Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Jan 2021 | 80.7340 | 80.7840 | 79.7340 | 80.7000 | 80.7000 | - |
14 Jan 2021 | 80.4350 | 80.7953 | 80.4000 | 80.4270 | 80.4270 | - |
13 Jan 2021 | 80.6600 | 80.6770 | 80.2770 | 80.6660 | 80.6660 | - |
12 Jan 2021 | 80.2670 | 80.6020 | 80.1810 | 80.2570 | 80.2570 | - |
11 Jan 2021 | 80.3720 | 80.4385 | 80.0020 | 80.3100 | 80.3100 | - |
08 Jan 2021 | 80.6230 | 80.9120 | 80.4900 | 80.6350 | 80.6350 | - |
07 Jan 2021 | 80.5170 | 80.5570 | 80.1500 | 80.5100 | 80.5100 | - |
06 Jan 2021 | 79.7190 | 80.4220 | 79.5320 | 79.7190 | 79.7190 | - |
05 Jan 2021 | 79.1010 | 79.6260 | 79.0550 | 79.0740 | 79.0740 | - |
04 Jan 2021 | 79.6030 | 79.6030 | 78.9980 | 79.6070 | 79.6070 | - |
01 Jan 2021 | 73.2730 | 81.4145 | 73.2730 | 78.3780 | 78.3780 | - |
31 Dec 2020 | 79.2900 | 79.7850 | 79.2804 | 79.2850 | 79.2850 | - |
30 Dec 2020 | 78.7800 | 79.3900 | 78.7480 | 78.8050 | 78.8050 | - |
29 Dec 2020 | 78.6790 | 78.9500 | 78.6790 | 78.6780 | 78.6780 | - |
28 Dec 2020 | 78.8040 | 78.8850 | 78.4890 | 78.7950 | 78.7950 | - |
25 Dec 2020 | 78.5170 | 78.7710 | 77.7160 | 78.7100 | 78.7100 | - |
24 Dec 2020 | 78.4700 | 78.8420 | 78.4640 | 78.4800 | 78.4800 | - |
23 Dec 2020 | 78.1510 | 78.5780 | 77.9670 | 78.1680 | 78.1680 | - |
22 Dec 2020 | 78.2790 | 78.3550 | 77.8500 | 78.2780 | 78.2780 | - |
21 Dec 2020 | 78.5000 | 78.5670 | 77.4950 | 78.4890 | 78.4890 | - |
18 Dec 2020 | 78.5330 | 78.8150 | 78.4360 | 78.5400 | 78.5400 | - |
17 Dec 2020 | 78.3290 | 78.8150 | 78.2890 | 78.3270 | 78.3270 | - |
16 Dec 2020 | 78.3200 | 78.3670 | 78.1110 | 78.2970 | 78.2970 | - |
15 Dec 2020 | 78.3720 | 78.5370 | 78.1560 | 78.3860 | 78.3860 | - |
14 Dec 2020 | 78.4840 | 78.6990 | 78.2950 | 78.4750 | 78.4750 | - |
11 Dec 2020 | 78.3670 | 78.7414 | 78.2000 | 78.3780 | 78.3780 | - |
10 Dec 2020 | 77.5340 | 78.5120 | 77.5340 | 77.5040 | 77.5040 | - |
09 Dec 2020 | 77.1570 | 77.9390 | 77.1440 | 77.1480 | 77.1480 | - |
08 Dec 2020 | 77.1290 | 77.3590 | 77.0680 | 77.1440 | 77.1440 | - |
07 Dec 2020 | 77.4210 | 77.4820 | 76.9090 | 77.4320 | 77.4320 | - |
04 Dec 2020 | 77.2330 | 77.4970 | 77.0850 | 77.2270 | 77.2270 | - |
03 Dec 2020 | 77.4400 | 77.5560 | 77.1700 | 77.4480 | 77.4480 | - |
02 Dec 2020 | 76.9580 | 77.3170 | 76.8570 | 76.9840 | 76.9840 | - |
01 Dec 2020 | 76.7710 | 76.9750 | 76.6370 | 76.7310 | 76.7310 | - |
30 Nov 2020 | 77.0370 | 77.0370 | 76.6810 | 77.0181 | 77.0181 | - |
27 Nov 2020 | 76.6940 | 76.9480 | 76.5060 | 76.6870 | 76.6870 | - |
26 Nov 2020 | 76.8500 | 76.9120 | 76.6610 | 76.8760 | 76.8760 | - |
25 Nov 2020 | 76.9710 | 77.0420 | 76.4570 | 76.9900 | 76.9900 | - |
24 Nov 2020 | 76.2750 | 76.9290 | 76.2730 | 76.2600 | 76.2600 | - |
23 Nov 2020 | 75.9140 | 76.1360 | 75.8180 | 75.9370 | 75.9370 | - |
20 Nov 2020 | 75.4640 | 75.9630 | 75.4500 | 75.4710 | 75.4710 | - |
19 Nov 2020 | 75.8000 | 75.8300 | 75.4300 | 75.8550 | 75.8550 | - |
18 Nov 2020 | 75.9600 | 76.1430 | 75.7030 | 76.0060 | 76.0060 | - |
17 Nov 2020 | 76.4840 | 76.5570 | 75.9170 | 76.5130 | 76.5130 | - |
16 Nov 2020 | 76.2660 | 76.7560 | 76.1010 | 76.3060 | 76.3060 | - |
13 Nov 2020 | 76.0880 | 76.2920 | 75.7500 | 76.0840 | 76.0840 | - |
12 Nov 2020 | 76.7780 | 76.8160 | 76.3060 | 76.7770 | 76.7770 | - |
11 Nov 2020 | 76.6690 | 77.0780 | 76.5000 | 76.6440 | 76.6440 | - |
10 Nov 2020 | 76.5290 | 76.8140 | 76.2590 | 76.5280 | 76.5280 | - |
09 Nov 2020 | 75.2440 | 77.0080 | 75.0930 | 75.2270 | 75.2270 | - |
06 Nov 2020 | 75.2270 | 75.3560 | 74.9170 | 75.2370 | 75.2370 | - |
05 Nov 2020 | 74.9290 | 75.4000 | 74.5770 | 74.9900 | 74.9900 | - |
04 Nov 2020 | 75.2110 | 75.3880 | 74.0900 | 75.2350 | 75.2350 | - |
03 Nov 2020 | 73.8300 | 74.9990 | 73.5900 | 73.8690 | 73.8690 | - |
02 Nov 2020 | 73.3180 | 73.9320 | 73.2720 | 73.2800 | 73.2800 | - |
30 Oct 2020 | 73.5670 | 73.9060 | 73.1500 | 73.5800 | 73.5800 | - |
29 Oct 2020 | 73.5970 | 73.8450 | 73.1400 | 73.5920 | 73.5920 | - |
28 Oct 2020 | 74.4380 | 74.6210 | 73.3950 | 74.4670 | 74.4670 | - |
27 Oct 2020 | 74.6140 | 74.7740 | 74.4640 | 74.6070 | 74.6070 | - |
26 Oct 2020 | 74.6630 | 74.9240 | 74.5080 | 74.6360 | 74.6360 | - |
22 Oct 2020 | 74.7650 | 74.9180 | 74.3600 | 74.7640 | 74.7640 | - |
21 Oct 2020 | 74.3390 | 74.5900 | 74.1800 | 74.3730 | 74.3730 | - |
20 Oct 2020 | 74.3620 | 74.6000 | 74.2100 | 74.3560 | 74.3560 | - |
19 Oct 2020 | 74.3870 | 74.5210 | 74.1900 | 74.3700 | 74.3700 | - |
18 Oct 2020 | 74.7850 | 74.9340 | 74.6700 | 74.7800 | 74.7800 | - |
15 Oct 2020 | 74.6630 | 74.7290 | 74.3700 | 74.6730 | 74.6730 | - |
14 Oct 2020 | 75.0900 | 75.2390 | 74.2500 | 75.0720 | 75.0720 | - |
13 Oct 2020 | 75.5620 | 75.7180 | 75.2900 | 75.5500 | 75.5500 | - |
12 Oct 2020 | 75.9410 | 75.9430 | 75.4590 | 75.9430 | 75.9430 | - |
11 Oct 2020 | 76.2900 | 76.3640 | 75.8620 | 76.3090 | 76.3090 | - |
08 Oct 2020 | 76.0770 | 76.5190 | 75.9350 | 76.0600 | 76.0600 | - |
07 Oct 2020 | 75.6160 | 75.9750 | 75.5190 | 75.6030 | 75.6030 | - |
06 Oct 2020 | 75.1110 | 75.7460 | 74.9960 | 75.1040 | 75.1040 | - |
05 Oct 2020 | 76.0230 | 76.1540 | 75.4700 | 76.0100 | 76.0100 | - |
04 Oct 2020 | 75.7060 | 75.9780 | 75.6410 | 75.6900 | 75.6900 | - |
01 Oct 2020 | 75.8020 | 75.8330 | 74.9360 | 75.7850 | 75.7850 | - |
30 Sep 2020 | 75.5670 | 76.0430 | 75.4600 | 75.5610 | 75.5610 | - |
29 Sep 2020 | 75.5030 | 75.6690 | 74.8740 | 75.4780 | 75.4780 | - |
28 Sep 2020 | 74.7900 | 75.3760 | 74.6150 | 74.8000 | 74.8000 | - |
27 Sep 2020 | 74.3200 | 74.6020 | 74.1200 | 74.3170 | 74.3170 | - |
24 Sep 2020 | 74.3600 | 74.6250 | 74.0280 | 74.3640 | 74.3640 | - |
23 Sep 2020 | 74.4510 | 74.6070 | 73.9750 | 74.4290 | 74.4290 | - |
22 Sep 2020 | 75.3740 | 75.3740 | 74.6240 | 75.3510 | 75.3510 | - |
21 Sep 2020 | 75.6930 | 75.7610 | 75.1100 | 75.6810 | 75.6810 | - |
20 Sep 2020 | 76.2440 | 76.3860 | 75.2710 | 76.2100 | 76.2100 | - |
17 Sep 2020 | 76.6040 | 76.8440 | 75.9880 | 76.5500 | 76.5500 | - |
16 Sep 2020 | 76.6460 | 76.7570 | 76.1240 | 76.6480 | 76.6480 | - |
15 Sep 2020 | 76.8730 | 77.1740 | 76.7440 | 76.8910 | 76.8910 | - |
14 Sep 2020 | 76.9700 | 77.5010 | 76.8000 | 77.0060 | 77.0060 | - |
13 Sep 2020 | 77.2910 | 77.3160 | 76.9400 | 77.2700 | 77.2700 | - |
10 Sep 2020 | 77.1000 | 77.5720 | 77.0440 | 77.0700 | 77.0700 | - |
09 Sep 2020 | 77.3000 | 77.7260 | 77.0400 | 77.2990 | 77.2990 | - |
08 Sep 2020 | 76.3920 | 77.3310 | 76.2650 | 76.3960 | 76.3960 | - |
07 Sep 2020 | 77.3850 | 77.6270 | 76.4980 | 77.3890 | 77.3890 | - |
06 Sep 2020 | 77.3810 | 77.5960 | 77.2400 | 77.4108 | 77.4108 | - |
03 Sep 2020 | 77.0070 | 77.4620 | 76.8010 | 76.9380 | 76.9380 | - |
02 Sep 2020 | 77.7940 | 77.8960 | 77.1170 | 77.8470 | 77.8470 | - |
01 Sep 2020 | 78.0890 | 78.1610 | 77.5520 | 78.1280 | 78.1280 | - |
31 Aug 2020 | 78.2300 | 78.3540 | 77.9950 | 78.2000 | 78.2000 | - |
30 Aug 2020 | 77.7660 | 78.4390 | 77.4180 | 77.7700 | 77.7700 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |