77.00 +0.10 (0.13%)
After hours: 4:00PM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 25, 2021 | 76.80 | 77.39 | 74.90 | 76.90 | 76.90 | 243,897 |
Feb 24, 2021 | 76.24 | 76.80 | 75.39 | 76.78 | 76.78 | 296,300 |
Feb 23, 2021 | 75.32 | 76.18 | 74.41 | 75.79 | 75.79 | 158,900 |
Feb 22, 2021 | 74.52 | 76.37 | 73.51 | 75.64 | 75.64 | 186,700 |
Feb 19, 2021 | 75.83 | 75.84 | 74.90 | 74.91 | 74.91 | 169,100 |
Feb 18, 2021 | 74.37 | 75.68 | 74.14 | 75.44 | 75.44 | 226,100 |
Feb 17, 2021 | 75.22 | 75.97 | 73.74 | 74.85 | 74.85 | 127,200 |
Feb 16, 2021 | 77.06 | 77.06 | 74.79 | 75.16 | 75.16 | 115,200 |
Feb 12, 2021 | 75.75 | 76.45 | 75.75 | 76.37 | 76.37 | 96,100 |
Feb 11, 2021 | 75.10 | 78.07 | 75.10 | 75.87 | 75.87 | 181,200 |
Feb 10, 2021 | 75.86 | 75.94 | 74.58 | 74.91 | 74.91 | 188,800 |
Feb 09, 2021 | 74.52 | 75.60 | 74.07 | 75.50 | 75.50 | 221,800 |
Feb 08, 2021 | 72.55 | 74.27 | 72.09 | 74.19 | 74.19 | 135,800 |
Feb 05, 2021 | 72.73 | 72.73 | 71.06 | 72.17 | 72.17 | 98,100 |
Feb 04, 2021 | 72.72 | 73.96 | 71.03 | 72.25 | 72.25 | 95,500 |
Feb 03, 2021 | 73.78 | 73.78 | 71.00 | 72.12 | 72.12 | 202,700 |
Feb 02, 2021 | 72.14 | 73.99 | 71.10 | 73.20 | 73.20 | 252,900 |
Feb 01, 2021 | 68.32 | 71.74 | 68.32 | 71.27 | 71.27 | 160,900 |
Jan 29, 2021 | 70.53 | 71.48 | 67.18 | 67.18 | 67.18 | 224,400 |
Jan 28, 2021 | 69.16 | 71.22 | 68.57 | 70.90 | 70.90 | 147,600 |
Jan 27, 2021 | 68.40 | 70.27 | 67.54 | 68.61 | 68.61 | 233,800 |
Jan 26, 2021 | 69.88 | 70.04 | 68.47 | 69.31 | 69.31 | 203,300 |
Jan 25, 2021 | 70.44 | 71.17 | 69.51 | 69.84 | 69.84 | 252,800 |
Jan 22, 2021 | 70.34 | 71.66 | 69.36 | 70.94 | 70.94 | 278,100 |
Jan 21, 2021 | 73.24 | 74.92 | 69.21 | 70.66 | 70.66 | 452,200 |
Jan 20, 2021 | 70.50 | 71.91 | 69.92 | 71.78 | 71.78 | 126,300 |
Jan 19, 2021 | 70.15 | 70.15 | 68.93 | 69.81 | 69.81 | 165,500 |
Jan 15, 2021 | 66.69 | 69.51 | 66.58 | 69.27 | 69.27 | 288,200 |
Jan 14, 2021 | 70.56 | 70.83 | 66.20 | 66.44 | 66.44 | 460,900 |
Jan 13, 2021 | 70.22 | 70.99 | 69.79 | 69.93 | 69.93 | 112,000 |
Jan 12, 2021 | 70.46 | 70.51 | 69.33 | 70.44 | 70.44 | 144,000 |
Jan 11, 2021 | 70.11 | 71.36 | 69.36 | 69.99 | 69.99 | 117,500 |
Jan 08, 2021 | 71.58 | 72.05 | 69.93 | 70.68 | 70.68 | 108,800 |
Jan 07, 2021 | 71.70 | 71.99 | 70.51 | 71.67 | 71.67 | 74,000 |
Jan 06, 2021 | 71.02 | 71.93 | 70.10 | 71.30 | 71.30 | 123,900 |
Jan 05, 2021 | 70.09 | 71.52 | 69.82 | 70.62 | 70.62 | 106,600 |
Jan 04, 2021 | 72.59 | 72.94 | 69.10 | 70.54 | 70.54 | 99,000 |
Dec 31, 2020 | 72.72 | 73.59 | 71.52 | 72.05 | 72.05 | 64,200 |
Dec 30, 2020 | 70.81 | 73.28 | 70.18 | 72.74 | 72.74 | 128,300 |
Dec 29, 2020 | 71.35 | 71.68 | 69.99 | 70.77 | 70.77 | 68,500 |
Dec 28, 2020 | 72.14 | 72.83 | 70.99 | 71.44 | 71.44 | 109,000 |
Dec 24, 2020 | 71.59 | 71.98 | 70.84 | 71.97 | 71.97 | 33,000 |
Dec 23, 2020 | 71.58 | 72.06 | 70.84 | 71.40 | 71.40 | 88,700 |
Dec 22, 2020 | 70.18 | 71.89 | 69.72 | 71.56 | 71.56 | 111,500 |
Dec 21, 2020 | 70.26 | 70.90 | 69.24 | 70.31 | 70.31 | 133,000 |
Dec 18, 2020 | 71.69 | 71.97 | 70.71 | 71.50 | 71.50 | 213,200 |
Dec 17, 2020 | 70.78 | 71.79 | 69.43 | 71.74 | 71.74 | 342,600 |
Dec 16, 2020 | 69.74 | 70.86 | 69.11 | 69.94 | 69.94 | 148,400 |
Dec 15, 2020 | 69.34 | 69.98 | 68.33 | 69.58 | 69.58 | 172,400 |
Dec 14, 2020 | 69.67 | 70.19 | 68.05 | 69.02 | 69.02 | 157,700 |
Dec 11, 2020 | 70.50 | 70.94 | 69.42 | 69.62 | 69.62 | 97,800 |
Dec 10, 2020 | 70.33 | 71.13 | 69.94 | 70.50 | 70.50 | 69,000 |
Dec 09, 2020 | 70.55 | 71.17 | 69.58 | 70.58 | 70.58 | 155,500 |
Dec 08, 2020 | 70.77 | 70.98 | 69.52 | 70.50 | 70.50 | 146,200 |
Dec 07, 2020 | 68.15 | 70.62 | 67.03 | 70.43 | 70.43 | 99,900 |
Dec 04, 2020 | 68.39 | 70.25 | 67.69 | 68.16 | 68.16 | 311,300 |
Dec 03, 2020 | 69.67 | 69.93 | 68.53 | 68.54 | 68.54 | 132,300 |
Dec 02, 2020 | 70.29 | 70.65 | 69.36 | 69.71 | 69.71 | 112,200 |
Dec 01, 2020 | 71.08 | 71.62 | 69.28 | 70.64 | 70.64 | 123,600 |
Nov 30, 2020 | 69.73 | 71.39 | 69.30 | 70.41 | 70.41 | 123,700 |
Nov 27, 2020 | 69.56 | 70.00 | 68.52 | 69.43 | 69.43 | 49,200 |
Nov 25, 2020 | 69.64 | 70.12 | 68.72 | 69.71 | 69.71 | 132,000 |
Nov 24, 2020 | 70.57 | 70.57 | 69.54 | 69.75 | 69.75 | 108,400 |
Nov 23, 2020 | 68.15 | 70.17 | 68.15 | 69.84 | 69.84 | 143,100 |
Nov 20, 2020 | 67.08 | 68.45 | 66.79 | 68.02 | 68.02 | 210,600 |
Nov 19, 2020 | 67.31 | 67.46 | 65.74 | 67.08 | 67.08 | 112,100 |
Nov 18, 2020 | 67.82 | 68.21 | 66.86 | 67.45 | 67.45 | 181,800 |
Nov 17, 2020 | 66.70 | 68.09 | 65.20 | 67.47 | 67.47 | 90,500 |
Nov 16, 2020 | 68.43 | 68.53 | 66.85 | 67.48 | 67.48 | 111,400 |
Nov 13, 2020 | 66.73 | 68.10 | 66.73 | 67.63 | 67.63 | 79,400 |
Nov 12, 2020 | 67.28 | 68.10 | 66.13 | 66.16 | 66.16 | 115,700 |
Nov 11, 2020 | 68.35 | 68.93 | 67.12 | 67.85 | 67.85 | 190,900 |
Nov 10, 2020 | 67.57 | 68.33 | 66.50 | 67.90 | 67.90 | 166,000 |
Nov 09, 2020 | 66.60 | 71.00 | 65.19 | 67.57 | 67.57 | 175,600 |
Nov 06, 2020 | 64.31 | 64.31 | 63.20 | 63.74 | 63.74 | 88,500 |
Nov 05, 2020 | 63.55 | 64.54 | 63.10 | 64.13 | 64.13 | 69,200 |
Nov 04, 2020 | 62.30 | 63.46 | 62.12 | 62.76 | 62.76 | 103,300 |
Nov 03, 2020 | 60.17 | 62.46 | 59.77 | 62.01 | 62.01 | 137,600 |
Nov 02, 2020 | 58.17 | 60.10 | 57.58 | 59.45 | 59.45 | 135,500 |
Oct 30, 2020 | 58.21 | 58.73 | 57.06 | 57.64 | 57.64 | 123,300 |
Oct 29, 2020 | 58.75 | 59.48 | 58.19 | 58.84 | 58.84 | 82,500 |
Oct 28, 2020 | 60.24 | 60.24 | 58.49 | 58.73 | 58.73 | 64,000 |
Oct 27, 2020 | 61.59 | 62.01 | 60.55 | 61.18 | 61.18 | 108,200 |
Oct 26, 2020 | 63.45 | 63.45 | 60.82 | 61.75 | 61.75 | 105,500 |
Oct 23, 2020 | 64.65 | 64.71 | 62.92 | 63.85 | 63.85 | 104,900 |
Oct 22, 2020 | 61.82 | 64.65 | 61.01 | 64.25 | 64.25 | 132,100 |
Oct 21, 2020 | 61.60 | 62.93 | 61.28 | 61.75 | 61.75 | 403,900 |
Oct 20, 2020 | 62.28 | 62.41 | 60.37 | 61.86 | 61.86 | 140,000 |
Oct 19, 2020 | 62.85 | 63.51 | 61.18 | 62.04 | 62.04 | 185,300 |
Oct 16, 2020 | 65.71 | 65.71 | 62.44 | 62.93 | 62.93 | 202,300 |
Oct 15, 2020 | 67.00 | 67.00 | 63.67 | 65.56 | 65.56 | 326,400 |
Oct 14, 2020 | 68.19 | 69.16 | 67.45 | 67.87 | 67.87 | 127,800 |
Oct 13, 2020 | 67.93 | 68.54 | 67.31 | 68.41 | 68.41 | 116,000 |
Oct 12, 2020 | 67.50 | 68.21 | 66.52 | 68.05 | 68.05 | 90,400 |
Oct 09, 2020 | 66.00 | 67.34 | 65.72 | 67.23 | 67.23 | 105,300 |
Oct 08, 2020 | 65.84 | 67.00 | 65.22 | 65.90 | 65.90 | 110,700 |
Oct 07, 2020 | 65.90 | 66.10 | 65.00 | 65.71 | 65.71 | 59,900 |
Oct 06, 2020 | 65.13 | 65.86 | 64.81 | 65.00 | 65.00 | 102,500 |
Oct 05, 2020 | 64.27 | 65.17 | 63.19 | 64.62 | 64.62 | 77,800 |
Oct 02, 2020 | 63.06 | 64.27 | 62.79 | 63.77 | 63.77 | 100,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |