Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2021 | 77.53 | 77.51 | 77.04 | 77.18 | 77.18 | 7,086 |
Apr 19, 2021 | 77.53 | 78.30 | 76.25 | 78.19 | 78.19 | 301,900 |
Apr 16, 2021 | 77.95 | 79.41 | 77.55 | 78.09 | 78.09 | 327,800 |
Apr 15, 2021 | 77.01 | 77.18 | 74.82 | 77.03 | 77.03 | 457,600 |
Apr 14, 2021 | 76.41 | 80.09 | 76.05 | 76.13 | 76.13 | 708,500 |
Apr 13, 2021 | 76.62 | 76.99 | 74.74 | 76.05 | 76.05 | 389,900 |
Apr 12, 2021 | 76.94 | 77.75 | 75.89 | 77.56 | 77.56 | 333,100 |
Apr 09, 2021 | 77.43 | 77.58 | 75.01 | 76.64 | 76.64 | 355,100 |
Apr 08, 2021 | 77.36 | 78.37 | 75.83 | 77.81 | 77.81 | 259,200 |
Apr 07, 2021 | 77.02 | 78.08 | 76.21 | 77.61 | 77.61 | 301,900 |
Apr 06, 2021 | 77.99 | 78.55 | 76.56 | 76.94 | 76.94 | 315,600 |
Apr 05, 2021 | 79.87 | 80.25 | 77.03 | 77.87 | 77.87 | 420,300 |
Apr 01, 2021 | 77.90 | 79.06 | 77.39 | 78.85 | 78.85 | 213,500 |
Mar 31, 2021 | 78.02 | 79.00 | 76.66 | 77.51 | 77.51 | 405,500 |
Mar 30, 2021 | 77.18 | 79.38 | 77.18 | 78.27 | 78.27 | 308,700 |
Mar 29, 2021 | 78.58 | 79.65 | 76.07 | 76.94 | 76.94 | 360,000 |
Mar 26, 2021 | 79.32 | 79.84 | 77.90 | 79.00 | 79.00 | 508,100 |
Mar 25, 2021 | 76.92 | 78.83 | 74.35 | 78.20 | 78.20 | 519,600 |
Mar 24, 2021 | 78.04 | 79.91 | 77.47 | 77.48 | 77.48 | 562,600 |
Mar 23, 2021 | 77.34 | 77.78 | 75.77 | 76.70 | 76.70 | 448,100 |
Mar 22, 2021 | 80.09 | 80.09 | 77.12 | 78.53 | 78.53 | 337,800 |
Mar 19, 2021 | 82.06 | 84.32 | 79.50 | 80.50 | 80.50 | 1,129,100 |
Mar 18, 2021 | 83.89 | 84.95 | 81.42 | 81.75 | 81.75 | 778,600 |
Mar 17, 2021 | 83.75 | 86.58 | 83.39 | 84.50 | 84.50 | 656,100 |
Mar 16, 2021 | 85.30 | 85.30 | 83.08 | 83.96 | 83.96 | 522,100 |
Mar 15, 2021 | 81.67 | 85.38 | 81.28 | 85.38 | 85.38 | 907,300 |
Mar 12, 2021 | 83.58 | 84.73 | 81.58 | 82.13 | 82.13 | 560,300 |
Mar 11, 2021 | 83.20 | 84.88 | 81.32 | 83.08 | 83.08 | 620,700 |
Mar 10, 2021 | 81.50 | 84.67 | 81.31 | 82.85 | 82.85 | 451,100 |
Mar 09, 2021 | 81.51 | 83.19 | 78.81 | 81.10 | 81.10 | 668,800 |
Mar 08, 2021 | 81.00 | 81.98 | 79.07 | 80.72 | 80.72 | 622,600 |
Mar 05, 2021 | 80.49 | 81.10 | 77.32 | 80.32 | 80.32 | 839,100 |
Mar 04, 2021 | 80.59 | 80.59 | 75.36 | 79.13 | 79.13 | 833,900 |
Mar 03, 2021 | 78.80 | 82.16 | 78.80 | 80.47 | 80.47 | 560,400 |
Mar 02, 2021 | 80.39 | 81.52 | 77.25 | 78.20 | 78.20 | 400,800 |
Mar 01, 2021 | 79.87 | 81.32 | 77.74 | 81.01 | 81.01 | 822,300 |
Feb 26, 2021 | 76.23 | 81.00 | 74.99 | 77.29 | 77.29 | 887,600 |
Feb 25, 2021 | 80.76 | 81.87 | 74.74 | 75.67 | 75.67 | 685,400 |
Feb 24, 2021 | 80.82 | 84.03 | 79.83 | 80.78 | 80.78 | 1,064,200 |
Feb 23, 2021 | 78.57 | 81.00 | 76.55 | 80.01 | 80.01 | 684,900 |
Feb 22, 2021 | 75.63 | 79.14 | 75.63 | 78.31 | 78.31 | 581,700 |
Feb 19, 2021 | 74.47 | 76.90 | 73.94 | 75.93 | 75.93 | 467,900 |
Feb 18, 2021 | 72.79 | 74.36 | 71.97 | 73.92 | 73.92 | 383,700 |
Feb 17, 2021 | 73.13 | 74.21 | 72.18 | 73.30 | 73.30 | 216,400 |
Feb 16, 2021 | 73.85 | 75.17 | 72.40 | 73.65 | 73.65 | 326,100 |
Feb 12, 2021 | 70.82 | 73.58 | 70.82 | 73.50 | 73.50 | 275,800 |
Feb 11, 2021 | 70.71 | 71.88 | 69.55 | 71.22 | 71.22 | 311,000 |
Feb 10, 2021 | 68.04 | 71.68 | 68.04 | 70.48 | 70.48 | 325,400 |
Feb 09, 2021 | 71.54 | 71.56 | 67.63 | 67.79 | 67.79 | 311,700 |
Feb 08, 2021 | 70.56 | 71.82 | 70.18 | 71.77 | 71.77 | 339,900 |
Feb 05, 2021 | 70.00 | 71.05 | 69.18 | 70.38 | 70.38 | 303,900 |
Feb 04, 2021 | 67.03 | 69.74 | 66.82 | 69.00 | 69.00 | 449,300 |
Feb 03, 2021 | 67.31 | 68.35 | 66.63 | 66.89 | 66.89 | 371,600 |
Feb 02, 2021 | 68.00 | 69.12 | 67.14 | 67.55 | 67.55 | 507,200 |
Feb 01, 2021 | 65.41 | 67.24 | 64.59 | 66.99 | 66.99 | 383,300 |
Jan 29, 2021 | 65.70 | 65.93 | 62.87 | 64.85 | 64.85 | 627,400 |
Jan 28, 2021 | 62.91 | 68.18 | 62.70 | 66.18 | 66.18 | 1,431,900 |
Jan 27, 2021 | 62.01 | 65.11 | 61.24 | 63.08 | 63.08 | 624,000 |
Jan 26, 2021 | 66.40 | 66.58 | 63.58 | 63.75 | 63.75 | 359,700 |
Jan 25, 2021 | 65.88 | 66.69 | 64.06 | 65.77 | 65.77 | 394,800 |
Jan 22, 2021 | 67.85 | 67.87 | 64.86 | 66.63 | 66.63 | 571,600 |
Jan 21, 2021 | 68.64 | 69.40 | 67.93 | 68.80 | 68.80 | 375,500 |
Jan 20, 2021 | 67.75 | 69.65 | 67.05 | 68.75 | 68.75 | 356,400 |
Jan 19, 2021 | 67.84 | 69.35 | 66.00 | 67.98 | 67.98 | 432,400 |
Jan 15, 2021 | 68.45 | 69.08 | 67.01 | 67.76 | 67.76 | 743,100 |
Jan 14, 2021 | 72.91 | 73.96 | 68.94 | 69.29 | 69.29 | 648,700 |
Jan 13, 2021 | 69.07 | 74.38 | 68.30 | 72.18 | 72.18 | 1,237,100 |
Jan 12, 2021 | 65.85 | 69.10 | 65.60 | 69.01 | 69.01 | 526,300 |
Jan 11, 2021 | 66.80 | 67.40 | 64.81 | 66.17 | 66.17 | 439,600 |
Jan 08, 2021 | 68.35 | 68.63 | 66.75 | 67.99 | 67.99 | 387,400 |
Jan 07, 2021 | 68.67 | 70.05 | 66.50 | 67.88 | 67.88 | 367,800 |
Jan 06, 2021 | 66.78 | 69.25 | 65.31 | 68.56 | 68.56 | 554,300 |
Jan 05, 2021 | 64.25 | 66.08 | 64.25 | 65.31 | 65.31 | 287,500 |
Jan 04, 2021 | 67.61 | 68.45 | 62.89 | 64.25 | 64.25 | 710,600 |
Dec 31, 2020 | 67.32 | 68.50 | 66.55 | 67.76 | 67.76 | 437,700 |
Dec 30, 2020 | 66.13 | 68.70 | 66.13 | 67.27 | 67.27 | 209,900 |
Dec 29, 2020 | 67.18 | 68.06 | 66.05 | 66.32 | 66.32 | 277,200 |
Dec 28, 2020 | 65.82 | 68.38 | 64.87 | 67.01 | 67.01 | 292,900 |
Dec 24, 2020 | 64.78 | 65.72 | 63.06 | 65.40 | 65.40 | 136,400 |
Dec 23, 2020 | 63.00 | 65.53 | 63.00 | 64.85 | 64.85 | 285,600 |
Dec 22, 2020 | 61.78 | 62.49 | 60.83 | 62.35 | 62.35 | 360,500 |
Dec 21, 2020 | 60.08 | 63.04 | 59.00 | 61.83 | 61.83 | 339,300 |
Dec 18, 2020 | 62.56 | 63.27 | 61.09 | 61.47 | 61.47 | 612,600 |
Dec 17, 2020 | 64.03 | 64.30 | 62.17 | 63.13 | 63.13 | 384,500 |
Dec 16, 2020 | 63.93 | 64.61 | 62.86 | 63.86 | 63.86 | 371,400 |
Dec 15, 2020 | 63.94 | 64.22 | 62.46 | 64.06 | 64.06 | 469,300 |
Dec 14, 2020 | 66.52 | 66.96 | 62.80 | 63.19 | 63.19 | 361,800 |
Dec 11, 2020 | 67.32 | 68.71 | 65.07 | 65.98 | 65.98 | 336,100 |
Dec 10, 2020 | 66.08 | 68.17 | 65.47 | 68.16 | 68.16 | 337,900 |
Dec 09, 2020 | 66.66 | 69.14 | 66.43 | 66.97 | 66.97 | 440,100 |
Dec 08, 2020 | 63.43 | 66.22 | 63.42 | 65.93 | 65.93 | 376,700 |
Dec 07, 2020 | 65.43 | 65.95 | 63.76 | 64.21 | 64.21 | 339,600 |
Dec 04, 2020 | 64.73 | 67.82 | 64.07 | 66.36 | 66.36 | 927,500 |
Dec 03, 2020 | 64.49 | 65.40 | 63.44 | 64.07 | 64.07 | 905,800 |
Dec 02, 2020 | 64.21 | 65.55 | 62.80 | 64.50 | 64.50 | 773,700 |
Dec 01, 2020 | 65.00 | 65.90 | 64.46 | 64.64 | 64.64 | 1,279,500 |
Nov 30, 2020 | 64.57 | 65.52 | 62.80 | 64.19 | 64.19 | 530,500 |
Nov 27, 2020 | 66.34 | 67.37 | 64.56 | 65.00 | 65.00 | 299,900 |
Nov 25, 2020 | 64.78 | 67.12 | 63.44 | 66.89 | 66.89 | 397,100 |
Nov 24, 2020 | 64.32 | 66.48 | 63.02 | 65.40 | 65.40 | 575,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |