Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 55.65 | 56.44 | 55.14 | 55.79 | 55.79 | 6,865,000 |
25 Feb 2021 | 56.15 | 56.60 | 55.33 | 55.60 | 55.60 | 3,617,300 |
24 Feb 2021 | 56.00 | 56.56 | 55.46 | 56.10 | 56.10 | 3,965,100 |
23 Feb 2021 | 56.48 | 56.48 | 55.32 | 55.98 | 55.98 | 3,752,800 |
22 Feb 2021 | 56.00 | 56.70 | 55.41 | 56.32 | 56.32 | 5,937,900 |
19 Feb 2021 | 56.17 | 56.83 | 55.88 | 56.02 | 56.02 | 4,800,300 |
18 Feb 2021 | 55.30 | 55.93 | 54.81 | 55.67 | 55.67 | 4,850,800 |
17 Feb 2021 | 52.78 | 55.33 | 52.66 | 55.20 | 55.20 | 5,815,300 |
16 Feb 2021 | 53.82 | 54.06 | 52.99 | 53.00 | 53.00 | 4,050,600 |
12 Feb 2021 | 52.60 | 53.66 | 52.41 | 53.58 | 53.58 | 5,962,900 |
11 Feb 2021 | 52.18 | 52.93 | 51.59 | 52.89 | 52.89 | 4,821,400 |
10 Feb 2021 | 51.89 | 52.27 | 51.36 | 52.04 | 52.04 | 3,303,300 |
09 Feb 2021 | 51.38 | 52.02 | 51.29 | 51.60 | 51.60 | 3,657,600 |
08 Feb 2021 | 51.11 | 51.76 | 50.98 | 51.71 | 51.71 | 2,740,500 |
05 Feb 2021 | 51.41 | 51.62 | 50.82 | 51.05 | 51.05 | 3,890,400 |
04 Feb 2021 | 50.62 | 51.51 | 50.62 | 51.20 | 51.20 | 3,335,200 |
03 Feb 2021 | 50.55 | 50.84 | 50.06 | 50.62 | 50.62 | 4,290,100 |
02 Feb 2021 | 51.22 | 51.63 | 50.71 | 50.71 | 50.71 | 3,189,900 |
01 Feb 2021 | 50.24 | 51.53 | 50.22 | 50.91 | 50.91 | 5,785,600 |
29 Jan 2021 | 49.01 | 50.11 | 48.22 | 49.82 | 49.82 | 6,002,100 |
28 Jan 2021 | 49.13 | 50.00 | 48.55 | 49.34 | 49.34 | 4,501,600 |
27 Jan 2021 | 49.92 | 49.92 | 48.11 | 48.40 | 48.40 | 4,765,900 |
26 Jan 2021 | 51.53 | 51.92 | 50.29 | 50.36 | 50.36 | 3,667,600 |
25 Jan 2021 | 51.94 | 52.18 | 51.15 | 51.46 | 51.46 | 4,047,300 |
22 Jan 2021 | 51.83 | 52.70 | 51.59 | 52.35 | 52.35 | 5,810,900 |
21 Jan 2021 | 52.06 | 52.35 | 51.63 | 52.16 | 52.16 | 3,968,900 |
20 Jan 2021 | 51.82 | 52.41 | 51.45 | 52.39 | 52.39 | 5,056,800 |
19 Jan 2021 | 52.37 | 52.83 | 51.61 | 51.63 | 51.63 | 3,135,900 |
15 Jan 2021 | 52.09 | 52.15 | 51.06 | 51.81 | 51.81 | 3,855,600 |
14 Jan 2021 | 52.15 | 52.92 | 52.02 | 52.45 | 52.45 | 3,010,600 |
13 Jan 2021 | 51.99 | 52.32 | 51.44 | 52.01 | 52.01 | 5,697,000 |
12 Jan 2021 | 51.22 | 51.96 | 50.39 | 51.84 | 51.84 | 3,982,200 |
11 Jan 2021 | 49.05 | 51.29 | 49.00 | 50.99 | 50.99 | 3,906,000 |
08 Jan 2021 | 51.40 | 51.57 | 50.56 | 51.30 | 51.30 | 5,098,600 |
07 Jan 2021 | 50.36 | 51.39 | 49.49 | 51.18 | 51.18 | 5,068,800 |
06 Jan 2021 | 48.00 | 50.26 | 47.84 | 49.75 | 49.75 | 10,215,100 |
05 Jan 2021 | 46.02 | 47.55 | 46.02 | 47.52 | 47.52 | 5,564,000 |
04 Jan 2021 | 46.61 | 47.23 | 45.91 | 46.18 | 46.18 | 5,389,300 |
31 Dec 2020 | 46.32 | 46.65 | 45.99 | 46.59 | 46.59 | 1,934,200 |
30 Dec 2020 | 46.05 | 46.81 | 45.95 | 46.42 | 46.42 | 2,281,200 |
29 Dec 2020 | 46.38 | 46.51 | 45.55 | 45.90 | 45.90 | 2,436,700 |
28 Dec 2020 | 46.18 | 46.69 | 46.03 | 46.11 | 46.11 | 2,504,700 |
24 Dec 2020 | 46.20 | 46.20 | 45.68 | 45.93 | 45.93 | 842,500 |
23 Dec 2020 | 45.71 | 46.17 | 45.49 | 45.92 | 45.92 | 4,227,100 |
22 Dec 2020 | 46.12 | 46.22 | 45.56 | 45.64 | 45.64 | 3,298,400 |
21 Dec 2020 | 45.50 | 46.22 | 45.35 | 45.95 | 45.95 | 4,485,200 |
18 Dec 2020 | 46.45 | 46.73 | 45.91 | 46.24 | 46.24 | 11,405,800 |
18 Dec 2020 | 0.26 Dividend | |||||
17 Dec 2020 | 46.08 | 46.56 | 45.83 | 46.45 | 46.19 | 3,906,300 |
16 Dec 2020 | 46.08 | 46.25 | 45.41 | 45.77 | 45.51 | 4,755,300 |
15 Dec 2020 | 45.17 | 46.04 | 44.91 | 46.04 | 45.78 | 4,695,600 |
14 Dec 2020 | 45.68 | 46.11 | 45.02 | 45.10 | 44.85 | 4,690,700 |
11 Dec 2020 | 45.43 | 45.70 | 45.25 | 45.55 | 45.30 | 4,008,300 |
10 Dec 2020 | 45.40 | 45.89 | 45.04 | 45.69 | 45.43 | 3,417,600 |
09 Dec 2020 | 45.71 | 45.99 | 45.33 | 45.79 | 45.53 | 6,058,900 |
08 Dec 2020 | 45.10 | 45.57 | 45.08 | 45.26 | 45.01 | 4,645,200 |
07 Dec 2020 | 45.85 | 45.85 | 45.15 | 45.25 | 45.00 | 3,575,700 |
04 Dec 2020 | 45.97 | 46.32 | 45.59 | 45.89 | 45.63 | 5,273,200 |
03 Dec 2020 | 45.97 | 46.19 | 45.45 | 45.73 | 45.47 | 5,228,100 |
02 Dec 2020 | 46.16 | 46.68 | 45.61 | 45.89 | 45.63 | 4,471,100 |
01 Dec 2020 | 46.76 | 47.30 | 46.23 | 46.27 | 46.01 | 4,760,500 |
30 Nov 2020 | 45.94 | 46.55 | 45.83 | 46.04 | 45.78 | 7,699,600 |
27 Nov 2020 | 46.38 | 46.67 | 45.89 | 45.97 | 45.71 | 1,810,800 |
25 Nov 2020 | 46.31 | 46.55 | 45.82 | 46.41 | 46.15 | 2,808,300 |
24 Nov 2020 | 46.27 | 47.01 | 45.89 | 46.66 | 46.40 | 3,314,400 |
23 Nov 2020 | 45.59 | 46.06 | 45.46 | 45.65 | 45.39 | 3,645,400 |
20 Nov 2020 | 45.52 | 45.76 | 45.03 | 45.29 | 45.04 | 3,366,700 |
19 Nov 2020 | 45.79 | 45.90 | 45.12 | 45.71 | 45.45 | 4,792,000 |
18 Nov 2020 | 44.92 | 46.30 | 44.84 | 45.96 | 45.70 | 6,541,300 |
17 Nov 2020 | 44.99 | 45.37 | 44.11 | 44.71 | 44.46 | 14,183,400 |
16 Nov 2020 | 45.32 | 45.50 | 44.74 | 45.36 | 45.11 | 9,023,800 |
13 Nov 2020 | 44.19 | 45.00 | 44.19 | 44.65 | 44.40 | 6,850,200 |
12 Nov 2020 | 43.84 | 44.03 | 43.46 | 43.82 | 43.57 | 5,238,700 |
11 Nov 2020 | 44.80 | 44.97 | 43.92 | 44.00 | 43.75 | 8,088,400 |
10 Nov 2020 | 44.74 | 45.31 | 44.24 | 44.42 | 44.17 | 7,835,400 |
09 Nov 2020 | 45.92 | 47.58 | 44.40 | 44.42 | 44.17 | 7,864,100 |
06 Nov 2020 | 43.38 | 43.89 | 43.25 | 43.74 | 43.50 | 5,828,200 |
05 Nov 2020 | 42.48 | 43.90 | 42.00 | 43.48 | 43.24 | 7,535,000 |
04 Nov 2020 | 44.00 | 44.06 | 41.69 | 41.80 | 41.57 | 10,159,000 |
03 Nov 2020 | 44.05 | 45.08 | 43.40 | 44.22 | 43.97 | 6,147,500 |
02 Nov 2020 | 42.94 | 44.09 | 42.88 | 43.94 | 43.69 | 5,877,100 |
30 Oct 2020 | 42.33 | 42.86 | 41.37 | 42.21 | 41.97 | 4,632,600 |
29 Oct 2020 | 41.19 | 42.48 | 40.92 | 42.31 | 42.07 | 3,909,100 |
28 Oct 2020 | 41.52 | 42.44 | 41.10 | 41.14 | 40.91 | 4,711,100 |
27 Oct 2020 | 42.91 | 43.09 | 42.07 | 42.18 | 41.94 | 2,835,200 |
26 Oct 2020 | 43.72 | 43.82 | 42.53 | 42.96 | 42.72 | 3,632,500 |
23 Oct 2020 | 44.57 | 44.76 | 43.96 | 44.40 | 44.15 | 3,599,700 |
22 Oct 2020 | 43.77 | 44.51 | 43.77 | 44.48 | 44.23 | 5,164,400 |
21 Oct 2020 | 43.45 | 43.97 | 43.15 | 43.72 | 43.48 | 4,760,900 |
20 Oct 2020 | 42.84 | 43.70 | 42.63 | 43.10 | 42.86 | 3,349,000 |
19 Oct 2020 | 43.06 | 43.39 | 42.29 | 42.42 | 42.18 | 3,911,500 |
16 Oct 2020 | 42.73 | 43.28 | 42.43 | 43.02 | 42.78 | 3,993,100 |
15 Oct 2020 | 42.17 | 42.76 | 42.00 | 42.62 | 42.38 | 3,200,400 |
14 Oct 2020 | 42.51 | 42.82 | 42.35 | 42.51 | 42.27 | 2,945,100 |
13 Oct 2020 | 42.97 | 43.29 | 42.38 | 42.44 | 42.20 | 3,227,000 |
12 Oct 2020 | 43.00 | 43.66 | 42.93 | 43.26 | 43.02 | 3,561,800 |
09 Oct 2020 | 43.44 | 43.64 | 42.93 | 42.97 | 42.73 | 4,381,300 |
08 Oct 2020 | 42.75 | 43.27 | 42.68 | 43.21 | 42.97 | 4,622,600 |
07 Oct 2020 | 42.25 | 42.88 | 42.24 | 42.50 | 42.26 | 3,466,100 |
06 Oct 2020 | 42.35 | 42.61 | 41.56 | 41.65 | 41.42 | 4,009,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |