Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 107.89 | 110.91 | 106.90 | 110.37 | 110.37 | 190,700 |
21 Jan 2021 | 108.12 | 109.25 | 106.00 | 108.42 | 108.42 | 373,800 |
20 Jan 2021 | 107.68 | 108.49 | 105.82 | 108.00 | 108.00 | 357,300 |
19 Jan 2021 | 104.67 | 107.56 | 103.62 | 106.51 | 106.51 | 540,900 |
15 Jan 2021 | 97.53 | 103.02 | 97.51 | 102.88 | 102.88 | 552,100 |
14 Jan 2021 | 102.44 | 103.16 | 97.30 | 97.75 | 97.75 | 768,700 |
13 Jan 2021 | 105.20 | 105.47 | 101.82 | 102.76 | 102.76 | 333,600 |
12 Jan 2021 | 109.15 | 109.65 | 104.84 | 105.70 | 105.70 | 493,000 |
11 Jan 2021 | 105.01 | 108.71 | 104.00 | 108.58 | 108.58 | 850,600 |
08 Jan 2021 | 99.99 | 105.34 | 99.26 | 105.05 | 105.05 | 1,037,700 |
07 Jan 2021 | 98.12 | 99.89 | 96.22 | 98.99 | 98.99 | 767,900 |
06 Jan 2021 | 101.01 | 101.01 | 97.07 | 99.07 | 99.07 | 845,200 |
05 Jan 2021 | 97.71 | 100.81 | 97.18 | 99.67 | 99.67 | 636,500 |
04 Jan 2021 | 99.80 | 102.08 | 96.53 | 97.99 | 97.99 | 402,100 |
31 Dec 2020 | 100.08 | 100.48 | 98.53 | 99.62 | 99.62 | 198,600 |
30 Dec 2020 | 97.44 | 100.71 | 96.81 | 99.61 | 99.61 | 438,300 |
29 Dec 2020 | 95.57 | 96.75 | 94.35 | 96.62 | 96.62 | 315,200 |
28 Dec 2020 | 95.95 | 97.58 | 94.42 | 95.18 | 95.18 | 137,000 |
24 Dec 2020 | 97.25 | 97.99 | 94.97 | 95.12 | 95.12 | 1,273,500 |
23 Dec 2020 | 97.33 | 98.55 | 97.33 | 98.10 | 98.10 | 165,400 |
22 Dec 2020 | 98.10 | 98.82 | 96.37 | 97.11 | 97.11 | 135,600 |
21 Dec 2020 | 98.00 | 99.51 | 97.56 | 98.13 | 98.13 | 454,200 |
18 Dec 2020 | 97.92 | 99.21 | 97.13 | 99.04 | 99.04 | 367,400 |
17 Dec 2020 | 100.00 | 100.76 | 96.84 | 97.48 | 97.48 | 365,000 |
16 Dec 2020 | 98.63 | 99.99 | 98.15 | 99.01 | 99.01 | 370,700 |
15 Dec 2020 | 100.68 | 100.68 | 96.70 | 98.44 | 98.44 | 312,900 |
14 Dec 2020 | 98.78 | 101.27 | 98.47 | 100.24 | 100.24 | 267,800 |
11 Dec 2020 | 97.00 | 100.93 | 96.12 | 98.79 | 98.79 | 544,900 |
10 Dec 2020 | 97.74 | 98.60 | 95.79 | 97.58 | 97.58 | 235,500 |
09 Dec 2020 | 98.00 | 99.73 | 96.37 | 97.54 | 97.54 | 549,700 |
08 Dec 2020 | 98.08 | 98.89 | 94.50 | 97.94 | 97.94 | 491,200 |
07 Dec 2020 | 96.55 | 100.00 | 96.24 | 98.59 | 98.59 | 758,900 |
04 Dec 2020 | 95.56 | 97.45 | 94.48 | 96.23 | 96.23 | 588,200 |
03 Dec 2020 | 93.32 | 96.07 | 93.17 | 95.04 | 95.04 | 507,700 |
02 Dec 2020 | 91.80 | 94.02 | 90.52 | 92.78 | 92.78 | 612,000 |
01 Dec 2020 | 95.10 | 95.79 | 91.33 | 92.39 | 92.39 | 603,800 |
30 Nov 2020 | 98.34 | 99.25 | 94.06 | 94.42 | 94.42 | 2,156,800 |
27 Nov 2020 | 102.53 | 106.43 | 102.09 | 105.89 | 105.89 | 555,200 |
25 Nov 2020 | 101.46 | 104.55 | 99.58 | 101.84 | 101.84 | 647,100 |
24 Nov 2020 | 100.37 | 102.32 | 99.61 | 100.75 | 100.75 | 669,700 |
23 Nov 2020 | 100.73 | 102.25 | 98.52 | 99.41 | 99.41 | 286,500 |
20 Nov 2020 | 100.35 | 102.40 | 98.79 | 101.82 | 101.82 | 490,800 |
19 Nov 2020 | 98.14 | 101.87 | 97.32 | 99.84 | 99.84 | 308,500 |
18 Nov 2020 | 100.23 | 100.31 | 97.87 | 98.23 | 98.23 | 259,200 |
17 Nov 2020 | 99.50 | 101.13 | 97.34 | 100.15 | 100.15 | 242,300 |
16 Nov 2020 | 102.43 | 103.98 | 99.28 | 99.83 | 99.83 | 268,900 |
13 Nov 2020 | 103.11 | 104.27 | 102.14 | 102.82 | 102.82 | 146,900 |
12 Nov 2020 | 105.13 | 105.83 | 101.42 | 101.66 | 101.66 | 340,000 |
11 Nov 2020 | 102.80 | 104.86 | 101.33 | 104.17 | 104.17 | 213,000 |
10 Nov 2020 | 103.07 | 104.04 | 100.73 | 102.10 | 102.10 | 391,200 |
09 Nov 2020 | 104.33 | 106.14 | 102.32 | 103.23 | 103.23 | 306,100 |
06 Nov 2020 | 104.52 | 104.83 | 101.69 | 103.24 | 103.24 | 373,200 |
05 Nov 2020 | 105.51 | 107.92 | 104.17 | 104.24 | 104.24 | 556,200 |
04 Nov 2020 | 100.75 | 107.44 | 100.75 | 103.15 | 103.15 | 787,000 |
03 Nov 2020 | 97.53 | 99.36 | 95.80 | 99.25 | 99.25 | 227,700 |
02 Nov 2020 | 96.42 | 98.46 | 95.96 | 98.41 | 98.41 | 288,800 |
30 Oct 2020 | 96.04 | 96.22 | 94.41 | 95.55 | 95.55 | 188,300 |
29 Oct 2020 | 95.14 | 99.43 | 95.14 | 96.90 | 96.90 | 314,700 |
28 Oct 2020 | 96.12 | 96.12 | 92.49 | 94.46 | 94.46 | 387,000 |
27 Oct 2020 | 95.17 | 97.38 | 92.20 | 96.71 | 96.71 | 421,400 |
26 Oct 2020 | 95.79 | 96.64 | 94.68 | 95.00 | 95.00 | 283,500 |
23 Oct 2020 | 100.67 | 100.79 | 96.51 | 96.66 | 96.66 | 364,600 |
22 Oct 2020 | 101.95 | 101.95 | 99.32 | 99.73 | 99.73 | 168,100 |
21 Oct 2020 | 100.48 | 102.25 | 99.07 | 101.76 | 101.76 | 242,800 |
20 Oct 2020 | 100.53 | 101.78 | 99.51 | 99.52 | 99.52 | 445,900 |
19 Oct 2020 | 100.50 | 101.58 | 99.31 | 99.60 | 99.60 | 436,800 |
16 Oct 2020 | 98.60 | 100.54 | 97.60 | 100.15 | 100.15 | 255,000 |
15 Oct 2020 | 99.31 | 99.69 | 97.59 | 97.85 | 97.85 | 247,800 |
14 Oct 2020 | 101.40 | 101.40 | 98.75 | 99.44 | 99.44 | 177,000 |
13 Oct 2020 | 101.32 | 101.81 | 99.48 | 100.83 | 100.83 | 150,200 |
12 Oct 2020 | 100.13 | 102.20 | 100.13 | 101.04 | 101.04 | 245,500 |
09 Oct 2020 | 99.95 | 100.89 | 99.20 | 99.51 | 99.51 | 231,200 |
08 Oct 2020 | 99.78 | 100.25 | 98.80 | 99.79 | 99.79 | 165,500 |
07 Oct 2020 | 98.51 | 100.00 | 97.53 | 99.03 | 99.03 | 167,500 |
06 Oct 2020 | 98.63 | 99.25 | 96.26 | 97.26 | 97.26 | 175,500 |
05 Oct 2020 | 97.14 | 99.20 | 96.81 | 98.63 | 98.63 | 207,100 |
02 Oct 2020 | 96.03 | 97.07 | 94.56 | 96.60 | 96.60 | 117,100 |
01 Oct 2020 | 97.16 | 98.50 | 96.13 | 97.48 | 97.48 | 357,000 |
30 Sep 2020 | 92.83 | 96.69 | 91.01 | 96.00 | 96.00 | 544,200 |
29 Sep 2020 | 91.03 | 91.03 | 89.66 | 90.70 | 90.70 | 287,900 |
28 Sep 2020 | 91.70 | 92.32 | 90.16 | 90.82 | 90.82 | 176,200 |
25 Sep 2020 | 89.44 | 90.48 | 89.00 | 90.16 | 90.16 | 190,900 |
24 Sep 2020 | 90.94 | 90.94 | 89.61 | 90.59 | 90.59 | 261,600 |
23 Sep 2020 | 93.00 | 93.96 | 90.62 | 91.00 | 91.00 | 276,600 |
22 Sep 2020 | 94.53 | 95.00 | 92.43 | 93.67 | 93.67 | 363,200 |
21 Sep 2020 | 94.97 | 95.01 | 91.85 | 93.99 | 93.99 | 361,200 |
18 Sep 2020 | 96.91 | 97.91 | 95.24 | 96.70 | 96.70 | 513,800 |
17 Sep 2020 | 94.21 | 96.22 | 93.37 | 96.06 | 96.06 | 449,500 |
16 Sep 2020 | 92.35 | 95.77 | 92.05 | 95.69 | 95.69 | 799,400 |
15 Sep 2020 | 92.21 | 92.23 | 90.83 | 92.08 | 92.08 | 428,100 |
14 Sep 2020 | 90.00 | 92.00 | 89.34 | 91.63 | 91.63 | 530,100 |
11 Sep 2020 | 89.00 | 90.95 | 88.68 | 89.44 | 89.44 | 546,100 |
10 Sep 2020 | 86.67 | 88.99 | 86.27 | 88.68 | 88.68 | 621,800 |
09 Sep 2020 | 84.97 | 86.73 | 84.97 | 85.95 | 85.95 | 328,600 |
08 Sep 2020 | 83.39 | 86.20 | 82.00 | 84.57 | 84.57 | 436,900 |
04 Sep 2020 | 84.00 | 86.41 | 82.31 | 85.77 | 85.77 | 472,300 |
03 Sep 2020 | 82.95 | 84.00 | 80.83 | 83.91 | 83.91 | 437,200 |
02 Sep 2020 | 85.00 | 85.24 | 81.77 | 83.12 | 83.12 | 318,800 |
01 Sep 2020 | 80.75 | 86.00 | 80.51 | 85.07 | 85.07 | 631,700 |
31 Aug 2020 | 83.21 | 84.42 | 80.01 | 80.24 | 80.24 | 505,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |