Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 09, 2021 | 61.81 | 61.98 | 61.76 | 61.97 | 61.97 | 1,933,400 |
Apr 08, 2021 | 61.94 | 62.12 | 61.84 | 62.01 | 62.01 | 1,881,600 |
Apr 07, 2021 | 61.54 | 61.69 | 61.42 | 61.60 | 61.60 | 3,194,500 |
Apr 06, 2021 | 61.64 | 61.90 | 61.59 | 61.77 | 61.77 | 2,097,900 |
Apr 05, 2021 | 61.86 | 62.17 | 61.76 | 62.10 | 62.10 | 5,458,800 |
Apr 01, 2021 | 61.15 | 61.50 | 61.13 | 61.45 | 61.45 | 3,137,200 |
Mar 31, 2021 | 60.57 | 60.88 | 60.51 | 60.68 | 60.68 | 3,674,900 |
Mar 30, 2021 | 60.53 | 60.78 | 60.41 | 60.71 | 60.71 | 2,392,100 |
Mar 29, 2021 | 60.57 | 60.84 | 60.41 | 60.74 | 60.74 | 3,475,600 |
Mar 26, 2021 | 60.35 | 61.04 | 60.27 | 61.02 | 61.02 | 3,577,200 |
Mar 25, 2021 | 59.64 | 60.12 | 59.50 | 60.03 | 60.03 | 3,275,400 |
Mar 24, 2021 | 60.08 | 60.23 | 59.68 | 59.68 | 59.68 | 4,008,000 |
Mar 23, 2021 | 60.72 | 60.84 | 60.25 | 60.36 | 60.36 | 2,634,700 |
Mar 22, 2021 | 61.14 | 61.37 | 61.01 | 61.22 | 61.22 | 2,119,300 |
Mar 22, 2021 | 0.164 Dividend | |||||
Mar 19, 2021 | 61.15 | 61.50 | 60.86 | 61.40 | 61.24 | 1,738,100 |
Mar 18, 2021 | 61.45 | 61.77 | 61.07 | 61.12 | 60.96 | 2,254,500 |
Mar 17, 2021 | 61.12 | 61.92 | 61.05 | 61.79 | 61.62 | 2,043,200 |
Mar 16, 2021 | 61.54 | 61.64 | 61.37 | 61.51 | 61.35 | 2,833,100 |
Mar 15, 2021 | 61.16 | 61.41 | 60.86 | 61.39 | 61.23 | 1,511,400 |
Mar 12, 2021 | 60.88 | 61.30 | 60.78 | 61.30 | 61.14 | 1,272,600 |
Mar 11, 2021 | 61.24 | 61.58 | 61.06 | 61.50 | 61.34 | 3,453,500 |
Mar 10, 2021 | 60.83 | 60.83 | 60.40 | 60.69 | 60.53 | 2,990,200 |
Mar 09, 2021 | 60.33 | 60.75 | 60.27 | 60.55 | 60.39 | 3,290,700 |
Mar 08, 2021 | 59.80 | 60.14 | 59.60 | 59.66 | 59.50 | 3,707,500 |
Mar 05, 2021 | 60.30 | 60.39 | 59.32 | 60.32 | 60.16 | 6,616,100 |
Mar 04, 2021 | 60.59 | 60.83 | 59.45 | 59.76 | 59.60 | 5,780,900 |
Mar 03, 2021 | 60.89 | 61.04 | 60.57 | 60.58 | 60.42 | 3,638,700 |
Mar 02, 2021 | 60.94 | 61.13 | 60.71 | 60.98 | 60.82 | 3,699,600 |
Mar 01, 2021 | 60.62 | 61.15 | 60.61 | 61.09 | 60.93 | 4,383,800 |
Feb 26, 2021 | 60.38 | 60.39 | 59.63 | 59.80 | 59.64 | 5,832,600 |
Feb 25, 2021 | 61.90 | 62.04 | 60.54 | 60.65 | 60.49 | 6,599,000 |
Feb 24, 2021 | 61.17 | 61.86 | 60.99 | 61.81 | 61.64 | 3,334,000 |
Feb 23, 2021 | 61.44 | 61.95 | 60.85 | 61.80 | 61.63 | 3,156,300 |
Feb 22, 2021 | 61.64 | 62.05 | 61.59 | 61.64 | 61.48 | 2,823,200 |
Feb 19, 2021 | 62.31 | 62.55 | 62.18 | 62.29 | 62.12 | 2,122,000 |
Feb 18, 2021 | 61.88 | 62.05 | 61.50 | 62.01 | 61.84 | 4,512,500 |
Feb 17, 2021 | 62.44 | 62.59 | 62.15 | 62.56 | 62.39 | 4,015,100 |
Feb 16, 2021 | 62.86 | 63.03 | 62.63 | 62.75 | 62.58 | 2,376,600 |
Feb 12, 2021 | 61.97 | 62.45 | 61.93 | 62.45 | 62.28 | 2,271,400 |
Feb 11, 2021 | 62.14 | 62.23 | 61.88 | 62.16 | 61.99 | 2,256,300 |
Feb 10, 2021 | 62.06 | 62.09 | 61.42 | 61.71 | 61.55 | 2,306,300 |
Feb 09, 2021 | 61.36 | 61.79 | 61.35 | 61.74 | 61.58 | 2,105,800 |
Feb 08, 2021 | 61.23 | 61.42 | 61.14 | 61.30 | 61.14 | 2,809,700 |
Feb 05, 2021 | 60.82 | 60.98 | 60.61 | 60.97 | 60.81 | 2,117,400 |
Feb 04, 2021 | 60.31 | 60.54 | 60.20 | 60.54 | 60.38 | 1,674,500 |
Feb 03, 2021 | 60.41 | 60.55 | 60.21 | 60.46 | 60.30 | 2,139,400 |
Feb 02, 2021 | 60.10 | 60.33 | 59.92 | 60.28 | 60.12 | 1,589,200 |
Feb 01, 2021 | 59.49 | 59.64 | 59.18 | 59.58 | 59.42 | 2,578,400 |
Jan 29, 2021 | 59.12 | 59.28 | 58.31 | 58.58 | 58.42 | 6,268,900 |
Jan 28, 2021 | 59.58 | 60.20 | 59.48 | 59.90 | 59.74 | 4,189,200 |
Jan 27, 2021 | 59.85 | 60.08 | 59.34 | 59.50 | 59.34 | 3,932,500 |
Jan 26, 2021 | 61.02 | 61.06 | 60.73 | 60.97 | 60.81 | 2,121,800 |
Jan 25, 2021 | 60.85 | 61.06 | 60.38 | 61.05 | 60.89 | 2,772,200 |
Jan 22, 2021 | 60.78 | 61.08 | 60.75 | 61.00 | 60.84 | 2,147,800 |
Jan 21, 2021 | 61.43 | 61.46 | 61.07 | 61.41 | 61.25 | 2,596,900 |
Jan 20, 2021 | 61.12 | 61.35 | 60.97 | 61.33 | 61.17 | 2,452,200 |
Jan 19, 2021 | 60.83 | 60.84 | 60.52 | 60.70 | 60.54 | 2,903,700 |
Jan 15, 2021 | 60.33 | 60.43 | 59.82 | 60.13 | 59.97 | 2,437,500 |
Jan 14, 2021 | 60.78 | 61.20 | 60.76 | 61.00 | 60.84 | 3,051,000 |
Jan 13, 2021 | 60.47 | 60.65 | 60.34 | 60.49 | 60.33 | 2,645,800 |
Jan 12, 2021 | 60.25 | 60.56 | 60.07 | 60.50 | 60.34 | 2,229,600 |
Jan 11, 2021 | 59.93 | 60.33 | 59.89 | 60.12 | 59.96 | 2,861,600 |
Jan 08, 2021 | 60.71 | 60.93 | 60.28 | 60.93 | 60.77 | 2,737,000 |
Jan 07, 2021 | 59.90 | 60.14 | 59.79 | 60.08 | 59.92 | 3,045,100 |
Jan 06, 2021 | 59.46 | 60.26 | 59.40 | 59.87 | 59.71 | 4,350,100 |
Jan 05, 2021 | 58.96 | 59.63 | 58.96 | 59.55 | 59.39 | 2,848,500 |
Jan 04, 2021 | 59.41 | 59.47 | 58.43 | 58.65 | 58.49 | 4,529,000 |
Dec 31, 2020 | 58.73 | 58.73 | 58.25 | 58.36 | 58.20 | 5,277,400 |
Dec 30, 2020 | 58.77 | 58.97 | 58.68 | 58.70 | 58.54 | 3,122,300 |
Dec 29, 2020 | 58.50 | 58.56 | 58.27 | 58.37 | 58.21 | 4,302,900 |
Dec 28, 2020 | 57.98 | 58.09 | 57.85 | 57.90 | 57.75 | 4,316,100 |
Dec 24, 2020 | 57.59 | 57.64 | 57.43 | 57.59 | 57.44 | 2,126,900 |
Dec 23, 2020 | 57.51 | 57.67 | 57.45 | 57.58 | 57.43 | 2,400,400 |
Dec 22, 2020 | 57.07 | 57.10 | 56.85 | 57.03 | 56.88 | 2,179,200 |
Dec 21, 2020 | 56.62 | 57.35 | 56.52 | 57.23 | 57.08 | 3,363,500 |
Dec 21, 2020 | 0.452 Dividend | |||||
Dec 18, 2020 | 58.58 | 58.60 | 58.28 | 58.37 | 57.76 | 2,123,600 |
Dec 17, 2020 | 58.70 | 58.79 | 58.59 | 58.67 | 58.06 | 2,066,400 |
Dec 16, 2020 | 58.11 | 58.34 | 57.99 | 58.25 | 57.64 | 1,881,800 |
Dec 15, 2020 | 57.72 | 58.09 | 57.65 | 58.08 | 57.48 | 1,805,500 |
Dec 14, 2020 | 57.84 | 57.89 | 57.43 | 57.46 | 56.86 | 1,776,000 |
Dec 11, 2020 | 57.42 | 57.58 | 57.27 | 57.52 | 56.92 | 2,198,100 |
Dec 10, 2020 | 57.26 | 57.82 | 57.24 | 57.73 | 57.13 | 3,533,000 |
Dec 09, 2020 | 57.85 | 57.88 | 57.15 | 57.47 | 56.87 | 2,324,500 |
Dec 08, 2020 | 57.30 | 57.59 | 57.29 | 57.55 | 56.95 | 1,623,500 |
Dec 07, 2020 | 57.48 | 57.62 | 57.30 | 57.44 | 56.84 | 2,683,400 |
Dec 04, 2020 | 57.55 | 57.73 | 57.55 | 57.73 | 57.13 | 2,194,000 |
Dec 03, 2020 | 57.20 | 57.44 | 57.09 | 57.22 | 56.63 | 1,942,400 |
Dec 02, 2020 | 56.66 | 57.00 | 56.59 | 56.92 | 56.33 | 3,146,700 |
Dec 01, 2020 | 56.57 | 56.92 | 56.50 | 56.86 | 56.27 | 2,967,700 |
Nov 30, 2020 | 56.53 | 56.54 | 55.64 | 55.64 | 55.06 | 3,000,000 |
Nov 27, 2020 | 56.71 | 56.94 | 56.68 | 56.93 | 56.34 | 1,113,100 |
Nov 25, 2020 | 56.25 | 56.59 | 56.13 | 56.50 | 55.91 | 2,485,300 |
Nov 24, 2020 | 56.29 | 56.68 | 56.21 | 56.68 | 56.09 | 2,238,400 |
Nov 23, 2020 | 56.09 | 56.15 | 55.65 | 55.83 | 55.25 | 3,028,800 |
Nov 20, 2020 | 55.61 | 55.86 | 55.58 | 55.79 | 55.21 | 2,059,100 |
Nov 19, 2020 | 55.20 | 55.58 | 55.08 | 55.57 | 54.99 | 2,981,400 |
Nov 18, 2020 | 55.66 | 55.78 | 55.28 | 55.30 | 54.73 | 2,293,500 |
Nov 17, 2020 | 55.37 | 55.67 | 55.23 | 55.53 | 54.95 | 3,057,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |