Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jan 2021 | 60.11 | 60.46 | 54.97 | 55.03 | 55.03 | 8,526,200 |
20 Jan 2021 | 61.05 | 61.25 | 59.36 | 60.20 | 60.20 | 2,280,700 |
19 Jan 2021 | 60.26 | 61.23 | 59.88 | 60.48 | 60.48 | 2,966,700 |
15 Jan 2021 | 60.94 | 61.04 | 58.55 | 59.19 | 59.19 | 4,931,700 |
14 Jan 2021 | 60.29 | 62.97 | 60.12 | 62.24 | 62.24 | 3,732,300 |
14 Jan 2021 | 0.375 Dividend | |||||
13 Jan 2021 | 62.13 | 62.34 | 59.80 | 60.47 | 60.10 | 3,792,200 |
12 Jan 2021 | 60.70 | 63.03 | 60.31 | 62.44 | 62.05 | 5,489,300 |
11 Jan 2021 | 57.43 | 60.03 | 56.80 | 59.61 | 59.24 | 5,667,800 |
08 Jan 2021 | 59.50 | 59.69 | 57.99 | 58.87 | 58.50 | 5,804,100 |
07 Jan 2021 | 55.69 | 59.26 | 55.25 | 58.62 | 58.26 | 5,715,300 |
06 Jan 2021 | 54.46 | 56.16 | 53.73 | 55.06 | 54.72 | 6,350,800 |
05 Jan 2021 | 50.74 | 55.32 | 50.37 | 53.92 | 53.59 | 5,624,100 |
04 Jan 2021 | 50.76 | 50.95 | 48.60 | 49.86 | 49.55 | 4,406,500 |
31 Dec 2020 | 50.30 | 50.45 | 49.53 | 49.87 | 49.56 | 2,407,800 |
30 Dec 2020 | 48.58 | 50.65 | 48.34 | 50.56 | 50.25 | 2,324,000 |
29 Dec 2020 | 49.54 | 49.83 | 48.20 | 48.67 | 48.37 | 2,027,800 |
28 Dec 2020 | 49.80 | 50.34 | 48.79 | 48.94 | 48.64 | 2,594,800 |
24 Dec 2020 | 50.15 | 50.20 | 49.04 | 49.60 | 49.29 | 2,128,500 |
23 Dec 2020 | 49.45 | 50.93 | 49.28 | 50.08 | 49.77 | 3,660,400 |
22 Dec 2020 | 50.00 | 50.00 | 48.52 | 48.85 | 48.55 | 5,033,400 |
21 Dec 2020 | 49.31 | 51.24 | 48.59 | 50.08 | 49.77 | 5,317,800 |
18 Dec 2020 | 52.01 | 52.36 | 51.03 | 51.77 | 51.45 | 9,911,100 |
17 Dec 2020 | 53.23 | 53.41 | 51.50 | 52.15 | 51.83 | 4,054,000 |
16 Dec 2020 | 53.27 | 53.97 | 52.42 | 52.70 | 52.37 | 3,417,500 |
15 Dec 2020 | 52.52 | 53.41 | 51.65 | 53.16 | 52.83 | 4,081,600 |
14 Dec 2020 | 54.44 | 54.68 | 51.88 | 52.08 | 51.76 | 3,937,200 |
11 Dec 2020 | 54.19 | 54.34 | 52.85 | 53.60 | 53.27 | 3,929,300 |
10 Dec 2020 | 53.00 | 55.95 | 52.96 | 54.68 | 54.34 | 5,231,100 |
09 Dec 2020 | 52.83 | 54.51 | 52.02 | 52.96 | 52.63 | 6,915,600 |
08 Dec 2020 | 51.72 | 52.23 | 51.02 | 52.15 | 51.83 | 4,818,500 |
07 Dec 2020 | 52.28 | 52.67 | 51.10 | 51.57 | 51.25 | 5,689,800 |
04 Dec 2020 | 49.33 | 53.01 | 49.26 | 53.00 | 52.67 | 7,008,400 |
03 Dec 2020 | 48.75 | 48.85 | 47.72 | 48.17 | 47.87 | 16,458,000 |
02 Dec 2020 | 46.58 | 49.07 | 46.31 | 47.82 | 47.52 | 9,378,500 |
01 Dec 2020 | 48.47 | 48.82 | 46.45 | 46.53 | 46.24 | 4,340,000 |
30 Nov 2020 | 50.76 | 50.81 | 46.72 | 46.88 | 46.59 | 9,701,300 |
27 Nov 2020 | 52.09 | 53.38 | 51.13 | 51.43 | 51.11 | 2,187,000 |
25 Nov 2020 | 53.88 | 54.78 | 53.00 | 53.00 | 52.67 | 7,565,600 |
24 Nov 2020 | 52.14 | 54.70 | 51.83 | 54.42 | 54.08 | 10,364,300 |
23 Nov 2020 | 46.13 | 50.46 | 46.05 | 50.38 | 50.07 | 6,339,600 |
20 Nov 2020 | 45.10 | 46.02 | 44.57 | 45.39 | 45.11 | 3,497,200 |
19 Nov 2020 | 44.45 | 45.61 | 44.11 | 45.46 | 45.18 | 4,186,700 |
18 Nov 2020 | 46.20 | 47.41 | 44.85 | 44.93 | 44.65 | 5,104,300 |
17 Nov 2020 | 44.85 | 45.80 | 43.95 | 45.67 | 45.39 | 5,393,500 |
16 Nov 2020 | 44.29 | 45.48 | 43.65 | 45.35 | 45.07 | 6,993,000 |
13 Nov 2020 | 40.98 | 42.93 | 40.96 | 42.67 | 42.41 | 4,854,100 |
12 Nov 2020 | 40.81 | 41.89 | 40.12 | 40.49 | 40.24 | 4,738,900 |
11 Nov 2020 | 42.75 | 43.04 | 41.27 | 41.91 | 41.65 | 7,126,700 |
10 Nov 2020 | 41.00 | 42.25 | 39.57 | 42.19 | 41.93 | 6,593,300 |
09 Nov 2020 | 39.45 | 41.78 | 39.10 | 40.31 | 40.06 | 10,837,900 |
06 Nov 2020 | 36.30 | 37.13 | 34.04 | 34.58 | 34.37 | 8,823,500 |
05 Nov 2020 | 35.31 | 36.47 | 35.31 | 35.60 | 35.38 | 5,564,100 |
04 Nov 2020 | 35.13 | 36.89 | 34.22 | 36.04 | 35.82 | 6,095,200 |
03 Nov 2020 | 35.92 | 35.97 | 34.53 | 35.02 | 34.80 | 3,683,700 |
02 Nov 2020 | 34.89 | 35.77 | 33.40 | 35.15 | 34.93 | 4,858,500 |
30 Oct 2020 | 33.64 | 34.26 | 33.02 | 34.24 | 34.03 | 4,707,300 |
29 Oct 2020 | 31.80 | 34.04 | 31.22 | 33.97 | 33.76 | 6,106,000 |
28 Oct 2020 | 33.65 | 33.69 | 31.97 | 32.51 | 32.31 | 8,754,600 |
27 Oct 2020 | 34.74 | 35.19 | 34.26 | 34.58 | 34.37 | 7,082,400 |
26 Oct 2020 | 36.77 | 36.77 | 34.66 | 34.93 | 34.71 | 5,054,900 |
23 Oct 2020 | 37.26 | 37.71 | 36.70 | 37.51 | 37.28 | 4,466,200 |
22 Oct 2020 | 35.08 | 37.13 | 34.95 | 36.93 | 36.70 | 7,240,100 |
21 Oct 2020 | 36.29 | 36.35 | 35.04 | 35.12 | 34.90 | 6,314,500 |
20 Oct 2020 | 36.48 | 36.60 | 35.25 | 36.28 | 36.06 | 6,117,800 |
19 Oct 2020 | 37.53 | 37.59 | 36.16 | 36.19 | 35.97 | 8,378,000 |
16 Oct 2020 | 37.88 | 39.85 | 36.65 | 37.42 | 37.19 | 10,261,100 |
15 Oct 2020 | 36.55 | 38.24 | 36.16 | 38.08 | 37.84 | 4,791,600 |
15 Oct 2020 | 0.375 Dividend | |||||
14 Oct 2020 | 38.76 | 39.21 | 37.60 | 37.62 | 37.01 | 6,919,300 |
13 Oct 2020 | 38.64 | 40.15 | 38.49 | 38.64 | 38.02 | 7,808,700 |
12 Oct 2020 | 37.51 | 38.41 | 36.66 | 38.21 | 37.59 | 3,806,500 |
09 Oct 2020 | 37.98 | 38.17 | 37.17 | 37.56 | 36.95 | 3,398,000 |
08 Oct 2020 | 37.11 | 37.87 | 36.67 | 37.67 | 37.06 | 3,714,900 |
07 Oct 2020 | 36.00 | 36.87 | 35.71 | 36.71 | 36.12 | 4,513,200 |
06 Oct 2020 | 37.18 | 37.72 | 35.73 | 35.99 | 35.41 | 6,025,700 |
05 Oct 2020 | 35.46 | 36.49 | 35.07 | 36.46 | 35.87 | 4,113,400 |
02 Oct 2020 | 33.79 | 35.22 | 33.63 | 34.81 | 34.25 | 5,428,500 |
01 Oct 2020 | 35.33 | 35.82 | 34.62 | 34.86 | 34.30 | 5,085,300 |
30 Sep 2020 | 36.44 | 36.76 | 35.80 | 35.94 | 35.36 | 6,033,700 |
29 Sep 2020 | 37.24 | 37.47 | 34.90 | 36.19 | 35.61 | 7,017,000 |
28 Sep 2020 | 38.37 | 38.37 | 37.26 | 37.44 | 36.84 | 4,169,600 |
25 Sep 2020 | 36.25 | 37.80 | 36.06 | 37.45 | 36.85 | 3,365,800 |
24 Sep 2020 | 36.18 | 37.44 | 35.33 | 36.65 | 36.06 | 4,431,700 |
23 Sep 2020 | 38.71 | 39.08 | 36.34 | 36.38 | 35.79 | 4,041,400 |
22 Sep 2020 | 39.07 | 39.70 | 37.98 | 38.45 | 37.83 | 3,767,800 |
21 Sep 2020 | 39.50 | 40.11 | 38.29 | 38.81 | 38.18 | 4,719,900 |
18 Sep 2020 | 40.80 | 41.55 | 40.31 | 40.71 | 40.05 | 5,865,800 |
17 Sep 2020 | 39.86 | 41.20 | 39.56 | 41.19 | 40.53 | 3,900,500 |
16 Sep 2020 | 38.90 | 41.58 | 38.65 | 40.86 | 40.20 | 6,553,700 |
15 Sep 2020 | 39.50 | 39.78 | 38.43 | 38.59 | 37.97 | 4,791,200 |
14 Sep 2020 | 39.31 | 39.76 | 38.54 | 39.17 | 38.54 | 5,543,300 |
11 Sep 2020 | 38.48 | 39.19 | 37.90 | 39.05 | 38.42 | 5,658,300 |
10 Sep 2020 | 41.82 | 41.82 | 37.99 | 38.00 | 37.39 | 7,457,200 |
09 Sep 2020 | 41.36 | 42.34 | 40.95 | 41.86 | 41.19 | 3,565,000 |
08 Sep 2020 | 42.17 | 42.36 | 40.03 | 40.83 | 40.17 | 5,747,100 |
04 Sep 2020 | 43.57 | 43.92 | 42.55 | 43.14 | 42.45 | 4,418,300 |
03 Sep 2020 | 43.71 | 44.60 | 42.78 | 43.13 | 42.44 | 5,188,200 |
02 Sep 2020 | 44.72 | 45.14 | 43.53 | 43.70 | 43.00 | 5,249,900 |
01 Sep 2020 | 44.72 | 45.38 | 44.39 | 45.21 | 44.48 | 2,906,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |