Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 83.05 | 84.62 | 79.86 | 84.14 | 84.14 | 351,900 |
Mar 04, 2021 | 80.20 | 82.09 | 78.49 | 80.56 | 80.56 | 373,800 |
Mar 03, 2021 | 79.30 | 81.72 | 79.14 | 80.40 | 80.40 | 398,400 |
Mar 02, 2021 | 80.36 | 81.52 | 78.33 | 78.46 | 78.46 | 389,800 |
Mar 01, 2021 | 77.76 | 81.91 | 77.76 | 81.17 | 81.17 | 382,400 |
Feb 26, 2021 | 76.91 | 78.53 | 74.13 | 76.20 | 76.20 | 301,400 |
Feb 25, 2021 | 80.88 | 80.88 | 77.00 | 77.61 | 77.61 | 568,200 |
Feb 24, 2021 | 78.99 | 80.61 | 77.67 | 79.71 | 79.71 | 497,000 |
Feb 23, 2021 | 77.64 | 78.51 | 75.15 | 78.20 | 78.20 | 1,066,800 |
Feb 22, 2021 | 74.19 | 77.85 | 74.19 | 76.97 | 76.97 | 342,600 |
Feb 19, 2021 | 71.00 | 75.09 | 71.00 | 74.96 | 74.96 | 343,600 |
Feb 18, 2021 | 71.12 | 71.61 | 70.11 | 70.92 | 70.92 | 457,500 |
Feb 17, 2021 | 71.65 | 72.14 | 70.37 | 70.88 | 70.88 | 314,300 |
Feb 16, 2021 | 70.06 | 72.69 | 69.47 | 71.75 | 71.75 | 1,063,600 |
Feb 12, 2021 | 68.37 | 69.90 | 67.33 | 69.80 | 69.80 | 208,800 |
Feb 11, 2021 | 69.89 | 70.81 | 67.01 | 69.26 | 69.26 | 377,400 |
Feb 10, 2021 | 69.88 | 70.41 | 68.83 | 69.34 | 69.34 | 581,300 |
Feb 09, 2021 | 66.51 | 69.28 | 66.51 | 69.09 | 69.09 | 422,500 |
Feb 08, 2021 | 67.31 | 67.94 | 66.44 | 67.76 | 67.76 | 548,500 |
Feb 05, 2021 | 67.77 | 67.77 | 64.96 | 66.72 | 66.72 | 704,900 |
Feb 04, 2021 | 65.91 | 67.71 | 65.25 | 67.03 | 67.03 | 749,600 |
Feb 03, 2021 | 64.10 | 65.17 | 62.76 | 65.10 | 65.10 | 258,300 |
Feb 02, 2021 | 62.74 | 64.86 | 62.19 | 64.57 | 64.57 | 352,700 |
Feb 01, 2021 | 61.21 | 62.32 | 59.72 | 62.00 | 62.00 | 268,600 |
Jan 29, 2021 | 62.49 | 63.14 | 60.21 | 60.22 | 60.22 | 253,000 |
Jan 28, 2021 | 62.98 | 63.37 | 61.76 | 62.39 | 62.39 | 245,200 |
Jan 27, 2021 | 61.39 | 63.26 | 59.88 | 61.51 | 61.51 | 545,400 |
Jan 26, 2021 | 63.49 | 65.35 | 62.12 | 63.52 | 63.52 | 593,700 |
Jan 25, 2021 | 65.18 | 65.74 | 62.82 | 65.51 | 65.51 | 440,200 |
Jan 22, 2021 | 64.19 | 67.25 | 62.85 | 66.37 | 66.37 | 802,400 |
Jan 21, 2021 | 68.98 | 69.84 | 65.66 | 66.60 | 66.60 | 513,600 |
Jan 20, 2021 | 68.93 | 69.72 | 68.30 | 68.98 | 68.98 | 358,500 |
Jan 19, 2021 | 68.70 | 70.18 | 67.82 | 69.24 | 69.24 | 295,300 |
Jan 15, 2021 | 68.35 | 69.46 | 67.58 | 68.43 | 68.43 | 250,300 |
Jan 14, 2021 | 68.82 | 70.61 | 68.24 | 69.87 | 69.87 | 364,400 |
Jan 13, 2021 | 67.90 | 68.43 | 66.48 | 68.17 | 68.17 | 209,200 |
Jan 12, 2021 | 66.73 | 68.15 | 66.30 | 67.81 | 67.81 | 428,200 |
Jan 11, 2021 | 63.50 | 66.99 | 63.01 | 65.90 | 65.90 | 368,600 |
Jan 08, 2021 | 66.77 | 66.77 | 63.46 | 64.56 | 64.56 | 503,900 |
Jan 07, 2021 | 65.45 | 66.96 | 64.66 | 65.88 | 65.88 | 362,900 |
Jan 06, 2021 | 61.60 | 65.81 | 61.60 | 64.60 | 64.60 | 366,800 |
Jan 05, 2021 | 58.85 | 60.50 | 58.57 | 59.68 | 59.68 | 317,400 |
Jan 04, 2021 | 59.78 | 60.23 | 57.47 | 58.68 | 58.68 | 474,900 |
Dec 31, 2020 | 58.89 | 59.74 | 57.94 | 59.50 | 59.50 | 236,200 |
Dec 30, 2020 | 58.53 | 59.37 | 58.18 | 58.64 | 58.64 | 163,700 |
Dec 29, 2020 | 59.06 | 59.06 | 57.64 | 58.33 | 58.33 | 378,100 |
Dec 28, 2020 | 58.95 | 59.86 | 58.83 | 59.06 | 59.06 | 156,800 |
Dec 24, 2020 | 59.78 | 60.36 | 57.54 | 59.00 | 59.00 | 231,500 |
Dec 23, 2020 | 58.19 | 59.65 | 58.19 | 59.24 | 59.24 | 283,300 |
Dec 22, 2020 | 58.51 | 59.31 | 56.87 | 57.81 | 57.81 | 348,900 |
Dec 21, 2020 | 58.50 | 59.79 | 57.72 | 58.35 | 58.35 | 301,500 |
Dec 18, 2020 | 59.94 | 60.30 | 57.91 | 58.37 | 58.37 | 888,500 |
Dec 17, 2020 | 60.14 | 60.34 | 57.69 | 59.79 | 59.79 | 302,900 |
Dec 16, 2020 | 60.10 | 60.44 | 58.72 | 59.92 | 59.92 | 450,500 |
Dec 15, 2020 | 58.47 | 59.90 | 57.16 | 59.73 | 59.73 | 265,500 |
Dec 14, 2020 | 58.92 | 58.92 | 57.20 | 57.30 | 57.30 | 640,600 |
Dec 11, 2020 | 56.72 | 58.37 | 56.72 | 57.92 | 57.92 | 410,700 |
Dec 10, 2020 | 56.62 | 57.70 | 56.14 | 57.38 | 57.38 | 306,700 |
Dec 09, 2020 | 57.87 | 58.98 | 56.53 | 56.77 | 56.77 | 220,000 |
Dec 08, 2020 | 57.29 | 58.47 | 56.26 | 57.52 | 57.52 | 410,800 |
Dec 07, 2020 | 57.22 | 57.94 | 55.40 | 57.64 | 57.64 | 383,300 |
Dec 04, 2020 | 57.65 | 57.93 | 56.51 | 57.46 | 57.46 | 946,300 |
Dec 03, 2020 | 56.56 | 57.17 | 55.60 | 56.60 | 56.60 | 504,300 |
Dec 02, 2020 | 55.44 | 57.36 | 55.44 | 56.00 | 56.00 | 291,100 |
Dec 01, 2020 | 57.65 | 57.65 | 55.30 | 55.99 | 55.99 | 806,700 |
Nov 30, 2020 | 56.92 | 57.49 | 55.20 | 55.90 | 55.90 | 753,200 |
Nov 27, 2020 | 57.53 | 57.81 | 55.32 | 57.34 | 57.34 | 291,900 |
Nov 25, 2020 | 53.29 | 57.51 | 52.78 | 57.45 | 57.45 | 564,100 |
Nov 24, 2020 | 57.35 | 57.85 | 55.19 | 57.03 | 57.03 | 730,300 |
Nov 23, 2020 | 55.20 | 55.92 | 54.29 | 55.54 | 55.54 | 726,300 |
Nov 20, 2020 | 52.54 | 54.34 | 52.06 | 54.20 | 54.20 | 369,200 |
Nov 19, 2020 | 53.14 | 53.70 | 51.92 | 53.61 | 53.61 | 245,200 |
Nov 18, 2020 | 54.94 | 55.85 | 53.33 | 53.39 | 53.39 | 385,400 |
Nov 17, 2020 | 53.28 | 54.77 | 52.28 | 54.35 | 54.35 | 262,000 |
Nov 16, 2020 | 54.05 | 55.26 | 52.79 | 54.71 | 54.71 | 399,500 |
Nov 13, 2020 | 51.65 | 52.71 | 50.96 | 51.50 | 51.50 | 336,100 |
Nov 12, 2020 | 50.43 | 52.53 | 48.88 | 50.26 | 50.26 | 666,200 |
Nov 11, 2020 | 53.01 | 53.01 | 50.11 | 51.66 | 51.66 | 486,200 |
Nov 10, 2020 | 52.11 | 54.41 | 51.18 | 52.64 | 52.64 | 657,700 |
Nov 09, 2020 | 47.48 | 53.98 | 47.22 | 51.38 | 51.38 | 865,000 |
Nov 06, 2020 | 45.10 | 45.42 | 43.31 | 44.02 | 44.02 | 363,100 |
Nov 05, 2020 | 43.77 | 44.84 | 43.37 | 44.55 | 44.55 | 405,800 |
Nov 04, 2020 | 44.24 | 45.05 | 42.71 | 43.97 | 43.97 | 1,326,300 |
Nov 03, 2020 | 45.91 | 45.98 | 44.90 | 45.29 | 45.29 | 510,200 |
Nov 02, 2020 | 45.64 | 45.65 | 44.18 | 45.01 | 45.01 | 555,300 |
Oct 30, 2020 | 44.03 | 45.05 | 43.31 | 45.00 | 45.00 | 898,700 |
Oct 29, 2020 | 43.59 | 44.78 | 42.68 | 44.05 | 44.05 | 927,700 |
Oct 28, 2020 | 40.69 | 44.25 | 40.69 | 43.99 | 43.99 | 1,768,500 |
Oct 27, 2020 | 42.75 | 42.80 | 41.23 | 41.93 | 41.93 | 537,200 |
Oct 26, 2020 | 42.02 | 43.20 | 41.50 | 43.12 | 43.12 | 710,200 |
Oct 23, 2020 | 41.61 | 42.79 | 41.47 | 42.78 | 42.78 | 578,900 |
Oct 22, 2020 | 39.40 | 40.94 | 38.66 | 40.88 | 40.88 | 825,100 |
Oct 21, 2020 | 37.26 | 38.84 | 37.15 | 38.52 | 38.52 | 464,600 |
Oct 20, 2020 | 38.22 | 38.92 | 37.21 | 37.31 | 37.31 | 247,700 |
Oct 19, 2020 | 38.39 | 38.86 | 37.24 | 37.55 | 37.55 | 295,000 |
Oct 16, 2020 | 37.61 | 38.13 | 37.13 | 37.97 | 37.97 | 403,700 |
Oct 15, 2020 | 35.77 | 38.11 | 35.53 | 37.99 | 37.99 | 193,100 |
Oct 14, 2020 | 36.47 | 36.88 | 35.71 | 36.40 | 36.40 | 640,900 |
Oct 13, 2020 | 37.32 | 37.49 | 35.28 | 36.50 | 36.50 | 396,200 |
Oct 12, 2020 | 36.58 | 37.76 | 35.74 | 37.64 | 37.64 | 243,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |