Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 20, 2021 | 72.36 | 72.81 | 71.25 | 71.92 | 71.92 | 31,666 |
Jan 19, 2021 | 69.58 | 70.49 | 69.58 | 70.34 | 70.34 | 56,600 |
Jan 15, 2021 | 67.83 | 68.01 | 67.03 | 67.62 | 67.62 | 23,500 |
Jan 14, 2021 | 68.75 | 69.25 | 68.20 | 68.42 | 68.42 | 23,600 |
Jan 13, 2021 | 68.12 | 68.12 | 66.81 | 67.76 | 67.76 | 16,800 |
Jan 12, 2021 | 67.67 | 68.02 | 66.88 | 67.87 | 67.87 | 22,500 |
Jan 11, 2021 | 68.24 | 68.24 | 66.90 | 66.95 | 66.95 | 40,600 |
Jan 08, 2021 | 67.63 | 69.00 | 66.88 | 68.86 | 68.86 | 35,700 |
Jan 07, 2021 | 65.50 | 66.16 | 65.10 | 66.14 | 66.14 | 28,100 |
Jan 06, 2021 | 65.97 | 66.34 | 64.50 | 64.50 | 64.50 | 23,200 |
Jan 05, 2021 | 63.95 | 66.35 | 63.95 | 66.35 | 66.35 | 25,300 |
Jan 04, 2021 | 64.50 | 64.67 | 62.69 | 63.32 | 63.32 | 29,800 |
Dec 31, 2020 | 64.44 | 64.61 | 63.11 | 63.87 | 63.87 | 28,300 |
Dec 30, 2020 | 61.36 | 64.22 | 61.36 | 64.22 | 64.22 | 22,200 |
Dec 29, 2020 | 60.36 | 61.15 | 60.29 | 61.15 | 61.15 | 9,000 |
Dec 28, 2020 | 61.28 | 61.28 | 59.00 | 59.51 | 59.51 | 22,500 |
Dec 24, 2020 | 60.03 | 60.38 | 59.65 | 60.02 | 60.02 | 17,800 |
Dec 23, 2020 | 61.12 | 61.12 | 60.54 | 60.85 | 60.85 | 7,500 |
Dec 22, 2020 | 61.40 | 61.87 | 60.60 | 60.72 | 60.72 | 28,400 |
Dec 21, 2020 | 61.41 | 61.77 | 61.10 | 61.43 | 61.43 | 18,100 |
Dec 21, 2020 | 0.082 Dividend | |||||
Dec 18, 2020 | 61.08 | 61.86 | 61.08 | 61.66 | 61.58 | 12,600 |
Dec 17, 2020 | 60.60 | 60.87 | 60.26 | 60.87 | 60.79 | 11,900 |
Dec 16, 2020 | 59.68 | 60.43 | 59.68 | 60.22 | 60.14 | 19,800 |
Dec 15, 2020 | 59.20 | 59.41 | 59.00 | 59.36 | 59.28 | 20,800 |
Dec 14, 2020 | 59.37 | 59.37 | 58.60 | 58.93 | 58.85 | 20,500 |
Dec 11, 2020 | 58.69 | 59.66 | 58.69 | 58.88 | 58.80 | 5,000 |
Dec 10, 2020 | 58.29 | 59.27 | 58.29 | 59.17 | 59.09 | 18,000 |
Dec 09, 2020 | 59.63 | 59.72 | 58.12 | 58.13 | 58.05 | 19,600 |
Dec 08, 2020 | 59.15 | 59.15 | 58.58 | 58.93 | 58.85 | 17,100 |
Dec 07, 2020 | 58.49 | 59.25 | 58.49 | 58.73 | 58.65 | 27,900 |
Dec 04, 2020 | 59.13 | 59.20 | 58.68 | 58.77 | 58.69 | 31,800 |
Dec 03, 2020 | 58.59 | 59.08 | 58.59 | 58.86 | 58.78 | 13,500 |
Dec 02, 2020 | 57.64 | 58.27 | 57.34 | 58.06 | 57.98 | 14,500 |
Dec 01, 2020 | 58.90 | 58.90 | 58.16 | 58.24 | 58.16 | 74,400 |
Nov 30, 2020 | 60.05 | 60.05 | 58.00 | 58.30 | 58.22 | 19,800 |
Nov 27, 2020 | 60.11 | 60.50 | 59.82 | 60.50 | 60.42 | 9,000 |
Nov 25, 2020 | 59.71 | 59.71 | 59.17 | 59.64 | 59.56 | 14,200 |
Nov 24, 2020 | 60.11 | 60.11 | 59.62 | 60.04 | 59.96 | 94,000 |
Nov 23, 2020 | 59.83 | 59.83 | 58.90 | 59.23 | 59.15 | 17,900 |
Nov 20, 2020 | 59.09 | 59.23 | 58.65 | 59.23 | 59.15 | 10,500 |
Nov 19, 2020 | 57.48 | 58.62 | 57.48 | 58.61 | 58.53 | 12,900 |
Nov 18, 2020 | 58.86 | 58.86 | 57.67 | 57.70 | 57.62 | 21,700 |
Nov 17, 2020 | 59.25 | 59.25 | 58.42 | 58.69 | 58.61 | 34,800 |
Nov 16, 2020 | 59.58 | 59.97 | 59.01 | 59.12 | 59.04 | 17,600 |
Nov 13, 2020 | 58.89 | 59.56 | 58.89 | 59.56 | 59.48 | 12,500 |
Nov 12, 2020 | 58.56 | 58.79 | 57.88 | 57.89 | 57.81 | 11,700 |
Nov 11, 2020 | 56.61 | 57.66 | 56.17 | 57.37 | 57.29 | 15,500 |
Nov 10, 2020 | 56.80 | 56.94 | 55.32 | 56.06 | 55.99 | 13,300 |
Nov 09, 2020 | 60.22 | 60.22 | 57.57 | 57.58 | 57.50 | 42,600 |
Nov 06, 2020 | 58.33 | 58.87 | 58.07 | 58.64 | 58.56 | 15,000 |
Nov 05, 2020 | 58.41 | 58.59 | 57.12 | 58.38 | 58.30 | 65,700 |
Nov 04, 2020 | 55.50 | 57.40 | 55.50 | 57.04 | 56.96 | 26,100 |
Nov 03, 2020 | 54.09 | 54.69 | 53.76 | 54.40 | 54.33 | 23,200 |
Nov 02, 2020 | 54.88 | 54.88 | 54.03 | 54.51 | 54.44 | 15,200 |
Oct 30, 2020 | 54.46 | 54.46 | 53.62 | 54.04 | 53.97 | 16,200 |
Oct 29, 2020 | 54.39 | 55.41 | 54.39 | 55.11 | 55.04 | 26,000 |
Oct 28, 2020 | 54.52 | 54.53 | 53.64 | 54.22 | 54.15 | 14,000 |
Oct 27, 2020 | 54.62 | 55.39 | 54.62 | 55.21 | 55.14 | 19,900 |
Oct 26, 2020 | 54.65 | 54.71 | 54.00 | 54.70 | 54.63 | 11,300 |
Oct 23, 2020 | 54.40 | 55.09 | 54.29 | 55.09 | 55.02 | 5,000 |
Oct 22, 2020 | 55.36 | 55.36 | 54.34 | 54.68 | 54.61 | 7,300 |
Oct 21, 2020 | 55.66 | 55.94 | 55.21 | 55.55 | 55.48 | 11,400 |
Oct 20, 2020 | 55.00 | 55.80 | 55.00 | 55.58 | 55.51 | 7,000 |
Oct 19, 2020 | 55.09 | 55.28 | 54.51 | 54.83 | 54.76 | 12,000 |
Oct 16, 2020 | 54.87 | 55.21 | 54.67 | 54.86 | 54.79 | 15,200 |
Oct 15, 2020 | 53.80 | 54.25 | 53.65 | 54.19 | 54.12 | 6,300 |
Oct 14, 2020 | 55.34 | 55.46 | 54.82 | 55.00 | 54.93 | 16,600 |
Oct 13, 2020 | 55.17 | 55.69 | 55.17 | 55.43 | 55.36 | 3,200 |
Oct 12, 2020 | 55.94 | 55.94 | 55.56 | 55.92 | 55.85 | 12,100 |
Oct 09, 2020 | 54.15 | 55.17 | 54.15 | 55.03 | 54.96 | 4,900 |
Oct 08, 2020 | 54.56 | 54.56 | 54.00 | 54.33 | 54.26 | 13,700 |
Oct 07, 2020 | 54.30 | 54.48 | 54.00 | 54.45 | 54.38 | 7,900 |
Oct 06, 2020 | 53.08 | 54.06 | 53.02 | 53.68 | 53.61 | 8,600 |
Oct 05, 2020 | 52.87 | 53.13 | 52.71 | 53.13 | 53.06 | 6,800 |
Oct 02, 2020 | 52.00 | 52.99 | 52.00 | 52.45 | 52.38 | 19,000 |
Oct 01, 2020 | 52.97 | 53.37 | 52.69 | 53.32 | 53.25 | 7,400 |
Sep 30, 2020 | 51.52 | 52.78 | 51.52 | 52.68 | 52.61 | 8,300 |
Sep 29, 2020 | 51.95 | 51.95 | 51.45 | 51.79 | 51.72 | 10,000 |
Sep 28, 2020 | 52.12 | 52.24 | 51.59 | 52.24 | 52.17 | 6,300 |
Sep 25, 2020 | 51.00 | 51.53 | 50.62 | 51.36 | 51.29 | 17,200 |
Sep 24, 2020 | 50.71 | 51.32 | 50.62 | 51.12 | 51.05 | 9,300 |
Sep 23, 2020 | 52.00 | 52.03 | 51.42 | 51.42 | 51.35 | 6,200 |
Sep 22, 2020 | 51.53 | 51.90 | 51.16 | 51.90 | 51.83 | 3,800 |
Sep 21, 2020 | 52.01 | 52.01 | 50.94 | 51.88 | 51.81 | 10,700 |
Sep 18, 2020 | 52.88 | 52.88 | 51.66 | 52.32 | 52.25 | 5,800 |
Sep 17, 2020 | 51.68 | 52.30 | 51.68 | 52.30 | 52.23 | 3,600 |
Sep 16, 2020 | 52.61 | 53.03 | 52.50 | 52.75 | 52.68 | 5,800 |
Sep 15, 2020 | 52.68 | 52.70 | 52.35 | 52.43 | 52.36 | 26,500 |
Sep 14, 2020 | 51.41 | 52.20 | 51.41 | 52.08 | 52.01 | 19,100 |
Sep 11, 2020 | 50.92 | 51.37 | 50.47 | 50.94 | 50.87 | 7,600 |
Sep 10, 2020 | 52.02 | 52.02 | 50.52 | 50.52 | 50.45 | 11,500 |
Sep 09, 2020 | 51.58 | 52.07 | 51.58 | 51.84 | 51.77 | 47,000 |
Sep 08, 2020 | 51.10 | 51.84 | 50.88 | 51.53 | 51.46 | 53,200 |
Sep 04, 2020 | 52.77 | 53.27 | 51.27 | 53.21 | 53.14 | 20,300 |
Sep 03, 2020 | 54.00 | 54.00 | 52.24 | 52.97 | 52.90 | 24,000 |
Sep 02, 2020 | 55.63 | 55.85 | 54.44 | 54.90 | 54.83 | 27,700 |
Sep 01, 2020 | 53.75 | 55.30 | 53.75 | 55.30 | 55.23 | 28,700 |
Aug 31, 2020 | 54.00 | 54.24 | 53.41 | 53.68 | 53.61 | 11,300 |
Aug 28, 2020 | 53.95 | 54.85 | 53.84 | 54.85 | 54.78 | 16,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |