Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jan 2021 | 94.55 | 99.80 | 93.80 | 96.55 | 96.55 | 1,069,300 |
20 Jan 2021 | 91.86 | 94.55 | 91.20 | 94.18 | 94.18 | 754,800 |
19 Jan 2021 | 89.87 | 93.23 | 86.53 | 91.57 | 91.57 | 970,100 |
15 Jan 2021 | 87.75 | 93.80 | 87.23 | 89.21 | 89.21 | 1,203,500 |
14 Jan 2021 | 87.73 | 89.23 | 86.68 | 88.12 | 88.12 | 561,800 |
13 Jan 2021 | 86.35 | 88.70 | 84.02 | 87.29 | 87.29 | 487,400 |
12 Jan 2021 | 87.42 | 87.94 | 85.63 | 85.95 | 85.95 | 656,600 |
11 Jan 2021 | 83.65 | 87.41 | 82.28 | 87.06 | 87.06 | 496,500 |
08 Jan 2021 | 85.32 | 86.20 | 83.23 | 83.92 | 83.92 | 532,900 |
07 Jan 2021 | 80.09 | 86.51 | 79.53 | 84.97 | 84.97 | 726,000 |
06 Jan 2021 | 80.20 | 80.98 | 78.54 | 79.45 | 79.45 | 587,300 |
05 Jan 2021 | 79.64 | 81.52 | 79.23 | 81.16 | 81.16 | 473,100 |
04 Jan 2021 | 80.47 | 82.77 | 78.85 | 79.38 | 79.38 | 689,000 |
31 Dec 2020 | 83.46 | 83.46 | 80.13 | 80.29 | 80.29 | 460,900 |
30 Dec 2020 | 84.00 | 85.18 | 83.17 | 83.46 | 83.46 | 232,600 |
29 Dec 2020 | 87.52 | 87.59 | 82.11 | 83.64 | 83.64 | 561,600 |
28 Dec 2020 | 86.75 | 87.42 | 85.60 | 87.08 | 87.08 | 310,900 |
24 Dec 2020 | 86.74 | 88.20 | 85.62 | 85.85 | 85.85 | 241,500 |
23 Dec 2020 | 88.09 | 88.45 | 86.05 | 86.61 | 86.61 | 495,400 |
22 Dec 2020 | 83.50 | 87.71 | 83.16 | 87.57 | 87.57 | 734,300 |
21 Dec 2020 | 81.50 | 84.23 | 81.04 | 82.98 | 82.98 | 651,200 |
18 Dec 2020 | 81.18 | 83.40 | 80.69 | 83.05 | 83.05 | 1,351,300 |
17 Dec 2020 | 80.00 | 81.72 | 79.51 | 80.83 | 80.83 | 409,300 |
16 Dec 2020 | 78.66 | 81.92 | 77.76 | 79.54 | 79.54 | 721,600 |
15 Dec 2020 | 77.01 | 78.33 | 76.12 | 78.23 | 78.23 | 361,900 |
14 Dec 2020 | 75.36 | 78.16 | 74.67 | 76.16 | 76.16 | 540,400 |
11 Dec 2020 | 76.50 | 77.30 | 74.01 | 74.32 | 74.32 | 448,000 |
10 Dec 2020 | 76.26 | 77.18 | 75.07 | 76.51 | 76.51 | 268,600 |
09 Dec 2020 | 78.49 | 79.67 | 75.71 | 76.71 | 76.71 | 353,200 |
08 Dec 2020 | 76.25 | 78.34 | 75.60 | 78.10 | 78.10 | 704,200 |
07 Dec 2020 | 77.00 | 77.55 | 75.56 | 76.54 | 76.54 | 564,000 |
04 Dec 2020 | 78.36 | 79.50 | 77.00 | 77.09 | 77.09 | 468,500 |
03 Dec 2020 | 77.71 | 78.99 | 77.03 | 78.15 | 78.15 | 291,900 |
02 Dec 2020 | 76.99 | 78.28 | 75.61 | 77.67 | 77.67 | 401,700 |
01 Dec 2020 | 79.31 | 79.33 | 76.62 | 77.37 | 77.37 | 502,600 |
30 Nov 2020 | 79.19 | 79.67 | 76.62 | 78.43 | 78.43 | 921,000 |
27 Nov 2020 | 78.98 | 79.45 | 76.90 | 79.13 | 79.13 | 295,800 |
25 Nov 2020 | 77.95 | 79.91 | 77.56 | 78.32 | 78.32 | 584,100 |
24 Nov 2020 | 80.70 | 80.77 | 76.66 | 77.67 | 77.67 | 597,600 |
23 Nov 2020 | 78.75 | 80.89 | 78.27 | 79.84 | 79.84 | 485,300 |
20 Nov 2020 | 78.14 | 78.97 | 77.28 | 78.38 | 78.38 | 485,600 |
19 Nov 2020 | 76.13 | 78.68 | 75.88 | 77.93 | 77.93 | 552,100 |
18 Nov 2020 | 77.98 | 78.49 | 75.43 | 75.52 | 75.52 | 648,500 |
17 Nov 2020 | 77.24 | 78.50 | 75.76 | 77.87 | 77.87 | 705,200 |
16 Nov 2020 | 76.45 | 77.89 | 75.73 | 77.02 | 77.02 | 721,300 |
13 Nov 2020 | 76.35 | 77.14 | 74.60 | 76.53 | 76.53 | 533,000 |
12 Nov 2020 | 76.66 | 77.04 | 75.01 | 75.61 | 75.61 | 588,400 |
11 Nov 2020 | 72.61 | 77.06 | 72.00 | 76.39 | 76.39 | 1,187,100 |
10 Nov 2020 | 74.57 | 74.57 | 71.10 | 71.38 | 71.38 | 1,279,400 |
09 Nov 2020 | 81.00 | 82.68 | 72.50 | 72.59 | 72.59 | 2,650,500 |
06 Nov 2020 | 83.72 | 86.54 | 83.26 | 85.20 | 85.20 | 601,300 |
05 Nov 2020 | 81.75 | 85.13 | 81.04 | 83.92 | 83.92 | 635,500 |
04 Nov 2020 | 83.04 | 84.39 | 80.74 | 80.93 | 80.93 | 724,900 |
03 Nov 2020 | 81.90 | 82.85 | 80.52 | 82.10 | 82.10 | 670,900 |
02 Nov 2020 | 80.60 | 82.60 | 79.75 | 80.99 | 80.99 | 530,800 |
30 Oct 2020 | 81.45 | 82.13 | 78.35 | 79.58 | 79.58 | 760,500 |
29 Oct 2020 | 82.28 | 82.65 | 81.27 | 81.33 | 81.33 | 537,700 |
28 Oct 2020 | 82.50 | 84.47 | 81.18 | 81.71 | 81.71 | 643,800 |
27 Oct 2020 | 82.64 | 85.83 | 82.20 | 85.18 | 85.18 | 791,100 |
26 Oct 2020 | 83.06 | 85.92 | 80.54 | 81.95 | 81.95 | 847,200 |
23 Oct 2020 | 83.00 | 85.66 | 82.13 | 84.00 | 84.00 | 1,203,600 |
22 Oct 2020 | 84.50 | 86.42 | 80.93 | 82.29 | 82.29 | 2,315,500 |
21 Oct 2020 | 92.12 | 92.47 | 79.50 | 83.48 | 83.48 | 8,409,000 |
20 Oct 2020 | 91.75 | 98.55 | 91.75 | 96.00 | 96.00 | 2,689,200 |
19 Oct 2020 | 89.97 | 94.82 | 89.96 | 91.38 | 91.38 | 841,100 |
16 Oct 2020 | 90.44 | 92.31 | 89.21 | 89.28 | 89.28 | 535,000 |
15 Oct 2020 | 88.12 | 92.00 | 87.50 | 90.25 | 90.25 | 502,700 |
14 Oct 2020 | 90.22 | 91.40 | 89.69 | 90.99 | 90.99 | 384,800 |
13 Oct 2020 | 88.62 | 90.79 | 88.40 | 90.27 | 90.27 | 449,600 |
12 Oct 2020 | 91.00 | 91.40 | 85.55 | 88.67 | 88.67 | 713,600 |
09 Oct 2020 | 86.92 | 91.23 | 86.78 | 89.83 | 89.83 | 821,800 |
08 Oct 2020 | 84.01 | 86.97 | 83.49 | 86.50 | 86.50 | 494,900 |
07 Oct 2020 | 81.20 | 83.79 | 81.20 | 83.08 | 83.08 | 445,000 |
06 Oct 2020 | 81.19 | 83.46 | 80.55 | 80.83 | 80.83 | 477,800 |
05 Oct 2020 | 79.51 | 81.04 | 79.00 | 80.99 | 80.99 | 417,000 |
02 Oct 2020 | 77.27 | 79.96 | 76.75 | 78.89 | 78.89 | 504,900 |
01 Oct 2020 | 76.75 | 79.49 | 75.40 | 79.31 | 79.31 | 766,200 |
30 Sep 2020 | 77.75 | 78.84 | 75.66 | 75.90 | 75.90 | 508,900 |
29 Sep 2020 | 77.26 | 78.20 | 76.68 | 77.64 | 77.64 | 236,700 |
28 Sep 2020 | 77.88 | 78.95 | 77.07 | 77.20 | 77.20 | 344,200 |
25 Sep 2020 | 76.02 | 76.76 | 75.30 | 76.60 | 76.60 | 272,200 |
24 Sep 2020 | 74.45 | 76.48 | 73.00 | 75.93 | 75.93 | 420,900 |
23 Sep 2020 | 77.01 | 77.18 | 75.05 | 75.22 | 75.22 | 410,200 |
22 Sep 2020 | 76.14 | 77.91 | 75.20 | 76.75 | 76.75 | 390,000 |
21 Sep 2020 | 76.76 | 77.62 | 75.55 | 76.06 | 76.06 | 638,500 |
18 Sep 2020 | 78.50 | 79.96 | 76.48 | 78.23 | 78.23 | 786,600 |
17 Sep 2020 | 80.16 | 80.55 | 76.24 | 77.85 | 77.85 | 600,100 |
16 Sep 2020 | 83.98 | 86.86 | 81.38 | 81.81 | 81.81 | 1,165,600 |
15 Sep 2020 | 80.21 | 84.31 | 80.00 | 83.49 | 83.49 | 1,084,200 |
14 Sep 2020 | 77.85 | 79.81 | 77.06 | 79.81 | 79.81 | 394,500 |
11 Sep 2020 | 78.58 | 80.63 | 76.34 | 77.02 | 77.02 | 902,200 |
10 Sep 2020 | 74.04 | 79.71 | 74.04 | 77.64 | 77.64 | 1,304,300 |
09 Sep 2020 | 72.02 | 74.62 | 71.84 | 74.26 | 74.26 | 588,600 |
08 Sep 2020 | 68.83 | 73.08 | 68.14 | 71.56 | 71.56 | 498,500 |
04 Sep 2020 | 72.27 | 73.23 | 67.55 | 71.41 | 71.41 | 593,300 |
03 Sep 2020 | 77.62 | 77.63 | 71.05 | 72.21 | 72.21 | 982,400 |
02 Sep 2020 | 77.94 | 78.92 | 76.51 | 78.34 | 78.34 | 566,800 |
01 Sep 2020 | 74.03 | 77.40 | 73.90 | 77.08 | 77.08 | 462,700 |
31 Aug 2020 | 74.04 | 74.79 | 73.35 | 74.03 | 74.03 | 362,600 |
28 Aug 2020 | 74.78 | 75.47 | 73.62 | 74.26 | 74.26 | 342,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |