Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 141.42 | 143.87 | 137.03 | 139.17 | 139.17 | 80,488 |
Jan 14, 2021 | 145.00 | 147.55 | 142.81 | 143.38 | 143.38 | 193,200 |
Jan 13, 2021 | 144.05 | 146.50 | 142.22 | 144.65 | 144.65 | 194,800 |
Jan 12, 2021 | 140.90 | 146.85 | 140.84 | 145.14 | 145.14 | 327,400 |
Jan 11, 2021 | 138.48 | 140.26 | 136.90 | 139.21 | 139.21 | 285,600 |
Jan 08, 2021 | 137.21 | 140.71 | 136.07 | 139.79 | 139.79 | 407,800 |
Jan 07, 2021 | 135.35 | 136.84 | 134.33 | 135.64 | 135.64 | 231,700 |
Jan 06, 2021 | 129.04 | 134.90 | 129.04 | 133.78 | 133.78 | 291,400 |
Jan 05, 2021 | 122.44 | 127.71 | 122.44 | 127.35 | 127.35 | 141,100 |
Jan 04, 2021 | 125.83 | 127.73 | 121.81 | 122.85 | 122.85 | 208,400 |
Dec 31, 2020 | 127.04 | 127.04 | 124.54 | 125.52 | 125.52 | 145,000 |
Dec 30, 2020 | 124.05 | 127.01 | 122.50 | 126.73 | 126.73 | 155,900 |
Dec 29, 2020 | 126.63 | 127.48 | 123.00 | 124.03 | 124.03 | 158,000 |
Dec 28, 2020 | 127.77 | 127.84 | 125.82 | 126.25 | 126.25 | 168,800 |
Dec 24, 2020 | 128.27 | 128.27 | 123.98 | 125.89 | 125.89 | 82,100 |
Dec 23, 2020 | 126.61 | 129.46 | 125.55 | 127.43 | 127.43 | 177,700 |
Dec 22, 2020 | 124.55 | 126.82 | 123.18 | 125.40 | 125.40 | 220,800 |
Dec 21, 2020 | 122.91 | 124.10 | 119.89 | 123.25 | 123.25 | 444,600 |
Dec 18, 2020 | 129.89 | 130.85 | 125.05 | 125.60 | 125.60 | 682,000 |
Dec 17, 2020 | 130.00 | 131.63 | 128.42 | 131.02 | 131.02 | 208,900 |
Dec 16, 2020 | 129.66 | 129.98 | 127.22 | 128.85 | 128.85 | 225,400 |
Dec 15, 2020 | 126.88 | 128.72 | 125.13 | 128.32 | 128.32 | 213,300 |
Dec 14, 2020 | 125.89 | 126.91 | 123.70 | 125.12 | 125.12 | 216,200 |
Dec 11, 2020 | 123.18 | 125.73 | 122.88 | 124.35 | 124.35 | 156,800 |
Dec 10, 2020 | 124.02 | 125.32 | 121.36 | 124.65 | 124.65 | 294,100 |
Dec 09, 2020 | 131.68 | 136.10 | 125.67 | 127.07 | 127.07 | 342,400 |
Dec 08, 2020 | 126.96 | 131.35 | 126.96 | 130.28 | 130.28 | 215,100 |
Dec 07, 2020 | 128.19 | 128.74 | 125.85 | 127.57 | 127.57 | 285,500 |
Dec 04, 2020 | 124.88 | 131.24 | 124.88 | 128.62 | 128.62 | 314,100 |
Dec 03, 2020 | 124.40 | 126.17 | 122.39 | 123.32 | 123.32 | 238,600 |
Dec 02, 2020 | 120.64 | 123.35 | 120.02 | 123.06 | 123.06 | 248,900 |
Dec 01, 2020 | 124.45 | 124.45 | 120.37 | 121.84 | 121.84 | 297,500 |
Nov 30, 2020 | 121.27 | 121.93 | 119.26 | 120.85 | 120.85 | 299,400 |
Nov 27, 2020 | 119.25 | 121.64 | 118.69 | 121.47 | 121.47 | 112,700 |
Nov 25, 2020 | 122.05 | 123.57 | 118.33 | 119.24 | 119.24 | 238,600 |
Nov 24, 2020 | 122.95 | 127.89 | 121.37 | 123.96 | 123.96 | 424,400 |
Nov 23, 2020 | 115.60 | 121.26 | 115.60 | 120.34 | 120.34 | 293,200 |
Nov 20, 2020 | 112.09 | 115.39 | 112.09 | 114.91 | 114.91 | 265,000 |
Nov 19, 2020 | 112.20 | 113.71 | 110.28 | 113.22 | 113.22 | 362,600 |
Nov 18, 2020 | 110.55 | 113.40 | 109.21 | 111.70 | 111.70 | 369,300 |
Nov 17, 2020 | 108.70 | 109.90 | 106.91 | 109.51 | 109.51 | 271,600 |
Nov 16, 2020 | 106.83 | 110.03 | 105.50 | 109.78 | 109.78 | 248,100 |
Nov 13, 2020 | 102.12 | 105.64 | 102.12 | 105.18 | 105.18 | 226,200 |
Nov 12, 2020 | 101.53 | 102.35 | 99.02 | 100.60 | 100.60 | 230,000 |
Nov 11, 2020 | 104.78 | 105.32 | 99.73 | 102.58 | 102.58 | 259,400 |
Nov 10, 2020 | 101.99 | 105.82 | 100.02 | 103.89 | 103.89 | 277,700 |
Nov 09, 2020 | 102.96 | 104.83 | 98.63 | 100.34 | 100.34 | 560,800 |
Nov 06, 2020 | 96.03 | 97.80 | 95.38 | 96.50 | 96.50 | 194,400 |
Nov 05, 2020 | 93.55 | 97.08 | 93.55 | 96.22 | 96.22 | 320,000 |
Nov 04, 2020 | 92.91 | 94.64 | 91.62 | 92.56 | 92.56 | 282,300 |
Nov 03, 2020 | 91.85 | 93.85 | 91.54 | 92.39 | 92.39 | 407,100 |
Nov 02, 2020 | 91.19 | 92.67 | 88.52 | 90.04 | 90.04 | 264,600 |
Oct 30, 2020 | 88.04 | 89.82 | 86.89 | 89.65 | 89.65 | 368,700 |
Oct 29, 2020 | 83.03 | 89.78 | 82.46 | 88.41 | 88.41 | 559,500 |
Oct 28, 2020 | 83.92 | 84.77 | 82.30 | 82.40 | 82.40 | 299,700 |
Oct 27, 2020 | 87.53 | 88.56 | 86.27 | 86.42 | 86.42 | 156,700 |
Oct 26, 2020 | 87.63 | 88.01 | 86.01 | 87.98 | 87.98 | 185,400 |
Oct 23, 2020 | 89.49 | 90.14 | 88.61 | 89.35 | 89.35 | 151,600 |
Oct 22, 2020 | 88.39 | 88.93 | 87.09 | 88.27 | 88.27 | 289,900 |
Oct 21, 2020 | 87.64 | 89.33 | 86.68 | 86.75 | 86.75 | 230,800 |
Oct 20, 2020 | 87.32 | 88.73 | 86.13 | 87.53 | 87.53 | 271,700 |
Oct 19, 2020 | 85.24 | 86.87 | 84.87 | 85.18 | 85.18 | 168,900 |
Oct 16, 2020 | 85.55 | 86.63 | 83.34 | 85.39 | 85.39 | 357,100 |
Oct 15, 2020 | 81.95 | 86.11 | 80.00 | 85.67 | 85.67 | 462,300 |
Oct 14, 2020 | 83.67 | 84.75 | 81.54 | 81.65 | 81.65 | 268,200 |
Oct 13, 2020 | 83.53 | 84.09 | 82.00 | 82.46 | 82.46 | 267,000 |
Oct 12, 2020 | 82.69 | 84.27 | 82.47 | 83.73 | 83.73 | 200,100 |
Oct 09, 2020 | 81.95 | 83.44 | 81.67 | 82.65 | 82.65 | 334,800 |
Oct 08, 2020 | 81.69 | 82.23 | 80.67 | 81.54 | 81.54 | 243,200 |
Oct 07, 2020 | 76.87 | 81.45 | 76.87 | 80.53 | 80.53 | 352,000 |
Oct 06, 2020 | 74.94 | 77.95 | 72.76 | 75.62 | 75.62 | 466,300 |
Oct 05, 2020 | 71.83 | 73.58 | 71.20 | 73.31 | 73.31 | 197,500 |
Oct 02, 2020 | 69.02 | 71.57 | 68.97 | 70.56 | 70.56 | 528,000 |
Oct 01, 2020 | 70.05 | 71.35 | 69.95 | 70.99 | 70.99 | 422,200 |
Sep 30, 2020 | 68.31 | 70.69 | 68.31 | 69.22 | 69.22 | 500,400 |
Sep 29, 2020 | 68.18 | 69.81 | 67.78 | 67.90 | 67.90 | 329,300 |
Sep 28, 2020 | 66.06 | 69.96 | 66.06 | 68.51 | 68.51 | 559,900 |
Sep 25, 2020 | 65.09 | 67.13 | 64.22 | 64.60 | 64.60 | 372,100 |
Sep 24, 2020 | 66.91 | 67.33 | 65.40 | 65.51 | 65.51 | 328,500 |
Sep 23, 2020 | 68.44 | 69.65 | 67.00 | 67.24 | 67.24 | 337,900 |
Sep 22, 2020 | 67.80 | 68.98 | 66.79 | 68.40 | 68.40 | 457,200 |
Sep 21, 2020 | 71.94 | 71.94 | 66.92 | 67.91 | 67.91 | 341,500 |
Sep 18, 2020 | 74.60 | 76.19 | 73.02 | 73.85 | 73.85 | 764,200 |
Sep 17, 2020 | 72.97 | 74.52 | 71.90 | 73.69 | 73.69 | 311,100 |
Sep 16, 2020 | 77.41 | 77.41 | 73.95 | 74.38 | 74.38 | 359,500 |
Sep 15, 2020 | 77.72 | 78.31 | 76.12 | 76.88 | 76.88 | 254,200 |
Sep 14, 2020 | 75.86 | 77.14 | 75.39 | 76.69 | 76.69 | 251,400 |
Sep 11, 2020 | 75.67 | 76.67 | 74.16 | 75.05 | 75.05 | 226,300 |
Sep 10, 2020 | 78.16 | 79.14 | 75.42 | 75.54 | 75.54 | 257,700 |
Sep 09, 2020 | 75.00 | 78.55 | 74.07 | 77.46 | 77.46 | 405,700 |
Sep 08, 2020 | 74.06 | 76.11 | 73.03 | 74.00 | 74.00 | 333,100 |
Sep 04, 2020 | 76.84 | 77.37 | 72.88 | 75.34 | 75.34 | 257,100 |
Sep 03, 2020 | 78.50 | 78.56 | 75.08 | 75.87 | 75.87 | 212,300 |
Sep 02, 2020 | 76.92 | 79.37 | 76.69 | 78.87 | 78.87 | 322,600 |
Sep 01, 2020 | 75.23 | 76.77 | 74.26 | 76.51 | 76.51 | 298,000 |
Aug 31, 2020 | 76.72 | 77.75 | 74.70 | 75.43 | 75.43 | 258,000 |
Aug 28, 2020 | 76.12 | 77.60 | 74.89 | 76.39 | 76.39 | 222,100 |
Aug 27, 2020 | 76.65 | 77.42 | 75.25 | 75.83 | 75.83 | 193,000 |
Aug 26, 2020 | 76.70 | 76.72 | 75.54 | 76.04 | 76.04 | 184,200 |
Aug 25, 2020 | 77.16 | 77.37 | 76.07 | 76.30 | 76.30 | 190,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |