57.64 +0.03 (0.05%)
After hours: 5:18PM EDT
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 13, 2021 | 57.37 | 57.76 | 57.16 | 57.61 | 57.61 | 15,484,451 |
Apr 12, 2021 | 57.66 | 57.89 | 57.43 | 57.54 | 57.54 | 19,560,100 |
Apr 09, 2021 | 57.60 | 57.80 | 57.25 | 57.49 | 57.49 | 13,872,000 |
Apr 08, 2021 | 58.04 | 58.13 | 57.53 | 57.60 | 57.60 | 16,472,400 |
Apr 08, 2021 | 0.628 Dividend | |||||
Apr 07, 2021 | 59.13 | 59.46 | 58.79 | 59.00 | 58.37 | 13,218,400 |
Apr 06, 2021 | 58.81 | 59.11 | 58.68 | 59.11 | 58.48 | 12,198,300 |
Apr 05, 2021 | 58.53 | 59.13 | 58.46 | 58.87 | 58.24 | 14,326,300 |
Apr 01, 2021 | 58.02 | 58.39 | 57.74 | 58.30 | 57.68 | 12,885,100 |
Mar 31, 2021 | 58.40 | 58.52 | 58.06 | 58.15 | 57.53 | 19,531,700 |
Mar 30, 2021 | 58.87 | 58.97 | 58.23 | 58.59 | 57.97 | 13,239,700 |
Mar 29, 2021 | 58.09 | 58.98 | 57.95 | 58.83 | 58.20 | 18,577,300 |
Mar 26, 2021 | 57.43 | 58.25 | 57.38 | 58.18 | 57.56 | 19,632,700 |
Mar 25, 2021 | 57.05 | 57.54 | 56.70 | 57.38 | 56.77 | 18,047,400 |
Mar 24, 2021 | 56.74 | 57.43 | 56.63 | 57.01 | 56.40 | 14,819,800 |
Mar 23, 2021 | 56.42 | 57.42 | 56.38 | 56.91 | 56.30 | 20,084,100 |
Mar 22, 2021 | 55.87 | 56.67 | 55.77 | 56.59 | 55.99 | 20,656,600 |
Mar 19, 2021 | 56.43 | 56.52 | 55.95 | 56.24 | 55.64 | 39,055,000 |
Mar 18, 2021 | 55.75 | 56.37 | 55.66 | 56.31 | 55.71 | 19,970,700 |
Mar 17, 2021 | 55.77 | 56.12 | 55.29 | 55.75 | 55.16 | 17,867,000 |
Mar 16, 2021 | 55.70 | 55.92 | 55.44 | 55.64 | 55.05 | 19,044,700 |
Mar 15, 2021 | 55.81 | 55.94 | 55.10 | 55.64 | 55.05 | 18,970,600 |
Mar 12, 2021 | 55.73 | 56.17 | 55.61 | 55.63 | 55.04 | 22,002,400 |
Mar 11, 2021 | 57.01 | 57.19 | 55.47 | 55.51 | 54.92 | 30,312,900 |
Mar 10, 2021 | 56.69 | 57.29 | 55.85 | 57.08 | 56.47 | 18,848,600 |
Mar 09, 2021 | 56.90 | 57.10 | 56.17 | 56.20 | 55.60 | 20,956,400 |
Mar 08, 2021 | 55.95 | 57.30 | 55.82 | 56.79 | 56.19 | 23,648,800 |
Mar 05, 2021 | 54.95 | 56.20 | 54.92 | 56.00 | 55.40 | 23,598,100 |
Mar 04, 2021 | 55.55 | 55.62 | 54.53 | 54.80 | 54.22 | 23,692,000 |
Mar 03, 2021 | 54.56 | 55.97 | 54.40 | 55.38 | 54.79 | 22,838,700 |
Mar 02, 2021 | 55.31 | 55.52 | 54.92 | 54.98 | 54.39 | 17,184,600 |
Mar 01, 2021 | 55.49 | 55.95 | 55.28 | 55.36 | 54.77 | 20,550,400 |
Feb 26, 2021 | 56.47 | 56.61 | 55.29 | 55.30 | 54.71 | 23,935,200 |
Feb 25, 2021 | 56.12 | 56.86 | 55.74 | 56.50 | 55.90 | 24,165,300 |
Feb 24, 2021 | 57.08 | 57.42 | 56.67 | 57.12 | 56.51 | 17,136,900 |
Feb 23, 2021 | 56.81 | 57.53 | 56.29 | 57.03 | 56.42 | 21,062,000 |
Feb 22, 2021 | 56.53 | 56.84 | 56.15 | 56.45 | 55.85 | 17,854,900 |
Feb 19, 2021 | 57.33 | 57.40 | 56.35 | 56.45 | 55.85 | 18,689,400 |
Feb 18, 2021 | 56.94 | 57.61 | 56.53 | 56.98 | 56.37 | 20,759,900 |
Feb 17, 2021 | 56.00 | 57.25 | 55.63 | 56.99 | 56.38 | 40,531,300 |
Feb 16, 2021 | 54.11 | 54.32 | 53.83 | 54.15 | 53.57 | 22,095,700 |
Feb 12, 2021 | 54.42 | 54.68 | 54.18 | 54.20 | 53.62 | 18,357,300 |
Feb 11, 2021 | 55.02 | 55.06 | 54.48 | 54.60 | 54.02 | 17,398,800 |
Feb 10, 2021 | 55.22 | 55.44 | 54.92 | 54.96 | 54.38 | 16,232,800 |
Feb 09, 2021 | 55.02 | 55.30 | 54.68 | 55.00 | 54.41 | 19,605,600 |
Feb 08, 2021 | 55.37 | 55.48 | 54.79 | 55.05 | 54.46 | 17,887,700 |
Feb 05, 2021 | 55.20 | 55.68 | 55.17 | 55.32 | 54.73 | 12,069,500 |
Feb 04, 2021 | 54.76 | 55.37 | 54.59 | 55.14 | 54.55 | 14,761,700 |
Feb 03, 2021 | 54.31 | 54.90 | 54.25 | 54.79 | 54.21 | 13,909,300 |
Feb 02, 2021 | 54.43 | 55.17 | 54.17 | 54.50 | 53.92 | 18,974,500 |
Feb 01, 2021 | 55.27 | 55.27 | 54.22 | 54.28 | 53.70 | 20,541,100 |
Jan 29, 2021 | 55.00 | 55.27 | 54.48 | 54.75 | 54.17 | 26,228,500 |
Jan 28, 2021 | 55.00 | 56.33 | 55.00 | 55.37 | 54.78 | 24,000,800 |
Jan 27, 2021 | 56.64 | 56.96 | 55.06 | 55.13 | 54.54 | 37,239,000 |
Jan 26, 2021 | 56.99 | 57.28 | 56.41 | 56.57 | 55.97 | 37,892,700 |
Jan 25, 2021 | 57.47 | 58.62 | 57.18 | 58.42 | 57.80 | 22,444,300 |
Jan 22, 2021 | 57.17 | 57.69 | 56.76 | 57.47 | 56.86 | 16,364,500 |
Jan 21, 2021 | 57.19 | 57.51 | 57.05 | 57.27 | 56.66 | 13,604,900 |
Jan 20, 2021 | 57.01 | 57.39 | 56.66 | 57.26 | 56.65 | 19,923,100 |
Jan 19, 2021 | 57.44 | 57.58 | 56.98 | 57.05 | 56.44 | 18,821,300 |
Jan 15, 2021 | 56.78 | 57.50 | 56.71 | 57.38 | 56.77 | 15,785,300 |
Jan 14, 2021 | 56.89 | 57.43 | 56.66 | 57.04 | 56.43 | 18,341,100 |
Jan 13, 2021 | 57.22 | 57.25 | 56.88 | 57.06 | 56.45 | 16,985,400 |
Jan 12, 2021 | 57.27 | 57.45 | 56.69 | 57.26 | 56.65 | 22,699,300 |
Jan 11, 2021 | 57.75 | 58.05 | 57.29 | 57.46 | 56.85 | 15,701,500 |
Jan 08, 2021 | 58.23 | 58.36 | 57.37 | 57.80 | 57.18 | 28,411,600 |
Jan 07, 2021 | 58.27 | 58.76 | 58.08 | 58.53 | 57.91 | 19,079,900 |
Jan 07, 2021 | 0.628 Dividend | |||||
Jan 06, 2021 | 58.81 | 59.54 | 58.54 | 59.29 | 58.04 | 22,678,500 |
Jan 05, 2021 | 58.86 | 59.09 | 58.46 | 58.58 | 57.34 | 16,220,000 |
Jan 04, 2021 | 58.96 | 59.15 | 58.44 | 58.85 | 57.61 | 19,129,800 |
Dec 31, 2020 | 58.06 | 58.80 | 58.02 | 58.75 | 57.51 | 12,900,600 |
Dec 30, 2020 | 58.83 | 58.94 | 58.06 | 58.14 | 56.91 | 18,259,800 |
Dec 29, 2020 | 59.03 | 59.24 | 58.64 | 58.81 | 57.57 | 15,686,100 |
Dec 28, 2020 | 59.16 | 59.18 | 58.65 | 58.98 | 57.73 | 15,355,600 |
Dec 24, 2020 | 59.00 | 59.07 | 58.66 | 58.84 | 57.60 | 7,751,100 |
Dec 23, 2020 | 59.20 | 59.28 | 58.89 | 58.96 | 57.71 | 14,012,100 |
Dec 22, 2020 | 59.32 | 59.42 | 58.86 | 58.99 | 57.74 | 12,951,500 |
Dec 21, 2020 | 60.06 | 60.13 | 59.28 | 59.49 | 58.23 | 18,567,500 |
Dec 18, 2020 | 60.00 | 60.78 | 59.79 | 60.46 | 59.18 | 31,909,400 |
Dec 17, 2020 | 59.98 | 60.15 | 59.61 | 60.01 | 58.74 | 12,095,500 |
Dec 16, 2020 | 60.20 | 60.45 | 59.67 | 59.91 | 58.64 | 17,165,900 |
Dec 15, 2020 | 60.07 | 60.74 | 59.97 | 60.55 | 59.27 | 15,877,200 |
Dec 14, 2020 | 60.61 | 61.06 | 59.77 | 59.98 | 58.71 | 15,706,500 |
Dec 11, 2020 | 60.08 | 60.53 | 59.97 | 60.35 | 59.08 | 13,673,000 |
Dec 10, 2020 | 61.26 | 61.35 | 60.33 | 60.51 | 59.23 | 15,464,400 |
Dec 09, 2020 | 61.45 | 61.82 | 61.09 | 61.46 | 60.16 | 14,949,500 |
Dec 08, 2020 | 61.18 | 61.70 | 60.88 | 61.45 | 60.15 | 13,421,100 |
Dec 07, 2020 | 61.52 | 61.70 | 61.18 | 61.35 | 60.05 | 12,537,500 |
Dec 04, 2020 | 61.55 | 61.80 | 61.27 | 61.55 | 60.25 | 10,495,800 |
Dec 03, 2020 | 61.11 | 61.83 | 61.04 | 61.74 | 60.44 | 11,937,200 |
Dec 02, 2020 | 61.40 | 61.95 | 61.01 | 61.36 | 60.06 | 14,169,900 |
Dec 01, 2020 | 60.43 | 60.92 | 60.28 | 60.58 | 59.30 | 14,283,200 |
Nov 30, 2020 | 60.32 | 60.60 | 60.19 | 60.41 | 59.13 | 21,839,100 |
Nov 27, 2020 | 60.52 | 60.74 | 60.41 | 60.58 | 59.30 | 5,763,700 |
Nov 25, 2020 | 60.67 | 60.74 | 60.33 | 60.41 | 59.13 | 10,604,300 |
Nov 24, 2020 | 60.60 | 60.80 | 60.36 | 60.64 | 59.36 | 15,481,400 |
Nov 23, 2020 | 60.01 | 60.39 | 60.00 | 60.23 | 58.96 | 11,601,400 |
Nov 20, 2020 | 60.21 | 60.33 | 59.95 | 60.04 | 58.77 | 14,225,400 |
Nov 19, 2020 | 60.40 | 60.44 | 59.90 | 60.21 | 58.94 | 12,663,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |