Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 95.68 | 96.84 | 91.22 | 96.20 | 96.20 | 1,684,141 |
04 Mar 2021 | 97.40 | 100.91 | 92.51 | 95.15 | 95.15 | 2,330,500 |
03 Mar 2021 | 104.83 | 105.00 | 97.25 | 97.25 | 97.25 | 2,142,800 |
02 Mar 2021 | 109.86 | 109.86 | 104.24 | 104.98 | 104.98 | 1,093,400 |
01 Mar 2021 | 110.00 | 111.45 | 108.06 | 110.21 | 110.21 | 885,200 |
26 Feb 2021 | 113.90 | 114.98 | 109.03 | 109.03 | 109.03 | 1,028,600 |
25 Feb 2021 | 114.87 | 117.35 | 111.18 | 112.33 | 112.33 | 1,129,800 |
24 Feb 2021 | 110.51 | 114.58 | 109.23 | 114.17 | 114.17 | 1,405,100 |
23 Feb 2021 | 110.78 | 112.23 | 106.20 | 111.97 | 111.97 | 2,088,700 |
22 Feb 2021 | 117.45 | 119.80 | 114.03 | 114.60 | 114.60 | 1,578,000 |
19 Feb 2021 | 113.10 | 116.88 | 113.02 | 115.69 | 115.69 | 1,381,500 |
18 Feb 2021 | 108.00 | 113.61 | 107.36 | 112.65 | 112.65 | 1,604,800 |
17 Feb 2021 | 113.11 | 113.99 | 108.12 | 113.56 | 113.56 | 1,331,900 |
16 Feb 2021 | 117.00 | 117.82 | 112.55 | 114.38 | 114.38 | 1,517,500 |
12 Feb 2021 | 118.49 | 118.80 | 115.85 | 117.56 | 117.56 | 1,028,600 |
11 Feb 2021 | 119.00 | 119.93 | 115.42 | 118.03 | 118.03 | 1,352,800 |
10 Feb 2021 | 119.06 | 120.33 | 117.10 | 119.35 | 119.35 | 1,397,500 |
09 Feb 2021 | 119.97 | 119.98 | 117.12 | 117.53 | 117.53 | 1,099,200 |
08 Feb 2021 | 117.61 | 120.99 | 117.60 | 119.50 | 119.50 | 1,922,900 |
05 Feb 2021 | 117.43 | 119.21 | 116.56 | 117.57 | 117.57 | 876,800 |
04 Feb 2021 | 117.90 | 120.09 | 116.99 | 117.56 | 117.56 | 1,441,700 |
03 Feb 2021 | 114.21 | 119.25 | 113.71 | 118.02 | 118.02 | 2,426,900 |
02 Feb 2021 | 115.00 | 115.88 | 110.56 | 114.76 | 114.76 | 1,906,700 |
01 Feb 2021 | 117.85 | 119.54 | 113.49 | 116.10 | 116.10 | 2,898,200 |
29 Jan 2021 | 114.94 | 118.17 | 111.40 | 116.94 | 116.94 | 6,622,800 |
28 Jan 2021 | 107.66 | 111.24 | 106.60 | 110.00 | 110.00 | 2,296,600 |
27 Jan 2021 | 105.15 | 110.86 | 103.02 | 105.97 | 105.97 | 2,139,600 |
26 Jan 2021 | 110.28 | 112.83 | 105.49 | 106.29 | 106.29 | 3,863,900 |
25 Jan 2021 | 108.00 | 110.98 | 105.14 | 110.61 | 110.61 | 2,882,600 |
22 Jan 2021 | 104.50 | 108.48 | 104.32 | 108.44 | 108.44 | 1,696,300 |
21 Jan 2021 | 104.00 | 107.30 | 103.20 | 105.43 | 105.43 | 2,256,300 |
20 Jan 2021 | 104.41 | 105.50 | 102.33 | 103.23 | 103.23 | 1,615,700 |
19 Jan 2021 | 101.26 | 105.44 | 100.20 | 104.70 | 104.70 | 2,018,200 |
15 Jan 2021 | 104.25 | 104.99 | 97.25 | 101.59 | 101.59 | 3,151,600 |
14 Jan 2021 | 102.79 | 106.50 | 102.26 | 105.85 | 105.85 | 1,910,200 |
13 Jan 2021 | 103.48 | 106.00 | 102.04 | 102.61 | 102.61 | 1,816,000 |
12 Jan 2021 | 104.97 | 107.68 | 101.01 | 105.45 | 105.45 | 3,560,300 |
11 Jan 2021 | 102.84 | 109.40 | 102.10 | 108.90 | 108.90 | 4,772,800 |
08 Jan 2021 | 98.10 | 101.20 | 97.00 | 100.39 | 100.39 | 3,988,400 |
07 Jan 2021 | 94.00 | 94.79 | 91.01 | 93.69 | 93.69 | 2,980,500 |
06 Jan 2021 | 86.75 | 91.49 | 86.25 | 91.16 | 91.16 | 3,070,800 |
05 Jan 2021 | 87.95 | 88.98 | 84.89 | 86.78 | 86.78 | 1,970,900 |
04 Jan 2021 | 85.45 | 88.13 | 83.00 | 85.73 | 85.73 | 3,138,000 |
31 Dec 2020 | 83.38 | 85.50 | 80.55 | 81.52 | 81.52 | 2,599,000 |
30 Dec 2020 | 90.00 | 90.89 | 83.03 | 83.94 | 83.94 | 2,941,100 |
29 Dec 2020 | 84.45 | 89.39 | 83.85 | 88.28 | 88.28 | 3,300,400 |
28 Dec 2020 | 95.00 | 95.40 | 87.07 | 88.11 | 88.11 | 4,698,900 |
24 Dec 2020 | 98.50 | 99.89 | 96.64 | 96.96 | 96.96 | 1,039,100 |
23 Dec 2020 | 97.12 | 100.50 | 95.00 | 100.06 | 100.06 | 3,414,000 |
22 Dec 2020 | 107.07 | 107.21 | 95.60 | 100.56 | 100.56 | 5,021,000 |
21 Dec 2020 | 107.51 | 107.97 | 104.57 | 106.46 | 106.46 | 2,611,000 |
18 Dec 2020 | 106.46 | 106.77 | 102.57 | 104.24 | 104.24 | 3,108,200 |
17 Dec 2020 | 102.64 | 107.59 | 101.62 | 106.43 | 106.43 | 3,487,800 |
16 Dec 2020 | 112.22 | 112.85 | 102.33 | 105.78 | 105.78 | 4,802,600 |
15 Dec 2020 | 114.21 | 116.26 | 108.33 | 111.20 | 111.20 | 5,711,800 |
14 Dec 2020 | 126.63 | 127.00 | 105.25 | 108.27 | 108.27 | 10,907,900 |
11 Dec 2020 | 130.10 | 131.00 | 124.64 | 127.30 | 127.30 | 4,303,700 |
10 Dec 2020 | 123.82 | 129.95 | 123.20 | 129.54 | 129.54 | 5,381,300 |
09 Dec 2020 | 128.99 | 129.05 | 116.58 | 122.81 | 122.81 | 5,265,200 |
08 Dec 2020 | 127.00 | 129.90 | 126.50 | 128.11 | 128.11 | 4,597,500 |
07 Dec 2020 | 121.00 | 126.38 | 121.00 | 125.70 | 125.70 | 4,925,300 |
04 Dec 2020 | 117.84 | 120.75 | 114.42 | 120.00 | 120.00 | 3,142,600 |
03 Dec 2020 | 119.85 | 121.80 | 115.00 | 118.68 | 118.68 | 4,264,600 |
02 Dec 2020 | 120.85 | 123.59 | 116.43 | 121.09 | 121.09 | 7,164,700 |
01 Dec 2020 | 124.50 | 128.13 | 108.00 | 114.01 | 114.01 | 9,634,500 |
30 Nov 2020 | 113.64 | 124.91 | 113.50 | 124.24 | 124.24 | 9,934,800 |
27 Nov 2020 | 106.44 | 111.20 | 106.10 | 109.99 | 109.99 | 3,874,600 |
25 Nov 2020 | 100.00 | 106.06 | 99.10 | 104.96 | 104.96 | 3,007,400 |
24 Nov 2020 | 100.92 | 103.43 | 97.56 | 101.87 | 101.87 | 3,864,000 |
23 Nov 2020 | 109.73 | 109.98 | 104.20 | 106.50 | 106.50 | 5,194,200 |
20 Nov 2020 | 100.00 | 105.33 | 99.05 | 104.07 | 104.07 | 6,751,700 |
19 Nov 2020 | 91.60 | 95.09 | 91.29 | 94.93 | 94.93 | 3,400,100 |
18 Nov 2020 | 90.80 | 92.46 | 88.26 | 90.44 | 90.44 | 5,772,600 |
17 Nov 2020 | 89.00 | 92.00 | 86.65 | 86.93 | 86.93 | 4,057,400 |
16 Nov 2020 | 96.64 | 97.00 | 87.07 | 91.52 | 91.52 | 11,171,600 |
13 Nov 2020 | 104.12 | 108.20 | 103.37 | 106.00 | 106.00 | 2,997,500 |
12 Nov 2020 | 106.81 | 107.13 | 100.50 | 101.63 | 101.63 | 3,596,500 |
11 Nov 2020 | 112.00 | 112.50 | 108.61 | 109.45 | 109.45 | 3,274,100 |
10 Nov 2020 | 110.00 | 113.40 | 106.20 | 112.76 | 112.76 | 8,029,100 |
09 Nov 2020 | 114.02 | 115.00 | 98.51 | 104.80 | 104.80 | 14,614,900 |
06 Nov 2020 | 92.00 | 92.20 | 90.33 | 92.00 | 92.00 | 861,300 |
05 Nov 2020 | 91.33 | 92.84 | 89.67 | 92.00 | 92.00 | 1,459,800 |
04 Nov 2020 | 86.51 | 91.13 | 86.51 | 90.69 | 90.69 | 1,701,500 |
03 Nov 2020 | 84.91 | 88.20 | 84.85 | 87.22 | 87.22 | 1,082,600 |
02 Nov 2020 | 87.90 | 88.00 | 83.18 | 87.10 | 87.10 | 2,139,900 |
30 Oct 2020 | 87.01 | 88.50 | 83.05 | 85.36 | 85.36 | 2,253,000 |
29 Oct 2020 | 81.49 | 85.77 | 79.22 | 84.81 | 84.81 | 2,512,000 |
28 Oct 2020 | 79.89 | 80.74 | 75.35 | 77.54 | 77.54 | 2,566,100 |
27 Oct 2020 | 83.00 | 84.06 | 80.51 | 83.95 | 83.95 | 2,222,100 |
26 Oct 2020 | 88.22 | 89.84 | 80.35 | 82.93 | 82.93 | 2,879,900 |
23 Oct 2020 | 89.61 | 89.99 | 87.06 | 88.69 | 88.69 | 2,079,700 |
22 Oct 2020 | 88.99 | 90.12 | 85.42 | 86.36 | 86.36 | 2,205,900 |
21 Oct 2020 | 92.75 | 92.94 | 85.67 | 87.72 | 87.72 | 3,384,600 |
20 Oct 2020 | 93.92 | 96.12 | 91.61 | 94.35 | 94.35 | 1,872,100 |
19 Oct 2020 | 96.23 | 97.29 | 92.24 | 93.92 | 93.92 | 2,800,200 |
16 Oct 2020 | 93.60 | 94.15 | 91.55 | 94.09 | 94.09 | 2,792,500 |
15 Oct 2020 | 85.65 | 90.42 | 85.50 | 90.38 | 90.38 | 2,029,700 |
14 Oct 2020 | 95.42 | 95.44 | 85.05 | 86.86 | 86.86 | 4,198,000 |
13 Oct 2020 | 90.08 | 94.02 | 89.56 | 93.00 | 93.00 | 2,527,500 |
12 Oct 2020 | 91.00 | 91.90 | 87.60 | 88.74 | 88.74 | 2,573,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |