Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 112.48 | 112.69 | 95.38 | 108.23 | 108.23 | 6,145,500 |
Mar 04, 2021 | 116.50 | 120.13 | 104.13 | 108.89 | 108.89 | 6,050,900 |
Mar 03, 2021 | 126.28 | 128.58 | 117.11 | 117.73 | 117.73 | 4,285,900 |
Mar 02, 2021 | 126.50 | 128.99 | 123.10 | 125.13 | 125.13 | 3,011,000 |
Mar 01, 2021 | 119.20 | 127.41 | 116.06 | 126.26 | 126.26 | 5,530,900 |
Feb 26, 2021 | 115.25 | 118.42 | 110.60 | 115.78 | 115.78 | 5,821,500 |
Feb 25, 2021 | 119.96 | 120.00 | 109.10 | 109.69 | 109.69 | 3,966,000 |
Feb 24, 2021 | 119.10 | 121.02 | 114.09 | 120.34 | 120.34 | 2,650,300 |
Feb 23, 2021 | 114.25 | 120.43 | 106.96 | 119.39 | 119.39 | 6,520,300 |
Feb 22, 2021 | 120.86 | 124.07 | 117.02 | 117.82 | 117.82 | 3,515,200 |
Feb 19, 2021 | 117.47 | 122.30 | 115.75 | 120.35 | 120.35 | 3,624,600 |
Feb 18, 2021 | 115.93 | 117.56 | 113.00 | 115.66 | 115.66 | 2,642,000 |
Feb 17, 2021 | 114.01 | 118.65 | 110.64 | 117.60 | 117.60 | 3,457,700 |
Feb 16, 2021 | 119.09 | 120.55 | 115.13 | 115.26 | 115.26 | 3,606,500 |
Feb 12, 2021 | 111.81 | 119.43 | 111.00 | 118.82 | 118.82 | 4,147,600 |
Feb 11, 2021 | 115.52 | 117.00 | 110.01 | 112.59 | 112.59 | 3,793,100 |
Feb 10, 2021 | 119.10 | 119.39 | 112.45 | 113.58 | 113.58 | 3,918,100 |
Feb 09, 2021 | 120.45 | 123.70 | 115.64 | 116.82 | 116.82 | 4,223,700 |
Feb 08, 2021 | 125.99 | 127.99 | 116.46 | 121.23 | 121.23 | 9,697,400 |
Feb 05, 2021 | 121.74 | 129.00 | 121.55 | 128.91 | 128.91 | 6,020,700 |
Feb 04, 2021 | 115.44 | 118.89 | 110.82 | 118.34 | 118.34 | 6,136,100 |
Feb 03, 2021 | 110.15 | 113.17 | 107.00 | 109.05 | 109.05 | 3,497,600 |
Feb 02, 2021 | 107.83 | 111.45 | 105.57 | 110.61 | 110.61 | 3,615,200 |
Feb 01, 2021 | 104.45 | 107.25 | 102.56 | 103.98 | 103.98 | 2,474,100 |
Jan 29, 2021 | 107.38 | 107.38 | 101.48 | 103.72 | 103.72 | 4,107,400 |
Jan 28, 2021 | 100.89 | 110.85 | 99.74 | 107.03 | 107.03 | 5,643,900 |
Jan 27, 2021 | 97.20 | 106.25 | 93.13 | 97.70 | 97.70 | 7,041,000 |
Jan 26, 2021 | 106.20 | 106.32 | 98.94 | 99.50 | 99.50 | 4,060,200 |
Jan 25, 2021 | 110.02 | 111.02 | 101.50 | 104.03 | 104.03 | 4,060,100 |
Jan 22, 2021 | 106.00 | 110.89 | 104.76 | 109.41 | 109.41 | 3,589,000 |
Jan 21, 2021 | 106.31 | 108.89 | 103.25 | 107.19 | 107.19 | 2,736,600 |
Jan 20, 2021 | 104.55 | 107.79 | 102.31 | 105.95 | 105.95 | 3,191,700 |
Jan 19, 2021 | 101.11 | 102.56 | 95.42 | 100.42 | 100.42 | 4,979,300 |
Jan 15, 2021 | 103.96 | 106.14 | 98.91 | 99.11 | 99.11 | 4,395,100 |
Jan 14, 2021 | 102.11 | 107.34 | 101.90 | 106.43 | 106.43 | 4,439,700 |
Jan 13, 2021 | 104.88 | 106.80 | 101.85 | 104.21 | 104.21 | 2,748,200 |
Jan 12, 2021 | 100.44 | 106.39 | 98.17 | 105.95 | 105.95 | 4,999,300 |
Jan 11, 2021 | 90.59 | 102.59 | 90.00 | 100.38 | 100.38 | 7,447,100 |
Jan 08, 2021 | 87.95 | 94.75 | 87.27 | 93.75 | 93.75 | 4,707,600 |
Jan 07, 2021 | 89.30 | 92.19 | 87.00 | 87.50 | 87.50 | 3,492,100 |
Jan 06, 2021 | 91.76 | 94.49 | 86.41 | 89.21 | 89.21 | 9,536,800 |
Jan 05, 2021 | 80.26 | 87.29 | 80.17 | 86.98 | 86.98 | 3,256,700 |
Jan 04, 2021 | 85.26 | 87.00 | 80.15 | 80.89 | 80.89 | 4,268,100 |
Dec 31, 2020 | 87.21 | 88.44 | 85.29 | 86.37 | 86.37 | 2,182,600 |
Dec 30, 2020 | 88.50 | 88.82 | 86.71 | 87.09 | 87.09 | 1,700,200 |
Dec 29, 2020 | 89.18 | 90.28 | 86.10 | 88.27 | 88.27 | 2,611,700 |
Dec 28, 2020 | 96.34 | 96.49 | 88.59 | 88.71 | 88.71 | 3,705,000 |
Dec 24, 2020 | 96.13 | 97.86 | 94.11 | 94.66 | 94.66 | 1,911,000 |
Dec 23, 2020 | 97.32 | 99.24 | 95.59 | 96.09 | 96.09 | 4,434,700 |
Dec 22, 2020 | 92.93 | 96.59 | 90.01 | 95.72 | 95.72 | 3,450,700 |
Dec 21, 2020 | 89.31 | 93.72 | 88.59 | 92.72 | 92.72 | 3,280,000 |
Dec 18, 2020 | 92.38 | 95.58 | 90.03 | 91.94 | 91.94 | 11,043,100 |
Dec 17, 2020 | 88.80 | 91.85 | 86.94 | 91.54 | 91.54 | 6,006,300 |
Dec 16, 2020 | 82.71 | 89.10 | 81.65 | 88.73 | 88.73 | 5,920,100 |
Dec 15, 2020 | 79.53 | 83.14 | 77.05 | 83.09 | 83.09 | 5,250,700 |
Dec 14, 2020 | 76.00 | 84.49 | 75.54 | 79.01 | 79.01 | 9,182,900 |
Dec 11, 2020 | 75.37 | 78.34 | 72.98 | 74.42 | 74.42 | 3,331,800 |
Dec 10, 2020 | 73.40 | 76.65 | 72.09 | 75.54 | 75.54 | 3,200,500 |
Dec 09, 2020 | 78.28 | 80.87 | 74.11 | 74.67 | 74.67 | 6,394,000 |
Dec 08, 2020 | 72.00 | 79.74 | 71.40 | 78.77 | 78.77 | 7,469,900 |
Dec 07, 2020 | 71.24 | 73.12 | 70.72 | 72.35 | 72.35 | 1,929,600 |
Dec 04, 2020 | 71.75 | 72.10 | 69.05 | 70.77 | 70.77 | 3,176,400 |
Dec 03, 2020 | 71.51 | 73.93 | 70.27 | 71.73 | 71.73 | 2,870,600 |
Dec 02, 2020 | 69.48 | 73.31 | 68.34 | 71.84 | 71.84 | 2,851,600 |
Dec 01, 2020 | 70.96 | 71.33 | 67.18 | 70.03 | 70.03 | 3,495,400 |
Nov 30, 2020 | 73.28 | 73.33 | 68.23 | 70.00 | 70.00 | 4,253,000 |
Nov 27, 2020 | 72.53 | 76.59 | 72.51 | 73.29 | 73.29 | 2,143,700 |
Nov 25, 2020 | 72.36 | 73.05 | 71.15 | 72.38 | 72.38 | 2,573,400 |
Nov 24, 2020 | 72.79 | 75.05 | 71.80 | 73.27 | 73.27 | 3,400,900 |
Nov 23, 2020 | 70.38 | 72.82 | 69.15 | 71.99 | 71.99 | 2,752,600 |
Nov 20, 2020 | 71.49 | 72.31 | 69.48 | 69.88 | 69.88 | 3,758,200 |
Nov 19, 2020 | 67.47 | 70.72 | 66.56 | 70.50 | 70.50 | 3,444,600 |
Nov 18, 2020 | 64.90 | 70.23 | 64.32 | 67.17 | 67.17 | 5,691,100 |
Nov 17, 2020 | 64.30 | 66.57 | 63.12 | 65.42 | 65.42 | 3,036,100 |
Nov 16, 2020 | 66.17 | 66.35 | 63.22 | 64.64 | 64.64 | 2,964,700 |
Nov 13, 2020 | 65.35 | 67.73 | 64.10 | 65.00 | 65.00 | 4,590,500 |
Nov 12, 2020 | 62.26 | 66.84 | 62.25 | 62.87 | 62.87 | 4,213,600 |
Nov 11, 2020 | 64.69 | 65.28 | 61.82 | 63.60 | 63.60 | 3,798,200 |
Nov 10, 2020 | 62.65 | 64.31 | 58.62 | 63.88 | 63.88 | 6,488,100 |
Nov 09, 2020 | 72.10 | 75.75 | 62.77 | 62.84 | 62.84 | 9,980,500 |
Nov 06, 2020 | 65.04 | 65.04 | 61.39 | 63.86 | 63.86 | 4,026,200 |
Nov 05, 2020 | 62.70 | 65.53 | 61.90 | 65.42 | 65.42 | 5,998,500 |
Nov 04, 2020 | 58.00 | 61.30 | 57.52 | 59.73 | 59.73 | 6,511,900 |
Nov 03, 2020 | 53.71 | 56.65 | 53.12 | 56.06 | 56.06 | 4,779,900 |
Nov 02, 2020 | 54.66 | 55.09 | 52.09 | 53.03 | 53.03 | 4,325,400 |
Oct 30, 2020 | 55.25 | 56.30 | 52.27 | 53.98 | 53.98 | 5,369,200 |
Oct 29, 2020 | 59.20 | 60.98 | 55.61 | 55.74 | 55.74 | 6,511,000 |
Oct 28, 2020 | 55.32 | 58.91 | 55.25 | 56.59 | 56.59 | 6,476,900 |
Oct 27, 2020 | 61.43 | 62.10 | 57.40 | 57.75 | 57.75 | 5,477,800 |
Oct 26, 2020 | 61.44 | 62.87 | 59.10 | 60.68 | 60.68 | 5,351,100 |
Oct 23, 2020 | 63.85 | 64.47 | 61.37 | 62.80 | 62.80 | 3,562,800 |
Oct 22, 2020 | 63.48 | 64.00 | 61.62 | 63.70 | 63.70 | 4,334,200 |
Oct 21, 2020 | 64.97 | 66.40 | 63.11 | 63.13 | 63.13 | 4,078,000 |
Oct 20, 2020 | 64.75 | 67.22 | 64.21 | 64.65 | 64.65 | 4,829,500 |
Oct 19, 2020 | 70.95 | 71.06 | 64.11 | 64.83 | 64.83 | 9,844,700 |
Oct 16, 2020 | 70.32 | 72.26 | 68.51 | 70.91 | 70.91 | 7,549,400 |
Oct 15, 2020 | 66.48 | 69.55 | 65.71 | 69.34 | 69.34 | 3,778,100 |
Oct 14, 2020 | 68.29 | 69.94 | 66.52 | 67.37 | 67.37 | 3,935,700 |
Oct 13, 2020 | 64.80 | 68.26 | 63.68 | 67.93 | 67.93 | 5,115,800 |
Oct 12, 2020 | 66.21 | 67.60 | 64.33 | 64.92 | 64.92 | 4,831,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |