Dec 08, 2020 | 65.71 | 66.94 | 65.71 | 66.29 | 65.39 | 185,200 |
Dec 07, 2020 | 65.49 | 66.75 | 65.25 | 66.56 | 65.66 | 247,000 |
Dec 04, 2020 | 65.64 | 66.26 | 64.79 | 66.22 | 65.32 | 276,200 |
Dec 03, 2020 | 65.10 | 65.53 | 64.63 | 64.93 | 64.05 | 253,700 |
Dec 02, 2020 | 63.72 | 64.79 | 63.46 | 64.77 | 63.89 | 282,000 |
Dec 01, 2020 | 64.21 | 64.86 | 63.69 | 64.12 | 63.25 | 376,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |