Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 09, 2021 | 102.30 | 102.53 | 101.97 | 102.51 | 102.51 | 1,658,800 |
Apr 08, 2021 | 102.25 | 102.25 | 101.62 | 102.10 | 102.10 | 1,414,200 |
Apr 07, 2021 | 102.29 | 102.60 | 101.90 | 102.21 | 102.21 | 1,158,100 |
Apr 06, 2021 | 102.24 | 102.63 | 102.09 | 102.27 | 102.27 | 1,846,800 |
Apr 05, 2021 | 102.31 | 102.69 | 102.05 | 102.35 | 102.35 | 1,745,600 |
Apr 01, 2021 | 101.10 | 101.65 | 100.66 | 101.60 | 101.60 | 1,410,900 |
Mar 31, 2021 | 101.32 | 101.52 | 101.00 | 101.09 | 101.09 | 1,464,200 |
Mar 30, 2021 | 101.53 | 101.69 | 101.16 | 101.43 | 101.43 | 3,041,000 |
Mar 29, 2021 | 101.22 | 101.99 | 100.90 | 101.63 | 101.63 | 1,494,300 |
Mar 26, 2021 | 100.60 | 101.89 | 100.39 | 101.83 | 101.83 | 1,700,900 |
Mar 25, 2021 | 98.64 | 100.17 | 98.10 | 100.00 | 100.00 | 1,992,700 |
Mar 24, 2021 | 99.08 | 99.95 | 98.78 | 98.79 | 98.79 | 1,961,400 |
Mar 23, 2021 | 99.33 | 99.68 | 98.44 | 98.70 | 98.70 | 1,621,200 |
Mar 22, 2021 | 99.55 | 99.94 | 99.16 | 99.72 | 99.72 | 1,990,500 |
Mar 22, 2021 | 0.656 Dividend | |||||
Mar 19, 2021 | 100.53 | 100.77 | 99.52 | 100.32 | 99.66 | 2,396,000 |
Mar 18, 2021 | 101.17 | 102.04 | 100.48 | 100.67 | 100.01 | 1,540,200 |
Mar 17, 2021 | 101.10 | 101.30 | 100.45 | 101.29 | 100.63 | 1,345,300 |
Mar 16, 2021 | 101.12 | 101.20 | 100.70 | 101.05 | 100.39 | 1,517,200 |
Mar 15, 2021 | 101.18 | 101.46 | 100.37 | 101.41 | 100.75 | 2,487,700 |
Mar 12, 2021 | 100.62 | 101.12 | 100.51 | 101.10 | 100.44 | 1,685,700 |
Mar 11, 2021 | 100.39 | 100.97 | 100.02 | 100.22 | 99.56 | 1,793,300 |
Mar 10, 2021 | 99.04 | 100.51 | 99.04 | 100.24 | 99.58 | 2,154,200 |
Mar 09, 2021 | 99.16 | 99.77 | 98.70 | 98.79 | 98.14 | 1,664,100 |
Mar 08, 2021 | 98.57 | 100.04 | 98.25 | 98.96 | 98.31 | 3,806,400 |
Mar 05, 2021 | 96.88 | 98.36 | 95.97 | 98.12 | 97.48 | 2,937,100 |
Mar 04, 2021 | 96.70 | 97.48 | 94.82 | 95.96 | 95.33 | 2,902,800 |
Mar 03, 2021 | 96.81 | 97.73 | 96.72 | 96.80 | 96.17 | 1,846,200 |
Mar 02, 2021 | 97.24 | 97.47 | 96.75 | 96.85 | 96.22 | 1,523,000 |
Mar 01, 2021 | 96.40 | 97.74 | 96.25 | 97.23 | 96.59 | 1,743,100 |
Feb 26, 2021 | 96.71 | 96.71 | 94.89 | 95.15 | 94.53 | 2,495,400 |
Feb 25, 2021 | 98.26 | 98.40 | 96.24 | 96.59 | 95.96 | 2,447,700 |
Feb 24, 2021 | 97.00 | 98.46 | 96.83 | 98.26 | 97.62 | 2,574,900 |
Feb 23, 2021 | 96.82 | 97.20 | 96.18 | 96.94 | 96.31 | 2,747,200 |
Feb 22, 2021 | 96.02 | 96.90 | 95.97 | 96.69 | 96.06 | 2,032,700 |
Feb 19, 2021 | 96.26 | 96.58 | 96.18 | 96.33 | 95.70 | 1,080,900 |
Feb 18, 2021 | 95.95 | 96.19 | 95.63 | 96.05 | 95.42 | 1,135,000 |
Feb 17, 2021 | 95.88 | 96.48 | 95.49 | 96.44 | 95.81 | 3,763,500 |
Feb 16, 2021 | 96.20 | 96.24 | 95.84 | 96.02 | 95.39 | 4,199,700 |
Feb 12, 2021 | 95.00 | 95.76 | 94.87 | 95.75 | 95.12 | 1,126,000 |
Feb 11, 2021 | 95.46 | 95.59 | 94.56 | 95.23 | 94.61 | 1,357,900 |
Feb 10, 2021 | 95.75 | 95.80 | 94.81 | 95.42 | 94.80 | 1,380,200 |
Feb 09, 2021 | 95.20 | 95.48 | 94.89 | 95.36 | 94.74 | 1,147,400 |
Feb 08, 2021 | 94.83 | 95.41 | 94.83 | 95.41 | 94.79 | 1,117,600 |
Feb 05, 2021 | 94.74 | 94.90 | 94.35 | 94.53 | 93.91 | 1,101,200 |
Feb 04, 2021 | 93.04 | 94.15 | 92.93 | 94.15 | 93.53 | 1,176,100 |
Feb 03, 2021 | 92.71 | 93.19 | 92.51 | 93.04 | 92.43 | 1,363,900 |
Feb 02, 2021 | 92.41 | 93.26 | 92.24 | 92.73 | 92.12 | 1,861,900 |
Feb 01, 2021 | 91.67 | 92.02 | 91.01 | 91.67 | 91.07 | 1,716,400 |
Jan 29, 2021 | 92.28 | 92.59 | 90.62 | 90.99 | 90.40 | 2,400,500 |
Jan 28, 2021 | 92.34 | 93.45 | 92.20 | 92.69 | 92.08 | 1,670,600 |
Jan 27, 2021 | 92.93 | 93.04 | 91.43 | 91.74 | 91.14 | 2,003,500 |
Jan 26, 2021 | 94.52 | 94.63 | 93.86 | 94.06 | 93.44 | 2,051,000 |
Jan 25, 2021 | 93.68 | 94.27 | 93.25 | 94.26 | 93.64 | 1,793,800 |
Jan 22, 2021 | 93.70 | 94.29 | 93.46 | 94.06 | 93.44 | 1,693,600 |
Jan 21, 2021 | 95.02 | 95.04 | 94.32 | 94.56 | 93.94 | 1,320,200 |
Jan 20, 2021 | 95.26 | 95.26 | 94.71 | 95.09 | 94.47 | 2,423,600 |
Jan 19, 2021 | 95.28 | 95.30 | 94.80 | 95.07 | 94.45 | 2,186,700 |
Jan 15, 2021 | 94.91 | 95.00 | 93.93 | 94.64 | 94.02 | 2,908,100 |
Jan 14, 2021 | 95.32 | 96.09 | 95.11 | 95.63 | 95.00 | 2,036,600 |
Jan 13, 2021 | 94.99 | 95.32 | 94.71 | 95.05 | 94.43 | 1,335,300 |
Jan 12, 2021 | 94.60 | 95.17 | 94.39 | 94.99 | 94.37 | 2,009,700 |
Jan 11, 2021 | 93.48 | 94.63 | 93.46 | 94.46 | 93.84 | 1,986,300 |
Jan 08, 2021 | 94.27 | 94.28 | 93.20 | 94.03 | 93.42 | 1,671,600 |
Jan 07, 2021 | 93.95 | 94.53 | 93.69 | 94.01 | 93.40 | 1,911,900 |
Jan 06, 2021 | 91.63 | 94.01 | 91.63 | 93.46 | 92.85 | 2,007,300 |
Jan 05, 2021 | 90.35 | 91.57 | 90.11 | 91.17 | 90.57 | 3,158,500 |
Jan 04, 2021 | 91.79 | 91.82 | 89.58 | 90.40 | 89.81 | 3,206,300 |
Dec 31, 2020 | 90.73 | 91.62 | 90.46 | 91.51 | 90.91 | 1,063,600 |
Dec 30, 2020 | 90.57 | 91.01 | 90.56 | 90.74 | 90.15 | 1,119,200 |
Dec 29, 2020 | 91.03 | 91.03 | 90.17 | 90.47 | 89.88 | 1,317,100 |
Dec 28, 2020 | 90.93 | 91.31 | 90.47 | 90.61 | 90.02 | 1,514,700 |
Dec 24, 2020 | 90.34 | 90.38 | 89.87 | 90.38 | 89.79 | 1,185,600 |
Dec 23, 2020 | 89.95 | 90.52 | 89.79 | 90.19 | 89.60 | 1,402,400 |
Dec 22, 2020 | 90.17 | 90.17 | 89.46 | 89.51 | 88.92 | 2,576,400 |
Dec 21, 2020 | 89.85 | 90.45 | 88.97 | 90.18 | 89.59 | 2,452,300 |
Dec 21, 2020 | 0.81 Dividend | |||||
Dec 18, 2020 | 92.00 | 92.00 | 91.00 | 91.56 | 90.16 | 2,191,500 |
Dec 17, 2020 | 91.98 | 91.98 | 91.59 | 91.84 | 90.43 | 1,617,800 |
Dec 16, 2020 | 91.89 | 91.91 | 91.38 | 91.63 | 90.23 | 1,199,000 |
Dec 15, 2020 | 91.21 | 91.87 | 90.80 | 91.78 | 90.37 | 1,515,700 |
Dec 14, 2020 | 92.30 | 92.32 | 90.55 | 90.55 | 89.16 | 1,742,800 |
Dec 11, 2020 | 91.28 | 91.63 | 90.84 | 91.50 | 90.10 | 1,145,500 |
Dec 10, 2020 | 91.81 | 92.00 | 91.47 | 91.85 | 90.44 | 1,443,600 |
Dec 09, 2020 | 92.34 | 92.55 | 91.66 | 92.10 | 90.69 | 1,247,000 |
Dec 08, 2020 | 91.06 | 92.18 | 91.01 | 92.04 | 90.63 | 1,286,100 |
Dec 07, 2020 | 91.72 | 91.73 | 91.15 | 91.46 | 90.06 | 1,550,600 |
Dec 04, 2020 | 91.11 | 92.07 | 91.10 | 92.07 | 90.66 | 1,798,200 |
Dec 03, 2020 | 90.76 | 91.18 | 90.45 | 90.77 | 89.38 | 1,271,400 |
Dec 02, 2020 | 90.11 | 90.75 | 90.02 | 90.70 | 89.31 | 1,057,500 |
Dec 01, 2020 | 90.38 | 91.02 | 90.14 | 90.16 | 88.78 | 1,285,000 |
Nov 30, 2020 | 90.04 | 90.08 | 89.12 | 89.29 | 87.92 | 2,492,800 |
Nov 27, 2020 | 90.66 | 90.74 | 90.11 | 90.34 | 88.96 | 661,600 |
Nov 25, 2020 | 90.77 | 90.77 | 90.10 | 90.45 | 89.06 | 1,285,400 |
Nov 24, 2020 | 89.96 | 91.06 | 89.90 | 91.04 | 89.64 | 1,814,000 |
Nov 23, 2020 | 88.44 | 89.13 | 88.27 | 89.00 | 87.64 | 1,309,800 |
Nov 20, 2020 | 88.16 | 88.34 | 87.71 | 87.85 | 86.50 | 1,068,200 |
Nov 19, 2020 | 87.85 | 88.27 | 87.28 | 88.18 | 86.83 | 1,169,300 |
Nov 18, 2020 | 89.30 | 89.55 | 87.95 | 87.97 | 86.62 | 1,526,900 |
Nov 17, 2020 | 88.77 | 89.27 | 88.26 | 88.95 | 87.59 | 1,216,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |