Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Mar 2021 | 88.46 | 89.92 | 87.95 | 88.21 | 88.21 | 1,713,169 |
03 Mar 2021 | 87.83 | 89.53 | 87.39 | 88.53 | 88.53 | 3,485,100 |
02 Mar 2021 | 88.33 | 88.87 | 87.45 | 87.63 | 87.63 | 2,024,900 |
01 Mar 2021 | 87.07 | 89.17 | 86.92 | 88.44 | 88.44 | 1,844,700 |
26 Feb 2021 | 87.36 | 87.88 | 85.87 | 85.90 | 85.90 | 3,235,700 |
25 Feb 2021 | 88.47 | 88.63 | 86.89 | 87.33 | 87.33 | 2,783,000 |
24 Feb 2021 | 87.05 | 89.10 | 86.94 | 88.97 | 88.97 | 2,827,300 |
23 Feb 2021 | 85.96 | 87.16 | 85.50 | 86.80 | 86.80 | 2,665,000 |
22 Feb 2021 | 85.44 | 86.89 | 84.33 | 86.17 | 86.17 | 2,044,000 |
19 Feb 2021 | 84.75 | 86.12 | 84.63 | 85.45 | 85.45 | 2,461,800 |
18 Feb 2021 | 84.45 | 84.63 | 83.65 | 84.38 | 84.38 | 1,334,800 |
17 Feb 2021 | 84.93 | 85.41 | 84.21 | 84.87 | 84.87 | 1,835,400 |
16 Feb 2021 | 86.00 | 86.20 | 84.92 | 85.07 | 85.07 | 2,751,300 |
12 Feb 2021 | 84.58 | 85.58 | 84.56 | 85.33 | 85.33 | 1,398,900 |
11 Feb 2021 | 85.29 | 85.72 | 83.64 | 85.16 | 85.16 | 1,622,400 |
11 Feb 2021 | 0.505 Dividend | |||||
10 Feb 2021 | 86.28 | 86.43 | 84.96 | 85.06 | 84.56 | 2,540,300 |
09 Feb 2021 | 86.42 | 86.52 | 85.45 | 85.90 | 85.39 | 1,565,700 |
08 Feb 2021 | 86.55 | 87.07 | 85.78 | 86.52 | 86.01 | 3,248,500 |
05 Feb 2021 | 85.04 | 86.61 | 84.59 | 86.11 | 85.60 | 3,833,100 |
04 Feb 2021 | 84.51 | 85.13 | 83.73 | 84.16 | 83.66 | 4,457,100 |
03 Feb 2021 | 83.60 | 83.73 | 82.06 | 83.68 | 83.18 | 3,728,700 |
02 Feb 2021 | 83.37 | 84.81 | 83.00 | 83.78 | 83.28 | 4,023,200 |
01 Feb 2021 | 80.30 | 81.48 | 79.28 | 80.82 | 80.34 | 3,674,900 |
29 Jan 2021 | 80.64 | 81.52 | 78.95 | 79.35 | 78.88 | 3,545,400 |
28 Jan 2021 | 80.45 | 82.49 | 79.82 | 81.08 | 80.60 | 2,530,300 |
27 Jan 2021 | 80.14 | 80.88 | 78.33 | 79.52 | 79.05 | 4,835,500 |
26 Jan 2021 | 82.98 | 83.04 | 81.67 | 81.89 | 81.40 | 2,010,900 |
25 Jan 2021 | 83.25 | 83.50 | 81.53 | 82.48 | 81.99 | 2,137,500 |
22 Jan 2021 | 83.54 | 84.26 | 82.29 | 83.73 | 83.23 | 2,432,200 |
21 Jan 2021 | 84.52 | 84.88 | 83.74 | 84.26 | 83.76 | 1,797,000 |
20 Jan 2021 | 83.60 | 84.72 | 83.22 | 84.39 | 83.89 | 2,377,900 |
19 Jan 2021 | 85.00 | 85.39 | 83.42 | 83.43 | 82.93 | 2,981,000 |
15 Jan 2021 | 83.97 | 83.97 | 81.78 | 82.75 | 82.26 | 2,926,900 |
14 Jan 2021 | 82.88 | 83.91 | 82.62 | 83.34 | 82.85 | 1,883,200 |
13 Jan 2021 | 84.18 | 84.44 | 82.43 | 82.64 | 82.15 | 2,189,200 |
12 Jan 2021 | 82.62 | 84.28 | 82.52 | 83.97 | 83.47 | 2,646,300 |
11 Jan 2021 | 80.79 | 83.12 | 80.51 | 82.62 | 82.13 | 1,749,700 |
08 Jan 2021 | 82.57 | 82.67 | 80.60 | 81.82 | 81.33 | 2,156,900 |
07 Jan 2021 | 82.69 | 83.17 | 81.40 | 82.07 | 81.58 | 2,435,600 |
06 Jan 2021 | 80.26 | 83.12 | 80.21 | 82.03 | 81.54 | 3,791,000 |
05 Jan 2021 | 78.18 | 79.75 | 78.01 | 79.36 | 78.89 | 2,687,600 |
04 Jan 2021 | 80.58 | 80.96 | 77.76 | 78.01 | 77.55 | 2,227,700 |
31 Dec 2020 | 80.12 | 80.48 | 79.11 | 80.37 | 79.89 | 1,239,800 |
30 Dec 2020 | 79.67 | 80.23 | 79.44 | 79.82 | 79.35 | 1,169,900 |
29 Dec 2020 | 80.52 | 80.56 | 78.44 | 79.24 | 78.77 | 1,318,300 |
28 Dec 2020 | 80.55 | 81.29 | 79.85 | 79.87 | 79.40 | 1,736,300 |
24 Dec 2020 | 80.49 | 80.49 | 79.54 | 79.98 | 79.51 | 456,600 |
23 Dec 2020 | 79.99 | 80.44 | 79.33 | 80.02 | 79.54 | 2,551,100 |
22 Dec 2020 | 80.30 | 80.50 | 79.05 | 79.33 | 78.86 | 2,860,600 |
21 Dec 2020 | 79.03 | 81.15 | 78.41 | 80.57 | 80.09 | 3,195,300 |
18 Dec 2020 | 81.11 | 81.51 | 80.06 | 80.90 | 80.42 | 5,390,200 |
17 Dec 2020 | 81.92 | 82.19 | 80.44 | 81.16 | 80.68 | 2,528,200 |
16 Dec 2020 | 81.97 | 82.38 | 80.59 | 81.28 | 80.80 | 1,852,800 |
15 Dec 2020 | 82.75 | 82.96 | 80.86 | 82.44 | 81.95 | 3,170,100 |
14 Dec 2020 | 82.82 | 83.14 | 80.32 | 80.41 | 79.93 | 3,428,200 |
11 Dec 2020 | 80.59 | 82.65 | 80.50 | 82.42 | 81.93 | 3,870,800 |
10 Dec 2020 | 81.35 | 81.84 | 80.64 | 81.36 | 80.88 | 2,990,200 |
09 Dec 2020 | 81.37 | 82.00 | 80.73 | 81.60 | 81.12 | 3,746,700 |
08 Dec 2020 | 78.22 | 81.48 | 78.11 | 81.34 | 80.86 | 3,918,000 |
07 Dec 2020 | 79.83 | 79.97 | 78.25 | 79.17 | 78.70 | 4,038,900 |
04 Dec 2020 | 75.71 | 80.44 | 75.58 | 80.10 | 79.62 | 5,503,000 |
03 Dec 2020 | 75.94 | 76.37 | 75.36 | 75.48 | 75.03 | 2,582,700 |
02 Dec 2020 | 74.55 | 76.15 | 74.50 | 75.90 | 75.45 | 3,035,300 |
01 Dec 2020 | 77.95 | 78.34 | 75.65 | 75.77 | 75.32 | 3,076,700 |
30 Nov 2020 | 78.00 | 78.00 | 75.97 | 76.82 | 76.36 | 2,724,600 |
27 Nov 2020 | 78.73 | 79.09 | 77.84 | 78.16 | 77.70 | 664,100 |
25 Nov 2020 | 79.32 | 79.46 | 78.21 | 78.26 | 77.80 | 1,658,700 |
24 Nov 2020 | 78.99 | 80.19 | 78.51 | 79.95 | 79.48 | 4,222,500 |
23 Nov 2020 | 76.62 | 77.99 | 76.52 | 77.81 | 77.35 | 2,205,800 |
20 Nov 2020 | 77.00 | 77.05 | 75.47 | 75.96 | 75.51 | 1,810,700 |
19 Nov 2020 | 76.68 | 77.36 | 75.89 | 77.24 | 76.78 | 1,563,300 |
18 Nov 2020 | 76.78 | 78.11 | 76.41 | 76.89 | 76.43 | 2,559,500 |
17 Nov 2020 | 77.75 | 77.88 | 75.82 | 76.39 | 75.94 | 2,269,800 |
16 Nov 2020 | 77.23 | 78.14 | 76.51 | 77.99 | 77.53 | 2,742,300 |
13 Nov 2020 | 74.61 | 75.92 | 74.61 | 75.81 | 75.36 | 1,788,800 |
12 Nov 2020 | 74.42 | 74.75 | 73.47 | 74.23 | 73.79 | 2,387,300 |
12 Nov 2020 | 0.505 Dividend | |||||
11 Nov 2020 | 77.18 | 77.40 | 74.78 | 74.90 | 73.95 | 3,441,200 |
10 Nov 2020 | 76.56 | 77.91 | 75.97 | 77.44 | 76.46 | 3,291,200 |
09 Nov 2020 | 75.00 | 77.56 | 75.00 | 76.29 | 75.33 | 6,659,400 |
06 Nov 2020 | 70.56 | 70.70 | 69.56 | 70.12 | 69.23 | 2,348,900 |
05 Nov 2020 | 69.86 | 71.23 | 69.17 | 70.47 | 69.58 | 2,700,700 |
04 Nov 2020 | 68.67 | 69.92 | 66.50 | 68.15 | 67.29 | 4,053,500 |
03 Nov 2020 | 68.20 | 70.87 | 68.07 | 70.40 | 69.51 | 4,692,000 |
02 Nov 2020 | 65.90 | 68.35 | 65.74 | 67.96 | 67.10 | 5,200,400 |
30 Oct 2020 | 64.41 | 64.81 | 63.65 | 64.79 | 63.97 | 3,902,900 |
29 Oct 2020 | 64.53 | 65.50 | 64.15 | 64.44 | 63.63 | 4,505,500 |
28 Oct 2020 | 65.22 | 66.15 | 64.49 | 64.99 | 64.17 | 3,326,000 |
27 Oct 2020 | 67.57 | 68.05 | 66.84 | 66.92 | 66.07 | 3,109,900 |
26 Oct 2020 | 69.18 | 69.18 | 67.05 | 67.73 | 66.87 | 2,515,000 |
23 Oct 2020 | 70.48 | 70.90 | 69.69 | 70.02 | 69.13 | 2,044,800 |
22 Oct 2020 | 69.57 | 69.87 | 69.21 | 69.76 | 68.88 | 1,556,800 |
21 Oct 2020 | 69.39 | 70.32 | 69.09 | 69.21 | 68.34 | 2,525,600 |
20 Oct 2020 | 70.39 | 71.09 | 69.74 | 70.00 | 69.12 | 1,882,800 |
19 Oct 2020 | 70.33 | 70.73 | 69.74 | 69.96 | 69.08 | 3,219,500 |
16 Oct 2020 | 70.00 | 70.80 | 69.87 | 70.28 | 69.39 | 2,848,200 |
15 Oct 2020 | 68.42 | 69.60 | 68.31 | 69.58 | 68.70 | 2,020,600 |
14 Oct 2020 | 69.08 | 70.14 | 69.08 | 69.38 | 68.50 | 1,918,600 |
13 Oct 2020 | 69.65 | 69.98 | 68.45 | 68.89 | 68.02 | 1,879,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |