Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2021 | 93.29 | 94.34 | 92.37 | 94.34 | 94.34 | 274,300 |
Apr 16, 2021 | 92.66 | 93.99 | 91.73 | 93.60 | 93.60 | 271,900 |
Apr 15, 2021 | 94.53 | 94.53 | 92.35 | 92.72 | 92.72 | 363,800 |
Apr 14, 2021 | 95.63 | 95.88 | 93.57 | 93.73 | 93.73 | 245,900 |
Apr 13, 2021 | 94.05 | 96.33 | 92.26 | 95.60 | 95.60 | 417,700 |
Apr 12, 2021 | 95.70 | 95.70 | 93.22 | 93.82 | 93.82 | 475,700 |
Apr 09, 2021 | 92.98 | 95.73 | 92.38 | 95.70 | 95.70 | 323,600 |
Apr 08, 2021 | 93.62 | 94.48 | 92.09 | 92.88 | 92.88 | 489,000 |
Apr 07, 2021 | 91.47 | 93.82 | 90.20 | 93.58 | 93.58 | 572,400 |
Apr 06, 2021 | 89.95 | 91.94 | 89.20 | 91.21 | 91.21 | 556,800 |
Apr 05, 2021 | 89.07 | 90.42 | 88.04 | 89.47 | 89.47 | 394,700 |
Apr 01, 2021 | 88.36 | 89.72 | 87.56 | 88.48 | 88.48 | 582,900 |
Mar 31, 2021 | 86.71 | 89.84 | 86.71 | 88.64 | 88.64 | 604,400 |
Mar 30, 2021 | 87.18 | 87.94 | 85.82 | 86.71 | 86.71 | 351,500 |
Mar 29, 2021 | 88.17 | 89.52 | 86.04 | 86.61 | 86.61 | 441,900 |
Mar 26, 2021 | 86.81 | 88.55 | 86.12 | 88.42 | 88.42 | 372,200 |
Mar 25, 2021 | 86.30 | 88.03 | 85.00 | 87.40 | 87.40 | 539,800 |
Mar 24, 2021 | 89.68 | 90.15 | 85.80 | 85.99 | 85.99 | 464,600 |
Mar 23, 2021 | 88.37 | 90.06 | 87.92 | 89.04 | 89.04 | 542,000 |
Mar 22, 2021 | 87.63 | 89.14 | 87.11 | 88.55 | 88.55 | 387,300 |
Mar 19, 2021 | 86.76 | 88.41 | 86.00 | 87.08 | 87.08 | 672,100 |
Mar 18, 2021 | 88.20 | 88.85 | 86.08 | 86.55 | 86.55 | 372,400 |
Mar 17, 2021 | 87.62 | 89.54 | 86.52 | 89.27 | 89.27 | 338,000 |
Mar 16, 2021 | 87.41 | 89.57 | 86.93 | 88.07 | 88.07 | 350,800 |
Mar 15, 2021 | 87.46 | 88.56 | 86.75 | 87.14 | 87.14 | 393,400 |
Mar 12, 2021 | 86.86 | 87.56 | 84.89 | 87.16 | 87.16 | 415,900 |
Mar 11, 2021 | 85.93 | 87.76 | 84.97 | 87.61 | 87.61 | 469,900 |
Mar 10, 2021 | 83.74 | 85.35 | 82.26 | 84.33 | 84.33 | 350,700 |
Mar 09, 2021 | 80.91 | 83.84 | 80.45 | 83.43 | 83.43 | 718,200 |
Mar 08, 2021 | 82.67 | 83.11 | 79.21 | 79.36 | 79.36 | 629,000 |
Mar 05, 2021 | 83.24 | 83.24 | 78.41 | 82.67 | 82.67 | 616,500 |
Mar 04, 2021 | 85.78 | 86.01 | 80.83 | 82.66 | 82.66 | 565,600 |
Mar 03, 2021 | 90.51 | 91.04 | 85.05 | 85.84 | 85.84 | 868,300 |
Mar 02, 2021 | 93.40 | 94.00 | 89.95 | 90.24 | 90.24 | 641,000 |
Mar 01, 2021 | 91.53 | 95.95 | 90.70 | 93.79 | 93.79 | 924,600 |
Feb 26, 2021 | 90.00 | 93.75 | 88.45 | 90.19 | 90.19 | 839,500 |
Feb 25, 2021 | 93.00 | 95.00 | 85.50 | 90.75 | 90.75 | 2,685,800 |
Feb 24, 2021 | 102.16 | 103.68 | 100.00 | 102.64 | 102.64 | 416,500 |
Feb 23, 2021 | 103.30 | 103.30 | 98.84 | 101.90 | 101.90 | 479,300 |
Feb 22, 2021 | 105.00 | 105.55 | 101.61 | 103.66 | 103.66 | 572,100 |
Feb 19, 2021 | 102.23 | 104.24 | 102.12 | 103.68 | 103.68 | 270,700 |
Feb 18, 2021 | 100.03 | 102.75 | 99.54 | 101.66 | 101.66 | 512,900 |
Feb 17, 2021 | 101.96 | 102.97 | 99.80 | 100.40 | 100.40 | 362,600 |
Feb 16, 2021 | 110.11 | 110.11 | 102.26 | 102.54 | 102.54 | 522,000 |
Feb 12, 2021 | 109.49 | 110.33 | 107.50 | 109.14 | 109.14 | 263,100 |
Feb 11, 2021 | 108.64 | 109.32 | 106.43 | 109.13 | 109.13 | 427,500 |
Feb 10, 2021 | 105.56 | 109.14 | 105.00 | 108.33 | 108.33 | 456,400 |
Feb 09, 2021 | 100.20 | 105.30 | 100.13 | 104.67 | 104.67 | 320,300 |
Feb 08, 2021 | 101.42 | 102.01 | 98.37 | 100.26 | 100.26 | 609,600 |
Feb 05, 2021 | 100.73 | 102.41 | 99.71 | 101.80 | 101.80 | 431,700 |
Feb 05, 2021 | 0.225 Dividend | |||||
Feb 04, 2021 | 99.71 | 101.24 | 97.78 | 100.50 | 100.28 | 392,700 |
Feb 03, 2021 | 101.64 | 101.75 | 98.63 | 99.86 | 99.64 | 485,900 |
Feb 02, 2021 | 102.16 | 103.48 | 100.51 | 101.39 | 101.16 | 340,600 |
Feb 01, 2021 | 102.64 | 103.28 | 99.81 | 101.64 | 101.41 | 418,600 |
Jan 29, 2021 | 104.59 | 107.34 | 102.10 | 102.28 | 102.05 | 496,400 |
Jan 28, 2021 | 106.58 | 108.36 | 100.12 | 104.59 | 104.36 | 787,200 |
Jan 27, 2021 | 101.44 | 107.93 | 100.55 | 107.23 | 106.99 | 1,385,100 |
Jan 26, 2021 | 97.57 | 103.04 | 96.95 | 102.04 | 101.81 | 474,500 |
Jan 25, 2021 | 98.68 | 99.72 | 96.05 | 97.44 | 97.22 | 368,600 |
Jan 22, 2021 | 96.91 | 98.98 | 95.02 | 98.82 | 98.60 | 391,400 |
Jan 21, 2021 | 97.95 | 98.78 | 95.57 | 96.22 | 96.00 | 271,900 |
Jan 20, 2021 | 96.69 | 98.69 | 96.55 | 98.08 | 97.86 | 389,700 |
Jan 19, 2021 | 95.15 | 98.00 | 94.42 | 97.36 | 97.14 | 439,100 |
Jan 15, 2021 | 93.49 | 95.85 | 92.75 | 95.20 | 94.99 | 344,900 |
Jan 14, 2021 | 94.73 | 96.29 | 93.12 | 93.85 | 93.64 | 364,300 |
Jan 13, 2021 | 93.63 | 95.00 | 92.93 | 93.76 | 93.55 | 278,000 |
Jan 12, 2021 | 93.36 | 94.75 | 92.56 | 94.14 | 93.93 | 355,300 |
Jan 11, 2021 | 93.24 | 94.42 | 92.76 | 93.33 | 93.12 | 309,100 |
Jan 08, 2021 | 94.00 | 94.39 | 92.48 | 93.47 | 93.26 | 409,800 |
Jan 07, 2021 | 94.53 | 95.50 | 93.05 | 93.72 | 93.51 | 426,900 |
Jan 06, 2021 | 89.73 | 94.69 | 89.14 | 93.40 | 93.19 | 757,200 |
Jan 05, 2021 | 85.48 | 90.55 | 85.07 | 90.18 | 89.98 | 723,800 |
Jan 04, 2021 | 85.24 | 85.91 | 83.22 | 85.34 | 85.15 | 589,200 |
Dec 31, 2020 | 84.52 | 85.47 | 83.34 | 84.85 | 84.66 | 305,900 |
Dec 30, 2020 | 85.91 | 86.33 | 84.45 | 84.52 | 84.33 | 234,700 |
Dec 29, 2020 | 88.60 | 88.95 | 84.99 | 85.52 | 85.33 | 361,000 |
Dec 28, 2020 | 87.93 | 89.91 | 86.96 | 89.20 | 89.00 | 342,100 |
Dec 24, 2020 | 87.49 | 88.20 | 86.69 | 87.54 | 87.34 | 145,500 |
Dec 23, 2020 | 86.40 | 87.44 | 85.79 | 87.26 | 87.06 | 267,600 |
Dec 22, 2020 | 87.63 | 88.47 | 85.12 | 86.55 | 86.36 | 344,900 |
Dec 21, 2020 | 89.25 | 89.93 | 86.21 | 87.15 | 86.95 | 586,000 |
Dec 18, 2020 | 89.71 | 91.18 | 89.02 | 90.47 | 90.27 | 997,400 |
Dec 17, 2020 | 87.49 | 89.52 | 86.37 | 89.45 | 89.25 | 886,400 |
Dec 16, 2020 | 87.45 | 89.71 | 87.13 | 87.32 | 87.12 | 505,100 |
Dec 15, 2020 | 86.62 | 87.57 | 85.68 | 87.34 | 87.14 | 560,700 |
Dec 14, 2020 | 84.71 | 85.95 | 84.43 | 85.64 | 85.45 | 336,000 |
Dec 11, 2020 | 83.74 | 85.61 | 83.17 | 84.83 | 84.64 | 245,300 |
Dec 10, 2020 | 84.51 | 85.44 | 83.30 | 84.23 | 84.04 | 304,600 |
Dec 09, 2020 | 85.40 | 87.39 | 83.80 | 84.35 | 84.16 | 669,700 |
Dec 08, 2020 | 81.58 | 85.69 | 81.02 | 85.45 | 85.26 | 556,600 |
Dec 07, 2020 | 81.05 | 82.60 | 80.19 | 82.06 | 81.88 | 459,200 |
Dec 04, 2020 | 81.29 | 82.23 | 80.06 | 80.86 | 80.68 | 283,400 |
Dec 03, 2020 | 80.06 | 82.10 | 79.62 | 81.03 | 80.85 | 387,100 |
Dec 02, 2020 | 81.26 | 81.26 | 79.85 | 80.47 | 80.29 | 360,500 |
Dec 01, 2020 | 80.86 | 81.74 | 79.57 | 81.28 | 81.10 | 613,900 |
Nov 30, 2020 | 81.53 | 81.58 | 79.67 | 80.36 | 80.18 | 420,600 |
Nov 27, 2020 | 80.53 | 81.78 | 80.53 | 81.55 | 81.37 | 208,300 |
Nov 25, 2020 | 83.32 | 83.32 | 80.08 | 80.21 | 80.03 | 548,400 |
Nov 24, 2020 | 81.59 | 83.50 | 80.33 | 83.32 | 83.13 | 677,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |