Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 83.54 | 84.25 | 82.29 | 83.74 | 83.74 | 962,069 |
21 Jan 2021 | 84.52 | 84.88 | 83.74 | 84.26 | 84.26 | 1,796,500 |
20 Jan 2021 | 83.60 | 84.72 | 83.22 | 84.39 | 84.39 | 2,377,900 |
19 Jan 2021 | 85.00 | 85.39 | 83.42 | 83.43 | 83.43 | 2,981,000 |
15 Jan 2021 | 83.97 | 83.97 | 81.78 | 82.75 | 82.75 | 2,926,500 |
14 Jan 2021 | 82.88 | 83.91 | 82.62 | 83.34 | 83.34 | 1,883,200 |
13 Jan 2021 | 84.18 | 84.44 | 82.43 | 82.64 | 82.64 | 2,189,200 |
12 Jan 2021 | 82.62 | 84.28 | 82.52 | 83.97 | 83.97 | 2,646,300 |
11 Jan 2021 | 80.79 | 83.12 | 80.51 | 82.62 | 82.62 | 1,749,700 |
08 Jan 2021 | 82.57 | 82.67 | 80.60 | 81.82 | 81.82 | 2,156,900 |
07 Jan 2021 | 82.69 | 83.17 | 81.40 | 82.07 | 82.07 | 2,435,600 |
06 Jan 2021 | 80.26 | 83.12 | 80.21 | 82.03 | 82.03 | 3,791,000 |
05 Jan 2021 | 78.18 | 79.75 | 78.01 | 79.36 | 79.36 | 2,687,600 |
04 Jan 2021 | 80.58 | 80.96 | 77.76 | 78.01 | 78.01 | 2,227,700 |
31 Dec 2020 | 80.12 | 80.48 | 79.11 | 80.37 | 80.37 | 1,207,700 |
30 Dec 2020 | 79.67 | 80.23 | 79.44 | 79.82 | 79.82 | 1,169,900 |
29 Dec 2020 | 80.52 | 80.56 | 78.44 | 79.24 | 79.24 | 1,318,300 |
28 Dec 2020 | 80.55 | 81.29 | 79.85 | 79.87 | 79.87 | 1,736,300 |
24 Dec 2020 | 80.49 | 80.49 | 79.54 | 79.98 | 79.98 | 456,600 |
23 Dec 2020 | 79.99 | 80.44 | 79.33 | 80.02 | 80.02 | 2,551,100 |
22 Dec 2020 | 80.30 | 80.50 | 79.05 | 79.33 | 79.33 | 2,860,600 |
21 Dec 2020 | 79.03 | 81.15 | 78.41 | 80.57 | 80.57 | 3,195,300 |
18 Dec 2020 | 81.11 | 81.51 | 80.06 | 80.90 | 80.90 | 5,390,200 |
17 Dec 2020 | 81.92 | 82.19 | 80.44 | 81.16 | 81.16 | 2,528,200 |
16 Dec 2020 | 81.97 | 82.38 | 80.59 | 81.28 | 81.28 | 1,852,800 |
15 Dec 2020 | 82.75 | 82.96 | 80.86 | 82.44 | 82.44 | 3,170,100 |
14 Dec 2020 | 82.82 | 83.14 | 80.32 | 80.41 | 80.41 | 3,428,200 |
11 Dec 2020 | 80.59 | 82.65 | 80.50 | 82.42 | 82.42 | 3,870,800 |
10 Dec 2020 | 81.35 | 81.84 | 80.64 | 81.36 | 81.36 | 2,990,200 |
09 Dec 2020 | 81.37 | 82.00 | 80.73 | 81.60 | 81.60 | 3,746,700 |
08 Dec 2020 | 78.22 | 81.48 | 78.11 | 81.34 | 81.34 | 3,918,000 |
07 Dec 2020 | 79.83 | 79.97 | 78.25 | 79.17 | 79.17 | 4,038,900 |
04 Dec 2020 | 75.71 | 80.44 | 75.58 | 80.10 | 80.10 | 5,503,000 |
03 Dec 2020 | 75.94 | 76.37 | 75.36 | 75.48 | 75.48 | 2,582,700 |
02 Dec 2020 | 74.55 | 76.15 | 74.50 | 75.90 | 75.90 | 3,035,300 |
01 Dec 2020 | 77.95 | 78.34 | 75.65 | 75.77 | 75.77 | 3,076,700 |
30 Nov 2020 | 78.00 | 78.00 | 75.97 | 76.82 | 76.82 | 2,724,600 |
27 Nov 2020 | 78.73 | 79.09 | 77.84 | 78.16 | 78.16 | 664,100 |
25 Nov 2020 | 79.32 | 79.46 | 78.21 | 78.26 | 78.26 | 1,658,700 |
24 Nov 2020 | 78.99 | 80.19 | 78.51 | 79.95 | 79.95 | 4,222,500 |
23 Nov 2020 | 76.62 | 77.99 | 76.52 | 77.81 | 77.81 | 2,205,800 |
20 Nov 2020 | 77.00 | 77.05 | 75.47 | 75.96 | 75.96 | 1,810,700 |
19 Nov 2020 | 76.68 | 77.36 | 75.89 | 77.24 | 77.24 | 1,563,300 |
18 Nov 2020 | 76.78 | 78.11 | 76.41 | 76.89 | 76.89 | 2,559,500 |
17 Nov 2020 | 77.75 | 77.88 | 75.82 | 76.39 | 76.39 | 2,269,800 |
16 Nov 2020 | 77.23 | 78.14 | 76.51 | 77.99 | 77.99 | 2,742,300 |
13 Nov 2020 | 74.61 | 75.92 | 74.61 | 75.81 | 75.81 | 1,788,800 |
12 Nov 2020 | 74.42 | 74.75 | 73.47 | 74.23 | 74.23 | 2,387,300 |
12 Nov 2020 | 0.505 Dividend | |||||
11 Nov 2020 | 77.18 | 77.40 | 74.78 | 74.90 | 74.40 | 3,441,200 |
10 Nov 2020 | 76.56 | 77.91 | 75.97 | 77.44 | 76.92 | 3,291,200 |
09 Nov 2020 | 75.00 | 77.56 | 75.00 | 76.29 | 75.78 | 6,659,400 |
06 Nov 2020 | 70.56 | 70.70 | 69.56 | 70.12 | 69.65 | 2,348,900 |
05 Nov 2020 | 69.86 | 71.23 | 69.17 | 70.47 | 69.99 | 2,700,700 |
04 Nov 2020 | 68.67 | 69.92 | 66.50 | 68.15 | 67.69 | 4,053,500 |
03 Nov 2020 | 68.20 | 70.87 | 68.07 | 70.40 | 69.93 | 4,692,000 |
02 Nov 2020 | 65.90 | 68.35 | 65.74 | 67.96 | 67.50 | 5,200,400 |
30 Oct 2020 | 64.41 | 64.81 | 63.65 | 64.79 | 64.35 | 3,902,900 |
29 Oct 2020 | 64.53 | 65.50 | 64.15 | 64.44 | 64.01 | 4,505,500 |
28 Oct 2020 | 65.22 | 66.15 | 64.49 | 64.99 | 64.55 | 3,326,000 |
27 Oct 2020 | 67.57 | 68.05 | 66.84 | 66.92 | 66.47 | 3,109,900 |
26 Oct 2020 | 69.18 | 69.18 | 67.05 | 67.73 | 67.27 | 2,515,000 |
23 Oct 2020 | 70.48 | 70.90 | 69.69 | 70.02 | 69.55 | 2,044,800 |
22 Oct 2020 | 69.57 | 69.87 | 69.21 | 69.76 | 69.29 | 1,556,800 |
21 Oct 2020 | 69.39 | 70.32 | 69.09 | 69.21 | 68.74 | 2,525,600 |
20 Oct 2020 | 70.39 | 71.09 | 69.74 | 70.00 | 69.53 | 1,882,800 |
19 Oct 2020 | 70.33 | 70.73 | 69.74 | 69.96 | 69.49 | 3,219,500 |
16 Oct 2020 | 70.00 | 70.80 | 69.87 | 70.28 | 69.81 | 2,848,200 |
15 Oct 2020 | 68.42 | 69.60 | 68.31 | 69.58 | 69.11 | 2,020,600 |
14 Oct 2020 | 69.08 | 70.14 | 69.08 | 69.38 | 68.91 | 1,918,600 |
13 Oct 2020 | 69.65 | 69.98 | 68.45 | 68.89 | 68.43 | 1,879,000 |
12 Oct 2020 | 70.30 | 70.47 | 69.21 | 69.58 | 69.11 | 1,999,800 |
09 Oct 2020 | 70.00 | 71.20 | 69.91 | 69.95 | 69.48 | 3,006,300 |
08 Oct 2020 | 69.23 | 69.58 | 68.70 | 69.28 | 68.81 | 1,627,100 |
07 Oct 2020 | 68.21 | 69.07 | 67.87 | 68.88 | 68.42 | 1,883,300 |
06 Oct 2020 | 67.78 | 69.13 | 67.17 | 67.28 | 66.83 | 2,160,900 |
05 Oct 2020 | 66.50 | 67.84 | 66.31 | 67.59 | 67.13 | 2,295,300 |
02 Oct 2020 | 63.38 | 66.31 | 63.26 | 65.54 | 65.10 | 2,090,100 |
01 Oct 2020 | 66.23 | 66.34 | 64.16 | 64.63 | 64.19 | 2,314,800 |
30 Sep 2020 | 65.62 | 66.64 | 65.03 | 65.57 | 65.13 | 2,687,100 |
29 Sep 2020 | 65.74 | 65.95 | 64.71 | 65.16 | 64.72 | 1,379,200 |
28 Sep 2020 | 65.55 | 66.23 | 65.19 | 65.52 | 65.08 | 1,949,300 |
25 Sep 2020 | 63.69 | 64.64 | 63.61 | 64.33 | 63.90 | 1,847,500 |
24 Sep 2020 | 63.71 | 65.10 | 63.16 | 64.39 | 63.96 | 1,646,100 |
23 Sep 2020 | 65.58 | 66.32 | 63.74 | 63.89 | 63.46 | 1,918,600 |
22 Sep 2020 | 64.84 | 65.68 | 64.49 | 65.23 | 64.79 | 2,114,200 |
21 Sep 2020 | 66.50 | 66.89 | 64.15 | 64.98 | 64.54 | 2,767,600 |
18 Sep 2020 | 68.73 | 69.62 | 67.75 | 67.85 | 67.39 | 3,503,600 |
17 Sep 2020 | 67.93 | 69.38 | 67.23 | 69.09 | 68.62 | 2,398,200 |
16 Sep 2020 | 68.93 | 69.32 | 67.52 | 68.68 | 68.22 | 3,143,600 |
15 Sep 2020 | 68.52 | 69.54 | 68.34 | 68.41 | 67.95 | 2,233,600 |
14 Sep 2020 | 68.43 | 68.82 | 67.73 | 68.19 | 67.73 | 2,684,300 |
11 Sep 2020 | 67.91 | 68.48 | 67.49 | 67.92 | 67.46 | 2,253,600 |
10 Sep 2020 | 68.86 | 69.17 | 67.20 | 67.51 | 67.05 | 2,226,900 |
09 Sep 2020 | 68.58 | 69.54 | 68.30 | 68.70 | 68.24 | 1,671,800 |
08 Sep 2020 | 68.70 | 69.04 | 67.60 | 67.76 | 67.30 | 2,716,700 |
04 Sep 2020 | 69.76 | 70.55 | 68.65 | 69.54 | 69.07 | 2,236,400 |
03 Sep 2020 | 70.85 | 71.08 | 68.18 | 68.74 | 68.28 | 2,243,200 |
02 Sep 2020 | 69.79 | 70.97 | 69.71 | 70.70 | 70.22 | 2,880,900 |
01 Sep 2020 | 69.46 | 70.17 | 69.04 | 70.13 | 69.66 | 2,255,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |