132.38 0.00 (0.00%)
After hours: 4:06PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 20, 2021 | 139.46 | 143.32 | 130.16 | 132.38 | 132.38 | 682,106 |
Jan 19, 2021 | 141.99 | 143.79 | 138.17 | 142.05 | 142.05 | 580,000 |
Jan 15, 2021 | 136.94 | 138.11 | 133.25 | 136.87 | 136.87 | 471,700 |
Jan 14, 2021 | 128.78 | 138.90 | 128.78 | 136.98 | 136.98 | 603,300 |
Jan 13, 2021 | 122.85 | 133.78 | 122.06 | 127.97 | 127.97 | 546,900 |
Jan 12, 2021 | 119.49 | 121.97 | 117.31 | 121.62 | 121.62 | 418,700 |
Jan 11, 2021 | 115.75 | 119.60 | 113.73 | 117.39 | 117.39 | 295,000 |
Jan 08, 2021 | 120.96 | 121.60 | 115.34 | 118.56 | 118.56 | 302,400 |
Jan 07, 2021 | 115.31 | 122.36 | 115.16 | 119.97 | 119.97 | 472,100 |
Jan 06, 2021 | 112.86 | 115.51 | 109.08 | 115.31 | 115.31 | 621,400 |
Jan 05, 2021 | 102.25 | 113.75 | 102.25 | 111.19 | 111.19 | 665,800 |
Jan 04, 2021 | 103.72 | 104.67 | 100.87 | 102.06 | 102.06 | 503,800 |
Dec 31, 2020 | 101.25 | 104.67 | 99.80 | 103.72 | 103.72 | 538,300 |
Dec 30, 2020 | 101.51 | 104.55 | 100.37 | 100.99 | 100.99 | 411,100 |
Dec 29, 2020 | 99.95 | 100.70 | 97.26 | 100.15 | 100.15 | 450,700 |
Dec 28, 2020 | 102.36 | 102.44 | 98.38 | 99.15 | 99.15 | 268,600 |
Dec 24, 2020 | 103.70 | 103.95 | 99.71 | 100.00 | 100.00 | 150,300 |
Dec 23, 2020 | 101.33 | 104.53 | 101.33 | 103.10 | 103.10 | 201,600 |
Dec 22, 2020 | 101.01 | 105.09 | 101.01 | 102.05 | 102.05 | 581,000 |
Dec 21, 2020 | 98.00 | 100.31 | 95.86 | 99.88 | 99.88 | 484,500 |
Dec 18, 2020 | 99.62 | 100.82 | 96.49 | 99.49 | 99.49 | 882,000 |
Dec 17, 2020 | 98.66 | 100.47 | 97.77 | 98.96 | 98.96 | 485,800 |
Dec 16, 2020 | 97.51 | 98.55 | 95.01 | 97.98 | 97.98 | 359,300 |
Dec 15, 2020 | 92.91 | 98.59 | 92.91 | 97.91 | 97.91 | 328,700 |
Dec 14, 2020 | 95.70 | 98.35 | 92.78 | 93.38 | 93.38 | 286,300 |
Dec 11, 2020 | 97.00 | 99.22 | 94.21 | 94.64 | 94.64 | 214,100 |
Dec 10, 2020 | 93.92 | 98.24 | 93.61 | 97.75 | 97.75 | 181,400 |
Dec 09, 2020 | 96.27 | 98.65 | 93.26 | 94.70 | 94.70 | 390,100 |
Dec 08, 2020 | 93.77 | 96.61 | 93.43 | 95.61 | 95.61 | 359,500 |
Dec 07, 2020 | 93.81 | 96.76 | 91.92 | 93.91 | 93.91 | 314,500 |
Dec 04, 2020 | 88.54 | 93.43 | 88.07 | 93.11 | 93.11 | 455,300 |
Dec 03, 2020 | 86.66 | 88.52 | 84.24 | 88.09 | 88.09 | 587,800 |
Dec 02, 2020 | 93.60 | 93.81 | 85.52 | 86.25 | 86.25 | 855,600 |
Dec 01, 2020 | 96.67 | 97.81 | 92.56 | 93.19 | 93.19 | 378,700 |
Nov 30, 2020 | 99.75 | 99.75 | 95.02 | 97.83 | 97.83 | 436,300 |
Nov 27, 2020 | 98.35 | 99.61 | 97.96 | 99.19 | 99.19 | 134,400 |
Nov 25, 2020 | 98.98 | 99.60 | 96.90 | 97.14 | 97.14 | 258,500 |
Nov 24, 2020 | 98.75 | 99.69 | 96.67 | 98.79 | 98.79 | 372,500 |
Nov 23, 2020 | 98.81 | 101.00 | 97.56 | 98.64 | 98.64 | 372,500 |
Nov 20, 2020 | 95.88 | 99.26 | 93.18 | 98.04 | 98.04 | 464,900 |
Nov 19, 2020 | 95.79 | 96.66 | 93.49 | 96.15 | 96.15 | 652,900 |
Nov 18, 2020 | 95.55 | 97.06 | 95.18 | 96.50 | 96.50 | 669,300 |
Nov 17, 2020 | 94.31 | 96.11 | 91.69 | 95.48 | 95.48 | 617,500 |
Nov 16, 2020 | 95.43 | 95.60 | 92.28 | 94.95 | 94.95 | 603,000 |
Nov 13, 2020 | 91.84 | 94.82 | 90.78 | 94.25 | 94.25 | 721,400 |
Nov 12, 2020 | 90.04 | 91.15 | 86.67 | 90.48 | 90.48 | 640,400 |
Nov 11, 2020 | 87.50 | 88.81 | 85.80 | 88.80 | 88.80 | 503,400 |
Nov 10, 2020 | 83.20 | 87.10 | 80.65 | 86.68 | 86.68 | 840,400 |
Nov 09, 2020 | 77.81 | 82.17 | 77.44 | 82.00 | 82.00 | 969,100 |
Nov 06, 2020 | 75.18 | 77.09 | 73.07 | 75.56 | 75.56 | 327,000 |
Nov 05, 2020 | 72.90 | 75.18 | 72.75 | 74.66 | 74.66 | 378,300 |
Nov 04, 2020 | 69.64 | 72.10 | 69.61 | 71.67 | 71.67 | 258,900 |
Nov 03, 2020 | 68.29 | 70.12 | 67.54 | 69.76 | 69.76 | 344,700 |
Nov 02, 2020 | 68.48 | 69.48 | 66.09 | 67.44 | 67.44 | 191,100 |
Oct 30, 2020 | 69.86 | 70.61 | 66.22 | 68.32 | 68.32 | 564,500 |
Oct 29, 2020 | 70.23 | 71.46 | 69.01 | 69.88 | 69.88 | 376,900 |
Oct 28, 2020 | 70.73 | 72.39 | 69.04 | 70.23 | 70.23 | 291,400 |
Oct 27, 2020 | 71.89 | 73.73 | 71.28 | 72.25 | 72.25 | 237,700 |
Oct 26, 2020 | 71.75 | 73.18 | 70.70 | 72.35 | 72.35 | 279,200 |
Oct 23, 2020 | 72.21 | 73.68 | 71.30 | 72.83 | 72.83 | 194,100 |
Oct 22, 2020 | 72.00 | 72.93 | 71.16 | 71.57 | 71.57 | 246,800 |
Oct 21, 2020 | 73.79 | 74.22 | 71.08 | 71.55 | 71.55 | 326,200 |
Oct 20, 2020 | 77.40 | 78.44 | 73.64 | 74.05 | 74.05 | 542,400 |
Oct 19, 2020 | 78.25 | 79.74 | 76.29 | 77.37 | 77.37 | 339,100 |
Oct 16, 2020 | 75.05 | 79.25 | 74.00 | 78.22 | 78.22 | 646,600 |
Oct 15, 2020 | 72.59 | 75.30 | 70.10 | 74.75 | 74.75 | 713,000 |
Oct 14, 2020 | 78.32 | 78.80 | 73.18 | 73.71 | 73.71 | 359,600 |
Oct 13, 2020 | 77.33 | 78.96 | 76.67 | 77.71 | 77.71 | 372,500 |
Oct 12, 2020 | 79.00 | 79.00 | 77.31 | 77.66 | 77.66 | 291,700 |
Oct 09, 2020 | 78.31 | 79.00 | 77.19 | 78.31 | 78.31 | 419,900 |
Oct 08, 2020 | 77.00 | 77.80 | 75.55 | 76.55 | 76.55 | 307,200 |
Oct 07, 2020 | 75.52 | 76.93 | 75.52 | 76.05 | 76.05 | 297,400 |
Oct 06, 2020 | 76.21 | 77.51 | 74.65 | 74.87 | 74.87 | 368,200 |
Oct 05, 2020 | 75.81 | 77.86 | 75.81 | 76.78 | 76.78 | 418,400 |
Oct 02, 2020 | 73.32 | 75.73 | 72.13 | 75.05 | 75.05 | 296,700 |
Oct 01, 2020 | 76.94 | 77.17 | 74.57 | 74.97 | 74.97 | 319,200 |
Sep 30, 2020 | 74.17 | 76.95 | 73.41 | 75.80 | 75.80 | 623,500 |
Sep 29, 2020 | 74.41 | 75.29 | 73.97 | 74.51 | 74.51 | 367,400 |
Sep 28, 2020 | 73.04 | 74.07 | 72.13 | 73.65 | 73.65 | 258,800 |
Sep 25, 2020 | 70.36 | 72.93 | 69.39 | 71.95 | 71.95 | 368,500 |
Sep 24, 2020 | 68.82 | 71.55 | 67.93 | 70.29 | 70.29 | 247,000 |
Sep 23, 2020 | 70.01 | 71.86 | 68.89 | 69.38 | 69.38 | 442,600 |
Sep 22, 2020 | 69.26 | 70.65 | 67.67 | 70.25 | 70.25 | 433,700 |
Sep 21, 2020 | 70.51 | 71.01 | 67.44 | 69.69 | 69.69 | 508,200 |
Sep 18, 2020 | 72.25 | 73.81 | 71.10 | 72.34 | 72.34 | 1,915,000 |
Sep 17, 2020 | 67.79 | 70.98 | 64.24 | 70.70 | 70.70 | 741,200 |
Sep 16, 2020 | 70.96 | 71.17 | 68.49 | 69.15 | 69.15 | 617,200 |
Sep 15, 2020 | 70.00 | 72.39 | 69.27 | 70.65 | 70.65 | 1,072,700 |
Sep 14, 2020 | 67.01 | 69.28 | 66.39 | 68.80 | 68.80 | 872,000 |
Sep 11, 2020 | 66.31 | 67.88 | 65.49 | 65.91 | 65.91 | 784,000 |
Sep 10, 2020 | 65.20 | 67.45 | 65.04 | 65.71 | 65.71 | 727,300 |
Sep 09, 2020 | 63.13 | 65.89 | 63.13 | 64.70 | 64.70 | 538,900 |
Sep 08, 2020 | 59.40 | 63.24 | 59.34 | 62.15 | 62.15 | 468,300 |
Sep 04, 2020 | 63.79 | 64.60 | 60.04 | 61.54 | 61.54 | 488,300 |
Sep 03, 2020 | 65.82 | 66.11 | 62.47 | 63.14 | 63.14 | 727,800 |
Sep 02, 2020 | 66.00 | 66.97 | 64.79 | 66.03 | 66.03 | 313,600 |
Sep 01, 2020 | 63.71 | 65.36 | 62.89 | 65.18 | 65.18 | 531,200 |
Aug 31, 2020 | 61.99 | 64.00 | 61.15 | 63.54 | 63.54 | 423,700 |
Aug 28, 2020 | 60.98 | 62.22 | 60.80 | 61.63 | 61.63 | 263,000 |
Aug 27, 2020 | 59.66 | 61.14 | 59.66 | 60.59 | 60.59 | 529,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |