Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 85.00 | 85.32 | 84.81 | 85.09 | 85.09 | 4,575,426 |
21 Jan 2021 | 85.03 | 85.48 | 84.51 | 85.32 | 85.32 | 2,358,103 |
20 Jan 2021 | 85.11 | 85.19 | 84.25 | 84.37 | 84.37 | 1,663,224 |
19 Jan 2021 | 85.00 | 85.61 | 84.91 | 85.11 | 85.11 | 2,049,672 |
18 Jan 2021 | 85.10 | 85.35 | 84.16 | 84.67 | 84.67 | 1,469,159 |
15 Jan 2021 | 86.10 | 86.47 | 85.25 | 85.38 | 85.38 | 2,866,714 |
14 Jan 2021 | 85.50 | 86.40 | 85.40 | 86.33 | 86.33 | 2,524,347 |
13 Jan 2021 | 85.40 | 86.10 | 85.11 | 85.97 | 85.97 | 1,887,641 |
12 Jan 2021 | 85.49 | 86.26 | 85.28 | 85.88 | 85.88 | 1,940,939 |
11 Jan 2021 | 85.40 | 85.63 | 84.94 | 85.16 | 85.16 | 1,840,016 |
08 Jan 2021 | 84.99 | 85.63 | 84.79 | 85.63 | 85.63 | 2,446,079 |
07 Jan 2021 | 84.38 | 85.18 | 83.70 | 84.58 | 84.58 | 3,011,086 |
06 Jan 2021 | 82.69 | 83.35 | 82.28 | 82.90 | 82.90 | 2,252,786 |
05 Jan 2021 | 83.00 | 83.26 | 82.49 | 83.23 | 83.23 | 1,809,541 |
04 Jan 2021 | 82.23 | 83.92 | 82.17 | 83.75 | 83.75 | 1,414,844 |
31 Dec 2020 | 83.40 | 83.83 | 82.11 | 82.11 | 82.11 | 1,120,867 |
30 Dec 2020 | 83.55 | 83.80 | 83.09 | 83.59 | 83.59 | 1,340,818 |
29 Dec 2020 | 83.80 | 84.42 | 83.80 | 84.01 | 84.01 | 1,165,218 |
24 Dec 2020 | 83.97 | 84.50 | 83.15 | 83.15 | 83.15 | 883,611 |
23 Dec 2020 | 82.79 | 83.36 | 82.60 | 83.18 | 83.18 | 1,402,217 |
22 Dec 2020 | 82.75 | 83.64 | 82.18 | 82.42 | 82.42 | 1,995,338 |
21 Dec 2020 | 83.12 | 83.51 | 82.34 | 83.00 | 83.00 | 1,607,940 |
18 Dec 2020 | 84.40 | 84.45 | 83.16 | 83.16 | 83.16 | 8,380,263 |
17 Dec 2020 | 84.59 | 84.84 | 84.10 | 84.72 | 84.72 | 4,344,206 |
16 Dec 2020 | 83.13 | 84.68 | 83.13 | 83.85 | 83.85 | 2,037,896 |
15 Dec 2020 | 84.30 | 84.46 | 82.81 | 83.07 | 83.07 | 2,858,544 |
14 Dec 2020 | 82.50 | 84.54 | 82.50 | 83.92 | 83.92 | 2,641,931 |
11 Dec 2020 | 82.90 | 83.05 | 82.17 | 82.39 | 82.39 | 2,534,051 |
10 Dec 2020 | 83.55 | 84.27 | 82.89 | 83.09 | 83.09 | 5,242,972 |
09 Dec 2020 | 82.00 | 83.60 | 81.84 | 83.18 | 83.18 | 4,244,217 |
08 Dec 2020 | 80.38 | 81.81 | 80.00 | 81.81 | 81.81 | 3,903,389 |
07 Dec 2020 | 80.50 | 80.79 | 80.05 | 80.74 | 80.74 | 2,093,503 |
04 Dec 2020 | 79.80 | 80.62 | 79.67 | 80.18 | 80.18 | 2,250,549 |
03 Dec 2020 | 80.00 | 80.10 | 79.48 | 79.56 | 79.56 | 1,879,664 |
02 Dec 2020 | 80.33 | 80.39 | 79.35 | 80.10 | 80.10 | 3,014,706 |
01 Dec 2020 | 79.01 | 80.63 | 78.79 | 80.25 | 80.25 | 2,463,844 |
30 Nov 2020 | 80.65 | 81.25 | 79.07 | 79.07 | 79.07 | 4,762,676 |
27 Nov 2020 | 81.00 | 81.69 | 80.52 | 80.71 | 80.71 | 2,403,041 |
26 Nov 2020 | 81.90 | 81.99 | 81.09 | 81.09 | 81.09 | 2,020,361 |
25 Nov 2020 | 82.40 | 83.35 | 82.04 | 82.37 | 82.37 | 3,687,505 |
24 Nov 2020 | 80.01 | 81.53 | 79.95 | 81.16 | 81.16 | 2,684,006 |
23 Nov 2020 | 79.79 | 80.05 | 79.27 | 79.60 | 79.60 | 1,945,889 |
20 Nov 2020 | 78.78 | 80.00 | 78.10 | 80.00 | 80.00 | 6,969,228 |
19 Nov 2020 | 78.00 | 78.87 | 77.18 | 78.87 | 78.87 | 4,383,570 |
18 Nov 2020 | 75.46 | 77.55 | 75.44 | 77.55 | 77.55 | 3,979,413 |
17 Nov 2020 | 74.65 | 75.46 | 74.60 | 75.39 | 75.39 | 4,312,323 |
16 Nov 2020 | 74.00 | 74.56 | 73.79 | 74.49 | 74.49 | 350,619 |
13 Nov 2020 | 72.80 | 73.42 | 72.53 | 73.14 | 73.14 | 2,805,108 |
12 Nov 2020 | 74.40 | 74.60 | 72.87 | 73.07 | 73.07 | 3,365,097 |
11 Nov 2020 | 72.95 | 74.44 | 72.66 | 74.40 | 74.40 | 5,151,533 |
10 Nov 2020 | 72.00 | 73.14 | 71.32 | 72.40 | 72.40 | 6,300,671 |
09 Nov 2020 | 69.87 | 70.58 | 69.80 | 70.31 | 70.31 | 2,365,509 |
06 Nov 2020 | 70.00 | 70.25 | 69.26 | 69.79 | 69.79 | 2,084,788 |
05 Nov 2020 | 68.39 | 69.67 | 68.31 | 69.67 | 69.67 | 3,856,662 |
04 Nov 2020 | 69.50 | 69.72 | 67.87 | 68.41 | 68.41 | 2,725,022 |
03 Nov 2020 | 69.07 | 70.45 | 68.98 | 69.82 | 69.82 | 4,195,170 |
02 Nov 2020 | 69.68 | 69.70 | 66.04 | 68.87 | 68.87 | 3,410,760 |
30 Oct 2020 | 68.15 | 69.63 | 68.04 | 69.02 | 69.02 | 3,779,713 |
29 Oct 2020 | 68.15 | 68.67 | 67.75 | 68.14 | 68.14 | 2,736,317 |
28 Oct 2020 | 68.02 | 68.79 | 67.66 | 68.45 | 68.45 | 2,260,344 |
27 Oct 2020 | 69.10 | 69.38 | 68.31 | 68.75 | 68.75 | 2,139,783 |
26 Oct 2020 | 69.95 | 70.10 | 69.50 | 69.71 | 69.71 | 1,509,835 |
23 Oct 2020 | 69.62 | 69.91 | 68.96 | 69.90 | 69.90 | 2,327,154 |
22 Oct 2020 | 69.01 | 69.46 | 68.66 | 69.33 | 69.33 | 2,607,989 |
21 Oct 2020 | 69.21 | 69.82 | 69.08 | 69.67 | 69.67 | 3,012,271 |
20 Oct 2020 | 70.01 | 70.45 | 69.02 | 69.14 | 69.14 | 3,276,870 |
19 Oct 2020 | 69.85 | 70.25 | 69.52 | 70.01 | 70.01 | 1,711,635 |
16 Oct 2020 | 69.00 | 69.65 | 68.93 | 69.24 | 69.24 | 2,994,507 |
15 Oct 2020 | 68.62 | 69.72 | 68.33 | 69.28 | 69.28 | 2,461,648 |
14 Oct 2020 | 68.91 | 69.33 | 68.57 | 68.67 | 68.67 | 2,158,016 |
13 Oct 2020 | 69.57 | 70.66 | 69.14 | 69.38 | 69.38 | 3,234,295 |
12 Oct 2020 | 67.69 | 68.62 | 67.47 | 68.61 | 68.61 | 2,140,654 |
09 Oct 2020 | 68.50 | 68.55 | 67.71 | 67.71 | 67.71 | 2,430,743 |
08 Oct 2020 | 68.25 | 68.38 | 67.61 | 68.11 | 68.11 | 3,174,818 |
07 Oct 2020 | 66.17 | 67.61 | 66.16 | 67.57 | 67.57 | 3,011,826 |
06 Oct 2020 | 66.29 | 66.43 | 65.37 | 66.15 | 66.15 | 2,227,080 |
05 Oct 2020 | 64.71 | 65.99 | 64.57 | 65.99 | 65.99 | 1,961,004 |
02 Oct 2020 | 63.92 | 64.25 | 63.56 | 63.72 | 63.72 | 2,525,561 |
01 Oct 2020 | 63.91 | 64.54 | 63.78 | 64.04 | 64.04 | 2,109,305 |
30 Sep 2020 | 64.06 | 64.53 | 63.59 | 63.61 | 63.61 | 4,612,677 |
29 Sep 2020 | 65.89 | 66.04 | 64.90 | 65.02 | 65.02 | 1,979,376 |
28 Sep 2020 | 66.50 | 66.64 | 65.04 | 65.49 | 65.49 | 2,440,377 |
25 Sep 2020 | 65.49 | 66.78 | 65.25 | 66.13 | 66.13 | 4,021,873 |
24 Sep 2020 | 63.48 | 64.43 | 63.00 | 64.20 | 64.20 | 2,762,068 |
23 Sep 2020 | 63.49 | 64.47 | 63.35 | 64.27 | 64.27 | 3,572,552 |
22 Sep 2020 | 63.00 | 63.28 | 62.64 | 63.07 | 63.07 | 3,671,667 |
21 Sep 2020 | 64.30 | 64.35 | 63.31 | 63.50 | 63.50 | 4,649,205 |
18 Sep 2020 | 65.11 | 65.25 | 64.37 | 64.37 | 64.37 | 6,383,515 |
17 Sep 2020 | 65.37 | 65.77 | 65.00 | 65.00 | 65.00 | 3,934,061 |
16 Sep 2020 | 65.60 | 65.83 | 65.01 | 65.70 | 65.70 | 3,905,800 |
15 Sep 2020 | 66.00 | 66.16 | 65.00 | 65.03 | 65.03 | 3,757,071 |
14 Sep 2020 | 66.19 | 66.59 | 65.80 | 66.17 | 66.17 | 1,944,822 |
11 Sep 2020 | 66.00 | 66.26 | 65.80 | 65.80 | 65.80 | 2,996,930 |
10 Sep 2020 | 67.88 | 67.88 | 66.29 | 66.72 | 66.72 | 2,969,184 |
09 Sep 2020 | 66.60 | 66.98 | 66.33 | 66.79 | 66.79 | 3,026,643 |
08 Sep 2020 | 67.87 | 68.49 | 67.57 | 68.49 | 68.49 | 2,062,956 |
07 Sep 2020 | 66.37 | 67.90 | 66.07 | 67.37 | 67.37 | 2,350,246 |
04 Sep 2020 | 67.13 | 67.44 | 66.67 | 66.73 | 66.73 | 2,884,072 |
03 Sep 2020 | 68.25 | 68.60 | 68.02 | 68.18 | 68.18 | 2,379,411 |
02 Sep 2020 | 66.96 | 67.92 | 66.90 | 67.61 | 67.61 | 2,427,562 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |