Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 60.81 | 61.19 | 59.90 | 60.96 | 60.96 | 1,766,541 |
04 Mar 2021 | 60.87 | 61.57 | 59.78 | 60.42 | 60.42 | 3,340,200 |
03 Mar 2021 | 59.13 | 59.74 | 59.09 | 59.21 | 59.21 | 1,281,900 |
02 Mar 2021 | 58.67 | 59.50 | 58.50 | 59.18 | 59.18 | 1,358,000 |
01 Mar 2021 | 59.12 | 60.12 | 58.90 | 59.34 | 59.34 | 2,483,800 |
26 Feb 2021 | 58.35 | 58.56 | 57.13 | 57.73 | 57.73 | 4,286,000 |
25 Feb 2021 | 62.02 | 62.40 | 59.96 | 60.11 | 60.11 | 6,387,000 |
24 Feb 2021 | 64.11 | 65.49 | 64.10 | 65.25 | 65.25 | 2,621,900 |
23 Feb 2021 | 64.48 | 65.18 | 64.08 | 65.02 | 65.02 | 1,547,400 |
22 Feb 2021 | 63.61 | 64.78 | 63.55 | 64.35 | 64.35 | 1,398,600 |
19 Feb 2021 | 64.70 | 65.11 | 64.43 | 64.46 | 64.46 | 1,062,500 |
18 Feb 2021 | 63.45 | 63.99 | 63.17 | 63.90 | 63.90 | 1,220,200 |
17 Feb 2021 | 64.45 | 64.50 | 63.88 | 64.33 | 64.33 | 1,574,500 |
16 Feb 2021 | 64.87 | 64.93 | 64.24 | 64.73 | 64.73 | 1,787,700 |
12 Feb 2021 | 63.74 | 63.75 | 63.19 | 63.56 | 63.56 | 2,346,100 |
11 Feb 2021 | 64.58 | 64.66 | 63.53 | 63.74 | 63.74 | 2,062,800 |
10 Feb 2021 | 65.18 | 65.36 | 64.29 | 64.50 | 64.50 | 2,468,900 |
09 Feb 2021 | 64.85 | 65.28 | 64.42 | 64.70 | 64.70 | 2,255,600 |
08 Feb 2021 | 65.35 | 65.77 | 64.89 | 65.07 | 65.07 | 1,667,400 |
05 Feb 2021 | 65.94 | 66.20 | 65.45 | 65.63 | 65.63 | 2,318,700 |
04 Feb 2021 | 65.40 | 65.57 | 64.91 | 65.55 | 65.55 | 997,300 |
03 Feb 2021 | 65.42 | 65.72 | 64.79 | 65.45 | 65.45 | 916,900 |
02 Feb 2021 | 65.67 | 66.14 | 65.39 | 65.88 | 65.88 | 1,385,500 |
01 Feb 2021 | 64.43 | 64.43 | 63.45 | 63.88 | 63.88 | 1,028,400 |
29 Jan 2021 | 64.26 | 64.26 | 62.53 | 62.69 | 62.69 | 2,049,900 |
28 Jan 2021 | 64.10 | 65.70 | 63.95 | 65.02 | 65.02 | 1,495,200 |
27 Jan 2021 | 63.33 | 64.28 | 62.92 | 63.46 | 63.46 | 1,973,900 |
26 Jan 2021 | 64.62 | 65.22 | 64.44 | 65.14 | 65.14 | 1,264,500 |
25 Jan 2021 | 64.75 | 64.93 | 64.18 | 64.70 | 64.70 | 1,831,600 |
22 Jan 2021 | 66.62 | 67.02 | 66.35 | 66.61 | 66.61 | 1,298,700 |
21 Jan 2021 | 67.50 | 67.94 | 67.20 | 67.81 | 67.81 | 1,212,700 |
20 Jan 2021 | 68.29 | 68.36 | 67.84 | 68.30 | 68.30 | 994,100 |
19 Jan 2021 | 69.05 | 69.18 | 68.08 | 68.34 | 68.34 | 1,025,100 |
15 Jan 2021 | 68.43 | 68.99 | 67.96 | 68.64 | 68.64 | 1,895,900 |
14 Jan 2021 | 69.36 | 69.66 | 68.80 | 69.35 | 69.35 | 1,372,400 |
13 Jan 2021 | 68.72 | 69.38 | 68.62 | 69.07 | 69.07 | 2,405,100 |
12 Jan 2021 | 68.58 | 69.15 | 68.47 | 69.00 | 69.00 | 2,237,000 |
11 Jan 2021 | 69.00 | 69.42 | 68.53 | 69.11 | 69.11 | 1,687,800 |
08 Jan 2021 | 70.68 | 71.22 | 70.19 | 71.08 | 71.08 | 933,200 |
07 Jan 2021 | 71.78 | 71.90 | 70.90 | 71.20 | 71.20 | 1,071,400 |
06 Jan 2021 | 71.60 | 72.41 | 71.27 | 71.83 | 71.83 | 1,417,800 |
05 Jan 2021 | 70.00 | 71.05 | 69.79 | 70.75 | 70.75 | 1,235,200 |
04 Jan 2021 | 71.78 | 71.83 | 69.39 | 69.77 | 69.77 | 1,597,500 |
31 Dec 2020 | 70.27 | 70.37 | 69.46 | 69.91 | 69.91 | 821,600 |
30 Dec 2020 | 70.95 | 71.36 | 70.52 | 70.65 | 70.65 | 961,400 |
29 Dec 2020 | 71.29 | 71.86 | 70.88 | 70.99 | 70.99 | 1,638,300 |
28 Dec 2020 | 71.21 | 71.60 | 70.48 | 70.57 | 70.57 | 1,410,400 |
24 Dec 2020 | 71.00 | 71.07 | 70.19 | 70.55 | 70.55 | 941,000 |
23 Dec 2020 | 70.80 | 71.57 | 70.45 | 70.50 | 70.50 | 1,831,500 |
22 Dec 2020 | 69.40 | 70.08 | 69.34 | 69.65 | 69.65 | 1,310,400 |
21 Dec 2020 | 68.41 | 70.03 | 68.41 | 70.01 | 70.01 | 2,938,300 |
18 Dec 2020 | 70.74 | 71.72 | 70.74 | 71.50 | 71.50 | 2,294,700 |
17 Dec 2020 | 70.84 | 72.10 | 70.83 | 71.45 | 71.45 | 1,499,900 |
16 Dec 2020 | 70.05 | 70.47 | 69.86 | 70.18 | 70.18 | 1,795,600 |
15 Dec 2020 | 69.95 | 70.74 | 69.75 | 70.74 | 70.74 | 1,748,600 |
14 Dec 2020 | 69.95 | 70.61 | 69.64 | 70.00 | 70.00 | 1,590,900 |
11 Dec 2020 | 69.64 | 69.89 | 68.90 | 69.64 | 69.64 | 833,300 |
10 Dec 2020 | 70.74 | 71.31 | 70.36 | 70.76 | 70.76 | 1,069,800 |
09 Dec 2020 | 70.21 | 70.66 | 69.93 | 70.47 | 70.47 | 854,100 |
08 Dec 2020 | 69.88 | 70.42 | 69.65 | 69.82 | 69.82 | 942,800 |
07 Dec 2020 | 70.26 | 70.35 | 69.81 | 70.03 | 70.03 | 724,600 |
04 Dec 2020 | 70.71 | 70.87 | 70.22 | 70.54 | 70.54 | 2,044,900 |
03 Dec 2020 | 68.94 | 69.41 | 68.45 | 68.91 | 68.91 | 889,600 |
02 Dec 2020 | 67.28 | 68.13 | 67.18 | 68.00 | 68.00 | 849,300 |
01 Dec 2020 | 67.29 | 67.98 | 66.89 | 67.81 | 67.81 | 1,532,200 |
30 Nov 2020 | 68.32 | 68.32 | 66.40 | 66.68 | 66.68 | 1,622,800 |
27 Nov 2020 | 67.93 | 68.69 | 67.87 | 68.43 | 68.43 | 533,500 |
25 Nov 2020 | 67.90 | 68.22 | 67.55 | 67.99 | 67.99 | 868,200 |
24 Nov 2020 | 68.82 | 69.00 | 68.21 | 68.89 | 68.89 | 1,918,500 |
23 Nov 2020 | 66.13 | 66.58 | 65.52 | 66.34 | 66.34 | 1,258,500 |
20 Nov 2020 | 65.05 | 65.53 | 64.60 | 65.04 | 65.04 | 1,552,900 |
19 Nov 2020 | 65.74 | 66.05 | 65.26 | 65.97 | 65.97 | 977,300 |
18 Nov 2020 | 66.61 | 67.11 | 65.89 | 65.89 | 65.89 | 1,753,100 |
17 Nov 2020 | 66.63 | 67.20 | 66.41 | 66.55 | 66.55 | 1,627,700 |
16 Nov 2020 | 69.30 | 69.30 | 67.25 | 68.00 | 68.00 | 1,590,900 |
13 Nov 2020 | 65.46 | 66.38 | 65.34 | 66.36 | 66.36 | 1,558,000 |
12 Nov 2020 | 66.22 | 66.43 | 64.77 | 65.04 | 65.04 | 2,623,900 |
11 Nov 2020 | 66.87 | 67.35 | 66.67 | 66.99 | 66.99 | 2,467,400 |
10 Nov 2020 | 65.46 | 67.15 | 65.21 | 66.60 | 66.60 | 4,334,000 |
09 Nov 2020 | 63.05 | 64.16 | 61.97 | 62.52 | 62.52 | 6,954,900 |
06 Nov 2020 | 57.01 | 57.19 | 56.39 | 56.68 | 56.68 | 1,362,600 |
05 Nov 2020 | 56.00 | 56.46 | 55.69 | 56.22 | 56.22 | 2,706,100 |
04 Nov 2020 | 54.18 | 54.95 | 53.66 | 54.05 | 54.05 | 1,851,000 |
03 Nov 2020 | 53.56 | 54.46 | 53.55 | 53.85 | 53.85 | 1,872,100 |
02 Nov 2020 | 52.14 | 52.44 | 51.67 | 52.24 | 52.24 | 1,888,800 |
30 Oct 2020 | 53.36 | 53.39 | 51.45 | 51.91 | 51.91 | 2,008,100 |
29 Oct 2020 | 52.93 | 54.06 | 52.53 | 53.39 | 53.39 | 2,458,200 |
28 Oct 2020 | 53.30 | 53.58 | 52.46 | 53.02 | 53.02 | 4,768,300 |
27 Oct 2020 | 55.78 | 56.20 | 55.07 | 55.25 | 55.25 | 2,052,400 |
26 Oct 2020 | 57.17 | 57.17 | 55.75 | 56.67 | 56.67 | 1,656,900 |
23 Oct 2020 | 57.57 | 57.71 | 56.98 | 57.59 | 57.59 | 1,347,400 |
22 Oct 2020 | 55.06 | 56.27 | 55.00 | 56.17 | 56.17 | 1,532,800 |
21 Oct 2020 | 55.68 | 56.20 | 55.47 | 55.59 | 55.59 | 1,227,300 |
20 Oct 2020 | 56.92 | 57.40 | 56.76 | 56.92 | 56.92 | 1,607,300 |
19 Oct 2020 | 55.95 | 56.37 | 55.45 | 55.53 | 55.53 | 1,395,800 |
16 Oct 2020 | 55.06 | 55.68 | 54.85 | 55.42 | 55.42 | 1,495,100 |
15 Oct 2020 | 54.94 | 55.28 | 54.53 | 54.92 | 54.92 | 2,583,400 |
14 Oct 2020 | 57.74 | 58.07 | 57.06 | 57.33 | 57.33 | 1,343,800 |
13 Oct 2020 | 58.65 | 58.68 | 57.68 | 58.16 | 58.16 | 1,306,200 |
12 Oct 2020 | 59.62 | 60.15 | 59.60 | 59.97 | 59.97 | 1,025,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |