Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 92.20 | 93.39 | 90.32 | 92.58 | 92.58 | 8,348,600 |
04 Mar 2021 | 93.08 | 94.56 | 90.74 | 91.54 | 91.54 | 5,771,500 |
03 Mar 2021 | 96.29 | 96.53 | 92.88 | 93.71 | 93.71 | 5,282,000 |
02 Mar 2021 | 98.91 | 98.99 | 96.59 | 96.75 | 96.75 | 3,984,500 |
01 Mar 2021 | 97.09 | 98.92 | 96.89 | 98.72 | 98.72 | 5,135,600 |
26 Feb 2021 | 96.00 | 97.21 | 95.16 | 95.61 | 95.61 | 6,387,800 |
25 Feb 2021 | 95.32 | 96.42 | 93.79 | 95.10 | 95.10 | 5,414,200 |
24 Feb 2021 | 95.45 | 96.06 | 94.52 | 95.69 | 95.69 | 5,925,500 |
23 Feb 2021 | 95.07 | 96.85 | 93.55 | 96.42 | 96.42 | 6,238,400 |
22 Feb 2021 | 99.82 | 99.82 | 96.41 | 96.58 | 96.58 | 6,152,800 |
19 Feb 2021 | 102.95 | 103.08 | 100.59 | 100.80 | 100.80 | 4,369,500 |
18 Feb 2021 | 101.83 | 102.40 | 100.94 | 102.25 | 102.25 | 5,087,800 |
17 Feb 2021 | 102.58 | 103.37 | 101.81 | 102.35 | 102.35 | 3,742,100 |
16 Feb 2021 | 103.82 | 104.53 | 102.48 | 102.96 | 102.96 | 3,773,000 |
12 Feb 2021 | 102.78 | 103.89 | 102.14 | 103.81 | 103.81 | 3,023,500 |
11 Feb 2021 | 103.50 | 104.22 | 102.55 | 103.24 | 103.24 | 3,305,900 |
10 Feb 2021 | 103.04 | 103.44 | 101.25 | 102.76 | 102.76 | 4,744,600 |
09 Feb 2021 | 101.95 | 103.77 | 101.06 | 102.73 | 102.73 | 5,298,900 |
08 Feb 2021 | 102.05 | 103.08 | 100.39 | 101.19 | 101.19 | 5,969,800 |
05 Feb 2021 | 100.66 | 104.23 | 100.00 | 101.61 | 101.61 | 17,045,600 |
04 Feb 2021 | 93.35 | 94.42 | 92.41 | 92.68 | 92.68 | 8,296,500 |
03 Feb 2021 | 93.89 | 94.07 | 92.59 | 92.77 | 92.77 | 6,666,800 |
02 Feb 2021 | 92.04 | 94.18 | 91.81 | 93.98 | 93.98 | 5,782,600 |
01 Feb 2021 | 91.48 | 92.16 | 90.86 | 91.42 | 91.42 | 4,271,100 |
29 Jan 2021 | 90.00 | 91.33 | 89.74 | 91.00 | 91.00 | 7,008,700 |
28 Jan 2021 | 89.57 | 91.42 | 89.01 | 90.27 | 90.27 | 6,685,600 |
27 Jan 2021 | 91.00 | 91.00 | 88.21 | 88.67 | 88.67 | 12,152,900 |
26 Jan 2021 | 93.35 | 93.68 | 92.14 | 92.38 | 92.38 | 6,424,300 |
25 Jan 2021 | 95.53 | 95.76 | 92.74 | 93.40 | 93.40 | 5,373,500 |
22 Jan 2021 | 94.68 | 95.23 | 93.82 | 94.43 | 94.43 | 3,755,100 |
21 Jan 2021 | 95.47 | 95.70 | 94.21 | 94.60 | 94.60 | 4,488,800 |
20 Jan 2021 | 93.96 | 95.87 | 93.57 | 95.12 | 95.12 | 5,703,200 |
19 Jan 2021 | 90.92 | 93.37 | 90.83 | 93.15 | 93.15 | 5,711,900 |
15 Jan 2021 | 89.99 | 90.75 | 88.57 | 90.69 | 90.69 | 8,461,400 |
14 Jan 2021 | 90.16 | 91.24 | 89.65 | 89.99 | 89.99 | 5,466,000 |
13 Jan 2021 | 89.64 | 90.34 | 88.44 | 89.77 | 89.77 | 4,223,700 |
12 Jan 2021 | 91.00 | 91.19 | 87.96 | 89.25 | 89.25 | 5,401,100 |
11 Jan 2021 | 91.30 | 91.85 | 90.55 | 90.91 | 90.91 | 6,685,900 |
08 Jan 2021 | 90.07 | 91.37 | 89.53 | 91.30 | 91.30 | 4,408,800 |
07 Jan 2021 | 88.86 | 90.75 | 88.27 | 89.67 | 89.67 | 6,142,200 |
06 Jan 2021 | 89.06 | 89.90 | 87.89 | 88.00 | 88.00 | 7,422,100 |
05 Jan 2021 | 90.32 | 90.75 | 89.10 | 90.69 | 90.69 | 4,544,100 |
04 Jan 2021 | 92.70 | 92.91 | 89.22 | 89.90 | 89.90 | 7,423,100 |
31 Dec 2020 | 91.74 | 92.99 | 91.53 | 92.85 | 92.85 | 4,311,000 |
30 Dec 2020 | 91.75 | 92.60 | 91.43 | 91.58 | 91.58 | 2,689,600 |
29 Dec 2020 | 91.63 | 92.11 | 90.85 | 91.37 | 91.37 | 3,741,400 |
28 Dec 2020 | 91.76 | 92.26 | 90.77 | 91.43 | 91.43 | 4,378,300 |
24 Dec 2020 | 90.30 | 91.22 | 90.28 | 90.96 | 90.96 | 2,269,100 |
23 Dec 2020 | 89.95 | 90.49 | 88.80 | 90.21 | 90.21 | 4,728,300 |
22 Dec 2020 | 89.44 | 89.61 | 88.30 | 89.42 | 89.42 | 5,084,000 |
21 Dec 2020 | 89.48 | 90.05 | 87.18 | 88.81 | 88.81 | 7,304,000 |
18 Dec 2020 | 89.04 | 90.78 | 88.29 | 90.37 | 90.37 | 14,075,300 |
17 Dec 2020 | 88.87 | 89.35 | 86.98 | 88.46 | 88.46 | 6,796,900 |
16 Dec 2020 | 87.26 | 88.29 | 86.84 | 88.22 | 88.22 | 6,969,300 |
15 Dec 2020 | 86.25 | 86.96 | 85.59 | 86.92 | 86.92 | 5,946,800 |
14 Dec 2020 | 84.27 | 86.26 | 84.08 | 85.94 | 85.94 | 7,506,200 |
11 Dec 2020 | 83.13 | 84.04 | 82.87 | 83.68 | 83.68 | 5,864,200 |
10 Dec 2020 | 82.28 | 83.93 | 81.68 | 83.11 | 83.11 | 8,503,300 |
09 Dec 2020 | 83.50 | 83.68 | 81.87 | 82.58 | 82.58 | 11,116,600 |
08 Dec 2020 | 82.48 | 83.64 | 81.99 | 83.63 | 83.63 | 6,740,000 |
07 Dec 2020 | 81.40 | 82.95 | 81.18 | 82.27 | 82.27 | 6,730,800 |
04 Dec 2020 | 78.72 | 80.93 | 78.64 | 80.88 | 80.88 | 6,414,300 |
03 Dec 2020 | 79.31 | 79.81 | 78.55 | 78.79 | 78.79 | 4,860,000 |
02 Dec 2020 | 79.72 | 80.01 | 78.74 | 79.15 | 79.15 | 4,780,600 |
01 Dec 2020 | 79.94 | 79.99 | 78.63 | 79.93 | 79.93 | 5,795,800 |
30 Nov 2020 | 78.32 | 79.73 | 77.78 | 79.48 | 79.48 | 15,235,000 |
27 Nov 2020 | 77.70 | 78.21 | 76.66 | 78.14 | 78.14 | 3,382,500 |
25 Nov 2020 | 75.93 | 77.14 | 75.65 | 76.51 | 76.51 | 4,822,900 |
24 Nov 2020 | 75.93 | 76.05 | 74.91 | 75.23 | 75.23 | 7,252,300 |
23 Nov 2020 | 76.92 | 77.34 | 75.11 | 75.92 | 75.92 | 6,952,000 |
20 Nov 2020 | 75.70 | 77.71 | 75.50 | 76.81 | 76.81 | 6,730,400 |
19 Nov 2020 | 73.96 | 76.70 | 73.74 | 75.93 | 75.93 | 8,750,700 |
18 Nov 2020 | 76.95 | 77.07 | 75.26 | 75.50 | 75.50 | 9,287,200 |
17 Nov 2020 | 77.52 | 78.80 | 77.01 | 77.11 | 77.11 | 6,210,300 |
16 Nov 2020 | 76.72 | 77.50 | 75.57 | 77.44 | 77.44 | 7,877,000 |
13 Nov 2020 | 77.50 | 77.70 | 76.61 | 77.55 | 77.55 | 5,594,600 |
12 Nov 2020 | 77.12 | 78.40 | 76.53 | 76.71 | 76.71 | 4,881,200 |
11 Nov 2020 | 76.35 | 76.69 | 75.71 | 76.55 | 76.55 | 5,511,000 |
10 Nov 2020 | 74.80 | 76.24 | 73.21 | 75.12 | 75.12 | 8,658,900 |
09 Nov 2020 | 75.00 | 78.23 | 71.19 | 75.41 | 75.41 | 13,716,600 |
06 Nov 2020 | 79.87 | 80.14 | 77.27 | 78.81 | 78.81 | 7,576,500 |
05 Nov 2020 | 80.74 | 81.68 | 79.89 | 80.14 | 80.14 | 6,581,700 |
04 Nov 2020 | 78.93 | 80.02 | 77.67 | 79.37 | 79.37 | 8,632,900 |
03 Nov 2020 | 76.58 | 77.68 | 75.76 | 76.26 | 76.26 | 6,820,400 |
02 Nov 2020 | 76.55 | 77.77 | 75.70 | 76.40 | 76.40 | 7,306,600 |
30 Oct 2020 | 77.45 | 78.28 | 74.37 | 75.73 | 75.73 | 11,977,700 |
29 Oct 2020 | 78.96 | 79.47 | 77.13 | 77.77 | 77.77 | 9,877,200 |
28 Oct 2020 | 80.18 | 80.68 | 78.93 | 79.01 | 79.01 | 5,910,400 |
27 Oct 2020 | 81.00 | 81.49 | 80.08 | 80.96 | 80.96 | 5,469,700 |
26 Oct 2020 | 80.75 | 81.76 | 79.76 | 80.49 | 80.49 | 4,235,500 |
23 Oct 2020 | 81.00 | 81.38 | 79.89 | 81.04 | 81.04 | 4,303,400 |
22 Oct 2020 | 82.21 | 82.21 | 79.57 | 80.77 | 80.77 | 4,341,200 |
21 Oct 2020 | 80.99 | 82.59 | 80.72 | 81.94 | 81.94 | 5,305,100 |
20 Oct 2020 | 80.50 | 81.13 | 79.60 | 80.14 | 80.14 | 3,364,600 |
19 Oct 2020 | 82.28 | 82.51 | 79.81 | 80.08 | 80.08 | 4,463,100 |
16 Oct 2020 | 80.95 | 81.61 | 80.52 | 80.62 | 80.62 | 4,683,700 |
15 Oct 2020 | 81.02 | 81.47 | 80.11 | 80.35 | 80.35 | 3,863,800 |
14 Oct 2020 | 82.51 | 82.96 | 81.08 | 81.90 | 81.90 | 5,516,900 |
13 Oct 2020 | 81.44 | 82.46 | 80.46 | 81.98 | 81.98 | 5,270,300 |
12 Oct 2020 | 79.28 | 81.92 | 78.95 | 81.06 | 81.06 | 6,724,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |