Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 40.00 | 40.27 | 39.81 | 39.89 | 39.89 | 7,111,124 |
21 Jan 2021 | 41.31 | 41.43 | 40.17 | 40.67 | 40.67 | 11,155,100 |
20 Jan 2021 | 40.69 | 41.77 | 40.50 | 41.62 | 41.62 | 11,335,700 |
19 Jan 2021 | 40.31 | 40.65 | 39.80 | 40.31 | 40.31 | 11,530,700 |
15 Jan 2021 | 41.67 | 41.67 | 39.96 | 39.98 | 39.98 | 15,439,000 |
14 Jan 2021 | 41.21 | 42.64 | 41.12 | 41.47 | 41.47 | 17,658,300 |
13 Jan 2021 | 40.01 | 40.74 | 39.63 | 40.45 | 40.45 | 10,852,500 |
12 Jan 2021 | 39.69 | 40.41 | 39.16 | 40.30 | 40.30 | 9,725,000 |
11 Jan 2021 | 39.08 | 39.99 | 38.90 | 39.41 | 39.41 | 11,754,900 |
08 Jan 2021 | 40.41 | 40.69 | 39.77 | 40.02 | 40.02 | 9,464,100 |
07 Jan 2021 | 40.45 | 40.95 | 40.21 | 40.23 | 40.23 | 9,136,300 |
06 Jan 2021 | 39.64 | 40.90 | 39.54 | 40.38 | 40.38 | 12,881,100 |
05 Jan 2021 | 38.49 | 40.09 | 38.45 | 39.55 | 39.55 | 12,317,200 |
04 Jan 2021 | 40.17 | 40.34 | 38.33 | 38.73 | 38.73 | 15,123,400 |
31 Dec 2020 | 40.30 | 40.74 | 39.76 | 40.21 | 40.21 | 8,703,100 |
30 Dec 2020 | 40.00 | 40.91 | 39.89 | 40.56 | 40.56 | 8,504,600 |
29 Dec 2020 | 40.84 | 40.84 | 39.90 | 40.03 | 40.03 | 8,142,800 |
28 Dec 2020 | 40.27 | 40.78 | 40.01 | 40.15 | 40.15 | 10,654,400 |
24 Dec 2020 | 40.42 | 40.44 | 39.60 | 39.73 | 39.73 | 5,176,400 |
23 Dec 2020 | 39.30 | 40.47 | 39.18 | 40.24 | 40.24 | 12,659,700 |
22 Dec 2020 | 40.43 | 40.49 | 38.84 | 38.94 | 38.94 | 13,461,200 |
21 Dec 2020 | 39.56 | 40.35 | 39.16 | 40.14 | 40.14 | 16,976,800 |
18 Dec 2020 | 40.88 | 41.03 | 40.28 | 40.68 | 40.68 | 14,312,400 |
17 Dec 2020 | 41.30 | 41.42 | 40.61 | 41.11 | 41.11 | 9,656,700 |
16 Dec 2020 | 41.75 | 41.81 | 40.66 | 41.08 | 41.08 | 11,010,600 |
15 Dec 2020 | 41.20 | 41.93 | 40.16 | 41.85 | 41.85 | 11,453,800 |
14 Dec 2020 | 42.25 | 42.38 | 40.67 | 40.69 | 40.69 | 12,445,200 |
11 Dec 2020 | 42.01 | 42.43 | 41.14 | 41.74 | 41.74 | 12,223,100 |
10 Dec 2020 | 41.16 | 42.75 | 41.07 | 42.62 | 42.62 | 10,680,700 |
09 Dec 2020 | 43.05 | 43.48 | 41.33 | 42.11 | 42.11 | 16,348,300 |
08 Dec 2020 | 41.95 | 42.88 | 41.77 | 42.41 | 42.41 | 11,530,300 |
07 Dec 2020 | 42.40 | 42.83 | 41.74 | 42.35 | 42.35 | 13,169,100 |
04 Dec 2020 | 43.20 | 43.49 | 42.07 | 42.36 | 42.36 | 18,453,400 |
03 Dec 2020 | 41.70 | 43.76 | 41.56 | 42.95 | 42.95 | 24,526,800 |
02 Dec 2020 | 39.81 | 41.28 | 39.06 | 41.07 | 41.07 | 12,937,300 |
01 Dec 2020 | 40.79 | 41.06 | 39.92 | 39.96 | 39.96 | 13,223,600 |
30 Nov 2020 | 40.53 | 41.05 | 39.35 | 40.25 | 40.25 | 16,732,600 |
27 Nov 2020 | 41.79 | 42.19 | 40.78 | 41.06 | 41.06 | 10,516,600 |
25 Nov 2020 | 40.80 | 41.49 | 40.05 | 41.29 | 41.29 | 14,588,900 |
24 Nov 2020 | 40.05 | 41.29 | 39.41 | 41.26 | 41.26 | 23,818,000 |
23 Nov 2020 | 37.80 | 38.85 | 37.43 | 38.79 | 38.79 | 14,802,900 |
20 Nov 2020 | 37.99 | 38.09 | 36.97 | 37.13 | 37.13 | 12,490,500 |
19 Nov 2020 | 37.59 | 38.13 | 37.48 | 37.91 | 37.91 | 13,981,600 |
18 Nov 2020 | 38.09 | 39.30 | 37.89 | 37.91 | 37.91 | 21,199,200 |
17 Nov 2020 | 37.40 | 38.05 | 36.66 | 37.60 | 37.60 | 16,952,700 |
16 Nov 2020 | 38.43 | 38.65 | 37.24 | 38.00 | 38.00 | 25,376,600 |
13 Nov 2020 | 34.95 | 36.67 | 34.85 | 36.46 | 36.46 | 20,832,400 |
12 Nov 2020 | 34.09 | 35.55 | 34.02 | 34.38 | 34.38 | 21,676,300 |
11 Nov 2020 | 36.64 | 36.79 | 34.73 | 35.02 | 35.02 | 20,970,400 |
10 Nov 2020 | 36.10 | 37.17 | 35.69 | 37.04 | 37.04 | 28,449,400 |
09 Nov 2020 | 37.40 | 38.69 | 34.68 | 36.77 | 36.77 | 58,086,400 |
06 Nov 2020 | 31.67 | 31.84 | 31.03 | 31.42 | 31.42 | 11,821,100 |
05 Nov 2020 | 30.85 | 32.26 | 30.80 | 31.98 | 31.98 | 13,145,100 |
04 Nov 2020 | 30.91 | 31.31 | 30.11 | 30.43 | 30.43 | 12,348,500 |
03 Nov 2020 | 30.94 | 31.36 | 30.64 | 30.90 | 30.90 | 14,257,900 |
02 Nov 2020 | 30.62 | 30.63 | 29.67 | 30.22 | 30.22 | 14,200,900 |
30 Oct 2020 | 30.52 | 30.99 | 29.99 | 30.64 | 30.64 | 15,229,400 |
29 Oct 2020 | 29.46 | 30.91 | 29.34 | 30.76 | 30.76 | 16,962,300 |
28 Oct 2020 | 29.76 | 30.15 | 28.74 | 29.65 | 29.65 | 22,720,900 |
27 Oct 2020 | 31.75 | 32.06 | 30.69 | 30.71 | 30.71 | 13,442,000 |
26 Oct 2020 | 33.50 | 33.50 | 31.53 | 31.93 | 31.93 | 16,558,300 |
23 Oct 2020 | 33.52 | 34.04 | 32.90 | 34.00 | 34.00 | 15,247,300 |
22 Oct 2020 | 31.87 | 33.81 | 31.72 | 33.72 | 33.72 | 25,713,700 |
21 Oct 2020 | 31.89 | 31.94 | 31.37 | 31.50 | 31.50 | 11,292,300 |
20 Oct 2020 | 31.97 | 32.41 | 31.59 | 31.98 | 31.98 | 14,244,300 |
19 Oct 2020 | 31.70 | 32.27 | 31.31 | 31.50 | 31.50 | 14,588,700 |
16 Oct 2020 | 31.40 | 31.76 | 31.24 | 31.47 | 31.47 | 11,143,600 |
15 Oct 2020 | 31.38 | 31.46 | 30.69 | 31.34 | 31.34 | 11,922,300 |
14 Oct 2020 | 31.77 | 32.32 | 31.65 | 31.76 | 31.76 | 16,512,600 |
13 Oct 2020 | 31.90 | 32.39 | 31.48 | 31.77 | 31.77 | 22,421,200 |
12 Oct 2020 | 32.68 | 32.81 | 32.30 | 32.64 | 32.64 | 12,065,800 |
09 Oct 2020 | 32.71 | 33.27 | 32.29 | 32.81 | 32.81 | 16,730,600 |
08 Oct 2020 | 32.69 | 33.00 | 31.92 | 32.68 | 32.68 | 18,123,800 |
07 Oct 2020 | 32.22 | 32.36 | 31.64 | 32.15 | 32.15 | 15,416,600 |
06 Oct 2020 | 32.63 | 32.72 | 30.91 | 31.06 | 31.06 | 20,317,100 |
05 Oct 2020 | 32.35 | 32.43 | 31.52 | 32.00 | 32.00 | 14,807,100 |
02 Oct 2020 | 29.75 | 32.30 | 29.61 | 31.75 | 31.75 | 27,126,000 |
01 Oct 2020 | 30.99 | 31.36 | 30.58 | 31.10 | 31.10 | 12,501,900 |
30 Sep 2020 | 30.99 | 31.85 | 30.48 | 30.58 | 30.58 | 16,664,100 |
29 Sep 2020 | 31.10 | 31.11 | 30.30 | 30.61 | 30.61 | 14,785,600 |
28 Sep 2020 | 30.60 | 31.96 | 30.14 | 31.34 | 31.34 | 22,098,400 |
25 Sep 2020 | 28.82 | 29.79 | 28.78 | 29.78 | 29.78 | 21,831,500 |
24 Sep 2020 | 29.12 | 29.51 | 27.92 | 29.01 | 29.01 | 22,257,800 |
23 Sep 2020 | 30.44 | 31.03 | 29.49 | 29.56 | 29.56 | 17,358,100 |
22 Sep 2020 | 29.81 | 30.54 | 29.72 | 30.22 | 30.22 | 18,035,300 |
21 Sep 2020 | 31.16 | 31.20 | 29.42 | 29.82 | 29.82 | 34,449,900 |
18 Sep 2020 | 33.22 | 34.02 | 32.58 | 32.84 | 32.84 | 35,079,200 |
17 Sep 2020 | 33.97 | 35.07 | 33.64 | 33.96 | 33.96 | 26,014,800 |
16 Sep 2020 | 33.80 | 34.99 | 33.19 | 34.57 | 34.57 | 26,009,000 |
15 Sep 2020 | 33.20 | 34.48 | 33.10 | 33.51 | 33.51 | 22,656,400 |
14 Sep 2020 | 32.29 | 32.90 | 32.01 | 32.82 | 32.82 | 16,333,000 |
11 Sep 2020 | 31.81 | 32.13 | 31.34 | 31.70 | 31.70 | 14,344,100 |
10 Sep 2020 | 32.18 | 32.71 | 31.67 | 31.79 | 31.79 | 17,711,300 |
09 Sep 2020 | 32.17 | 32.44 | 31.32 | 31.76 | 31.76 | 19,362,700 |
08 Sep 2020 | 31.40 | 33.10 | 31.34 | 32.54 | 32.54 | 28,129,400 |
04 Sep 2020 | 31.79 | 32.37 | 30.61 | 31.77 | 31.77 | 25,878,700 |
03 Sep 2020 | 31.63 | 32.53 | 30.47 | 31.22 | 31.22 | 29,474,900 |
02 Sep 2020 | 30.40 | 31.30 | 30.14 | 31.14 | 31.14 | 16,307,700 |
01 Sep 2020 | 30.02 | 31.61 | 29.75 | 30.71 | 30.71 | 20,081,200 |
31 Aug 2020 | 31.81 | 32.01 | 30.80 | 30.85 | 30.85 | 18,262,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |