Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2021 | 73.40 | 73.47 | 71.84 | 72.66 | 72.66 | 804,154 |
25 Jan 2021 | 71.50 | 71.90 | 71.08 | 71.73 | 71.73 | 389,848 |
22 Jan 2021 | 71.28 | 72.12 | 71.28 | 71.61 | 71.61 | 617,075 |
21 Jan 2021 | 72.49 | 72.54 | 71.23 | 71.51 | 71.51 | 485,422 |
20 Jan 2021 | 72.27 | 72.35 | 71.88 | 71.98 | 71.98 | 397,628 |
19 Jan 2021 | 71.78 | 72.43 | 71.53 | 71.75 | 71.75 | 458,329 |
18 Jan 2021 | 70.93 | 71.67 | 70.60 | 71.37 | 71.37 | 267,356 |
15 Jan 2021 | 72.02 | 72.38 | 70.84 | 70.84 | 70.84 | 483,147 |
14 Jan 2021 | 72.10 | 72.97 | 72.07 | 72.50 | 72.50 | 472,434 |
13 Jan 2021 | 72.45 | 73.82 | 72.02 | 72.39 | 72.39 | 432,117 |
12 Jan 2021 | 72.51 | 74.07 | 72.43 | 72.58 | 72.58 | 650,995 |
11 Jan 2021 | 72.59 | 72.76 | 71.97 | 72.41 | 72.41 | 482,685 |
08 Jan 2021 | 71.66 | 72.84 | 71.51 | 72.75 | 72.75 | 443,498 |
07 Jan 2021 | 72.70 | 72.96 | 71.60 | 71.84 | 71.84 | 1,004,621 |
06 Jan 2021 | 71.58 | 72.57 | 71.56 | 72.23 | 72.23 | 480,814 |
05 Jan 2021 | 72.19 | 72.44 | 71.70 | 72.15 | 72.15 | 356,559 |
04 Jan 2021 | 72.11 | 73.05 | 72.10 | 72.60 | 72.60 | 307,672 |
31 Dec 2020 | 73.13 | 73.27 | 72.00 | 72.00 | 72.00 | 238,902 |
30 Dec 2020 | 73.02 | 73.24 | 72.52 | 73.24 | 73.24 | 293,074 |
29 Dec 2020 | 74.00 | 74.20 | 73.03 | 73.25 | 73.25 | 432,254 |
24 Dec 2020 | 73.47 | 73.93 | 73.04 | 73.53 | 73.53 | 129,453 |
23 Dec 2020 | 74.10 | 74.46 | 73.45 | 73.65 | 73.65 | 246,063 |
22 Dec 2020 | 73.88 | 74.19 | 73.32 | 73.50 | 73.50 | 379,345 |
21 Dec 2020 | 74.12 | 74.46 | 73.52 | 74.04 | 74.04 | 425,554 |
18 Dec 2020 | 75.14 | 75.86 | 74.12 | 74.16 | 74.16 | 885,162 |
17 Dec 2020 | 75.18 | 75.98 | 75.04 | 75.35 | 75.35 | 552,258 |
16 Dec 2020 | 75.25 | 75.74 | 74.95 | 75.10 | 75.10 | 329,163 |
15 Dec 2020 | 75.15 | 75.89 | 75.06 | 75.25 | 75.25 | 324,354 |
14 Dec 2020 | 74.90 | 76.29 | 74.90 | 75.06 | 75.06 | 389,220 |
11 Dec 2020 | 76.43 | 76.76 | 74.80 | 74.89 | 74.89 | 779,353 |
10 Dec 2020 | 77.12 | 77.49 | 76.65 | 76.77 | 76.77 | 382,265 |
09 Dec 2020 | 77.55 | 77.75 | 77.33 | 77.51 | 77.51 | 453,001 |
08 Dec 2020 | 77.59 | 77.86 | 77.03 | 77.24 | 77.24 | 389,842 |
07 Dec 2020 | 77.90 | 78.47 | 77.50 | 77.63 | 77.63 | 330,091 |
04 Dec 2020 | 77.68 | 77.97 | 77.44 | 77.64 | 77.64 | 268,381 |
03 Dec 2020 | 77.96 | 78.58 | 77.89 | 77.94 | 77.94 | 426,963 |
02 Dec 2020 | 77.08 | 77.75 | 76.72 | 77.52 | 77.52 | 469,016 |
01 Dec 2020 | 77.11 | 77.65 | 77.01 | 77.20 | 77.20 | 575,097 |
30 Nov 2020 | 77.36 | 77.70 | 76.37 | 77.11 | 77.11 | 1,050,405 |
27 Nov 2020 | 77.21 | 77.52 | 76.92 | 77.24 | 77.24 | 379,845 |
26 Nov 2020 | 77.25 | 77.61 | 77.00 | 77.46 | 77.46 | 340,912 |
25 Nov 2020 | 77.73 | 78.59 | 77.01 | 77.31 | 77.31 | 724,493 |
24 Nov 2020 | 79.17 | 79.21 | 77.28 | 77.28 | 77.28 | 700,292 |
23 Nov 2020 | 80.10 | 80.37 | 79.28 | 79.28 | 79.28 | 388,780 |
20 Nov 2020 | 81.84 | 81.84 | 80.00 | 80.00 | 80.00 | 581,310 |
19 Nov 2020 | 81.90 | 81.92 | 80.64 | 81.84 | 81.84 | 603,080 |
18 Nov 2020 | 80.96 | 81.75 | 79.82 | 81.48 | 81.48 | 736,488 |
17 Nov 2020 | 82.99 | 83.15 | 80.52 | 81.19 | 81.19 | 722,789 |
16 Nov 2020 | 82.50 | 82.59 | 82.09 | 82.41 | 82.41 | 13,069 |
13 Nov 2020 | 82.15 | 82.92 | 81.57 | 81.85 | 81.85 | 307,073 |
12 Nov 2020 | 82.35 | 82.80 | 81.72 | 82.41 | 82.41 | 468,231 |
11 Nov 2020 | 81.10 | 82.63 | 80.69 | 82.40 | 82.40 | 558,966 |
10 Nov 2020 | 83.66 | 83.80 | 81.08 | 81.17 | 81.17 | 606,325 |
09 Nov 2020 | 82.10 | 83.16 | 81.83 | 82.93 | 82.93 | 296,326 |
06 Nov 2020 | 81.23 | 81.71 | 80.68 | 81.56 | 81.56 | 268,888 |
05 Nov 2020 | 80.93 | 81.74 | 80.51 | 81.61 | 81.61 | 415,029 |
04 Nov 2020 | 80.16 | 80.68 | 79.22 | 80.27 | 80.27 | 317,567 |
03 Nov 2020 | 79.63 | 80.87 | 79.01 | 80.40 | 80.40 | 501,087 |
02 Nov 2020 | 79.52 | 80.80 | 79.18 | 80.15 | 80.15 | 305,007 |
30 Oct 2020 | 80.54 | 81.21 | 79.63 | 79.63 | 79.63 | 456,804 |
29 Oct 2020 | 81.66 | 81.85 | 80.62 | 80.82 | 80.82 | 451,941 |
28 Oct 2020 | 80.37 | 82.94 | 80.15 | 82.40 | 82.40 | 538,196 |
27 Oct 2020 | 81.00 | 81.58 | 80.19 | 80.53 | 80.53 | 376,825 |
26 Oct 2020 | 81.32 | 81.89 | 80.73 | 80.86 | 80.86 | 217,375 |
23 Oct 2020 | 82.04 | 82.16 | 81.15 | 81.32 | 81.32 | 318,695 |
22 Oct 2020 | 80.99 | 82.17 | 80.50 | 82.11 | 82.11 | 346,712 |
21 Oct 2020 | 82.34 | 82.75 | 81.35 | 81.99 | 81.99 | 347,541 |
20 Oct 2020 | 83.56 | 83.94 | 82.68 | 82.75 | 82.75 | 361,560 |
19 Oct 2020 | 83.35 | 84.30 | 83.12 | 83.97 | 83.97 | 259,884 |
16 Oct 2020 | 82.95 | 83.60 | 82.33 | 83.07 | 83.07 | 523,757 |
15 Oct 2020 | 83.62 | 83.85 | 82.81 | 83.15 | 83.15 | 379,566 |
14 Oct 2020 | 82.72 | 83.68 | 82.33 | 83.31 | 83.31 | 466,960 |
13 Oct 2020 | 82.98 | 83.37 | 82.21 | 83.13 | 83.13 | 335,121 |
12 Oct 2020 | 82.40 | 82.40 | 81.78 | 82.31 | 82.31 | 254,581 |
09 Oct 2020 | 82.25 | 82.44 | 81.51 | 82.28 | 82.28 | 227,409 |
08 Oct 2020 | 81.90 | 82.78 | 81.48 | 82.21 | 82.21 | 297,161 |
07 Oct 2020 | 80.55 | 81.74 | 80.39 | 81.48 | 81.48 | 278,844 |
06 Oct 2020 | 81.54 | 81.94 | 80.11 | 80.39 | 80.39 | 358,778 |
05 Oct 2020 | 81.40 | 81.67 | 80.90 | 81.35 | 81.35 | 172,537 |
02 Oct 2020 | 80.87 | 81.68 | 80.13 | 80.42 | 80.42 | 336,254 |
01 Oct 2020 | 81.62 | 82.35 | 81.14 | 81.34 | 81.34 | 319,462 |
30 Sep 2020 | 83.27 | 83.80 | 81.02 | 81.02 | 81.02 | 630,716 |
29 Sep 2020 | 84.72 | 84.72 | 83.34 | 84.02 | 84.02 | 226,911 |
28 Sep 2020 | 84.50 | 84.90 | 83.74 | 83.74 | 83.74 | 167,433 |
25 Sep 2020 | 84.74 | 85.16 | 83.93 | 84.56 | 84.56 | 336,587 |
24 Sep 2020 | 83.87 | 84.85 | 83.06 | 84.19 | 84.19 | 576,999 |
23 Sep 2020 | 83.00 | 84.57 | 82.50 | 84.34 | 84.34 | 727,973 |
22 Sep 2020 | 80.97 | 82.89 | 80.94 | 82.23 | 82.23 | 563,734 |
21 Sep 2020 | 80.59 | 81.65 | 80.56 | 80.93 | 80.93 | 381,866 |
18 Sep 2020 | 81.82 | 82.32 | 80.33 | 80.88 | 80.88 | 920,064 |
17 Sep 2020 | 82.30 | 82.68 | 81.67 | 81.75 | 81.75 | 626,950 |
16 Sep 2020 | 82.62 | 82.76 | 81.96 | 82.61 | 82.61 | 699,163 |
15 Sep 2020 | 82.61 | 83.25 | 81.87 | 81.95 | 81.95 | 461,728 |
14 Sep 2020 | 83.33 | 83.60 | 82.06 | 82.59 | 82.59 | 271,198 |
11 Sep 2020 | 82.47 | 82.89 | 81.96 | 82.76 | 82.76 | 324,111 |
10 Sep 2020 | 83.31 | 84.27 | 82.45 | 83.30 | 83.30 | 364,931 |
09 Sep 2020 | 82.38 | 83.05 | 81.96 | 82.47 | 82.47 | 556,585 |
08 Sep 2020 | 84.83 | 85.19 | 83.25 | 84.00 | 84.00 | 383,526 |
07 Sep 2020 | 84.03 | 84.67 | 83.56 | 84.38 | 84.38 | 434,056 |
07 Sep 2020 | 1.225 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |