Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 01, 2021 | 91.17 | 93.39 | 90.92 | 93.36 | 93.36 | 47,846 |
Feb 26, 2021 | 88.12 | 90.49 | 87.57 | 89.16 | 89.16 | 310,300 |
Feb 25, 2021 | 90.62 | 92.00 | 87.85 | 88.15 | 88.15 | 274,400 |
Feb 24, 2021 | 87.55 | 91.12 | 87.04 | 90.83 | 90.83 | 199,300 |
Feb 23, 2021 | 86.62 | 87.46 | 84.22 | 87.00 | 87.00 | 324,400 |
Feb 22, 2021 | 87.33 | 89.08 | 86.79 | 88.21 | 88.21 | 175,900 |
Feb 19, 2021 | 86.97 | 88.84 | 86.64 | 88.41 | 88.41 | 169,500 |
Feb 18, 2021 | 88.04 | 88.84 | 86.14 | 86.15 | 86.15 | 332,100 |
Feb 17, 2021 | 88.59 | 89.37 | 87.52 | 88.53 | 88.53 | 164,000 |
Feb 16, 2021 | 90.99 | 90.99 | 88.81 | 89.14 | 89.14 | 219,900 |
Feb 12, 2021 | 89.01 | 90.19 | 88.62 | 90.00 | 90.00 | 240,800 |
Feb 11, 2021 | 89.12 | 89.91 | 88.33 | 89.55 | 89.55 | 280,300 |
Feb 10, 2021 | 90.27 | 91.52 | 88.04 | 88.84 | 88.84 | 260,300 |
Feb 09, 2021 | 88.24 | 89.70 | 87.80 | 89.40 | 89.40 | 281,300 |
Feb 08, 2021 | 87.93 | 88.77 | 87.02 | 88.73 | 88.73 | 233,100 |
Feb 05, 2021 | 88.45 | 88.50 | 87.04 | 87.63 | 87.63 | 283,900 |
Feb 04, 2021 | 85.76 | 87.83 | 85.45 | 87.80 | 87.80 | 251,600 |
Feb 03, 2021 | 85.01 | 85.76 | 83.80 | 85.71 | 85.71 | 339,100 |
Feb 02, 2021 | 86.42 | 86.42 | 84.17 | 85.04 | 85.04 | 306,100 |
Feb 01, 2021 | 82.86 | 85.21 | 82.50 | 85.13 | 85.13 | 331,600 |
Jan 29, 2021 | 84.60 | 84.92 | 80.36 | 81.62 | 81.62 | 436,700 |
Jan 28, 2021 | 86.13 | 87.14 | 84.38 | 84.58 | 84.58 | 396,300 |
Jan 27, 2021 | 85.19 | 87.14 | 83.92 | 86.00 | 86.00 | 561,000 |
Jan 26, 2021 | 89.97 | 89.97 | 86.85 | 86.94 | 86.94 | 275,100 |
Jan 25, 2021 | 89.70 | 89.94 | 87.57 | 89.18 | 89.18 | 263,300 |
Jan 22, 2021 | 90.24 | 90.45 | 88.54 | 89.78 | 89.78 | 208,500 |
Jan 21, 2021 | 90.63 | 91.62 | 89.65 | 91.34 | 91.34 | 260,200 |
Jan 21, 2021 | 0.2 Dividend | |||||
Jan 20, 2021 | 89.48 | 91.05 | 89.25 | 90.52 | 90.32 | 339,600 |
Jan 19, 2021 | 88.12 | 89.32 | 88.00 | 88.79 | 88.59 | 326,000 |
Jan 15, 2021 | 85.38 | 87.92 | 85.11 | 87.52 | 87.33 | 439,400 |
Jan 14, 2021 | 86.07 | 86.94 | 84.29 | 85.71 | 85.52 | 388,000 |
Jan 13, 2021 | 87.35 | 87.71 | 82.56 | 85.68 | 85.49 | 665,500 |
Jan 12, 2021 | 88.95 | 91.40 | 85.50 | 88.23 | 88.04 | 841,600 |
Jan 11, 2021 | 86.51 | 87.95 | 85.52 | 87.69 | 87.50 | 589,800 |
Jan 08, 2021 | 87.92 | 88.89 | 85.65 | 86.90 | 86.71 | 369,200 |
Jan 07, 2021 | 88.44 | 89.87 | 87.24 | 87.90 | 87.71 | 459,200 |
Jan 06, 2021 | 83.08 | 88.99 | 83.08 | 87.92 | 87.73 | 831,300 |
Jan 05, 2021 | 80.98 | 84.07 | 80.71 | 82.83 | 82.65 | 554,700 |
Jan 04, 2021 | 82.23 | 82.73 | 79.05 | 80.40 | 80.22 | 339,500 |
Dec 31, 2020 | 81.65 | 82.05 | 80.71 | 81.44 | 81.26 | 243,200 |
Dec 30, 2020 | 81.32 | 82.28 | 81.10 | 81.55 | 81.37 | 237,400 |
Dec 29, 2020 | 83.13 | 83.25 | 80.45 | 81.05 | 80.87 | 211,100 |
Dec 28, 2020 | 83.46 | 84.39 | 82.50 | 82.83 | 82.65 | 197,200 |
Dec 24, 2020 | 82.65 | 82.91 | 81.86 | 82.69 | 82.51 | 100,300 |
Dec 23, 2020 | 81.65 | 82.53 | 80.99 | 82.04 | 81.86 | 196,300 |
Dec 22, 2020 | 80.81 | 81.93 | 79.85 | 81.13 | 80.95 | 390,600 |
Dec 21, 2020 | 80.94 | 81.47 | 79.45 | 80.40 | 80.22 | 444,300 |
Dec 18, 2020 | 84.16 | 85.38 | 81.93 | 82.18 | 82.00 | 569,900 |
Dec 17, 2020 | 83.51 | 84.65 | 82.54 | 83.76 | 83.57 | 436,800 |
Dec 16, 2020 | 81.75 | 83.07 | 81.11 | 82.93 | 82.75 | 488,700 |
Dec 15, 2020 | 80.24 | 81.35 | 78.55 | 81.32 | 81.14 | 594,700 |
Dec 14, 2020 | 81.30 | 81.77 | 78.89 | 79.07 | 78.90 | 443,600 |
Dec 11, 2020 | 79.65 | 80.70 | 79.10 | 80.61 | 80.43 | 399,700 |
Dec 10, 2020 | 77.34 | 80.53 | 77.17 | 80.36 | 80.18 | 345,400 |
Dec 09, 2020 | 78.62 | 79.89 | 77.16 | 77.91 | 77.74 | 529,600 |
Dec 08, 2020 | 78.94 | 80.31 | 77.78 | 78.45 | 78.28 | 806,700 |
Dec 07, 2020 | 80.88 | 82.40 | 79.76 | 81.50 | 81.32 | 521,300 |
Dec 04, 2020 | 79.19 | 82.02 | 79.01 | 80.94 | 80.76 | 965,000 |
Dec 03, 2020 | 77.12 | 80.25 | 76.80 | 79.18 | 79.01 | 1,331,300 |
Dec 02, 2020 | 76.54 | 77.74 | 75.76 | 76.75 | 76.58 | 1,052,400 |
Dec 01, 2020 | 82.01 | 83.40 | 75.50 | 76.02 | 75.85 | 2,434,400 |
Dec 01, 2020 | 2454:1000 Stock Split | |||||
Nov 30, 2020 | 66.22 | 66.45 | 64.60 | 65.33 | 65.18 | 831,170 |
Nov 27, 2020 | 65.68 | 66.49 | 65.47 | 66.35 | 66.20 | 305,278 |
Nov 25, 2020 | 66.84 | 66.84 | 65.04 | 65.91 | 65.77 | 595,586 |
Nov 24, 2020 | 64.24 | 67.13 | 63.75 | 66.84 | 66.69 | 945,526 |
Nov 23, 2020 | 62.76 | 64.10 | 62.65 | 63.86 | 63.72 | 540,371 |
Nov 20, 2020 | 61.61 | 62.75 | 61.07 | 62.22 | 62.08 | 639,267 |
Nov 19, 2020 | 62.38 | 62.71 | 60.90 | 61.62 | 61.48 | 696,200 |
Nov 18, 2020 | 64.65 | 64.65 | 62.25 | 62.25 | 62.11 | 693,500 |
Nov 17, 2020 | 64.13 | 64.90 | 62.99 | 64.14 | 63.99 | 893,992 |
Nov 16, 2020 | 62.10 | 64.19 | 62.07 | 64.19 | 64.04 | 901,109 |
Nov 13, 2020 | 60.12 | 61.70 | 60.12 | 61.67 | 61.53 | 557,058 |
Nov 12, 2020 | 61.53 | 61.59 | 59.29 | 59.80 | 59.66 | 548,469 |
Nov 11, 2020 | 60.72 | 61.54 | 59.85 | 61.37 | 61.23 | 740,126 |
Nov 10, 2020 | 60.67 | 61.24 | 59.62 | 60.77 | 60.63 | 579,635 |
Nov 09, 2020 | 63.16 | 63.98 | 60.74 | 60.81 | 60.68 | 667,733 |
Nov 06, 2020 | 59.74 | 61.11 | 59.56 | 60.10 | 59.97 | 392,885 |
Nov 05, 2020 | 58.69 | 60.11 | 58.33 | 59.56 | 59.42 | 578,653 |
Nov 04, 2020 | 57.29 | 58.43 | 56.76 | 57.77 | 57.64 | 371,045 |
Nov 03, 2020 | 56.71 | 57.88 | 56.51 | 57.62 | 57.49 | 831,170 |
Nov 02, 2020 | 54.20 | 56.06 | 54.20 | 55.90 | 55.78 | 911,906 |
Oct 30, 2020 | 53.66 | 54.04 | 52.57 | 53.64 | 53.52 | 714,114 |
Oct 29, 2020 | 54.09 | 54.69 | 53.17 | 53.87 | 53.75 | 662,580 |
Oct 28, 2020 | 54.70 | 54.98 | 53.69 | 54.16 | 54.04 | 671,660 |
Oct 27, 2020 | 57.78 | 58.65 | 55.95 | 55.99 | 55.87 | 884,667 |
Oct 26, 2020 | 58.25 | 58.63 | 56.78 | 57.58 | 57.46 | 365,401 |
Oct 23, 2020 | 59.87 | 59.87 | 58.50 | 59.24 | 59.11 | 639,512 |
Oct 22, 2020 | 58.68 | 59.49 | 58.29 | 59.28 | 59.15 | 526,874 |
Oct 21, 2020 | 60.00 | 60.21 | 58.11 | 58.21 | 58.08 | 592,886 |
Oct 20, 2020 | 61.30 | 61.30 | 59.93 | 59.99 | 59.86 | 497,426 |
Oct 19, 2020 | 60.79 | 61.76 | 60.44 | 60.68 | 60.55 | 698,163 |
Oct 16, 2020 | 60.75 | 61.25 | 60.57 | 60.64 | 60.51 | 680,494 |
Oct 15, 2020 | 58.29 | 60.55 | 58.05 | 60.35 | 60.22 | 788,225 |
Oct 14, 2020 | 60.06 | 60.56 | 59.09 | 59.14 | 59.01 | 620,862 |
Oct 13, 2020 | 60.73 | 61.52 | 59.63 | 59.77 | 59.64 | 704,543 |
Oct 12, 2020 | 61.69 | 61.73 | 60.75 | 61.32 | 61.18 | 549,941 |
Oct 09, 2020 | 62.58 | 62.75 | 61.01 | 61.23 | 61.10 | 752,151 |
Oct 08, 2020 | 63.54 | 63.72 | 61.96 | 62.19 | 62.05 | 791,906 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |