Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2021 | 53.74 | 53.80 | 53.38 | 53.68 | 53.68 | 17,958,400 |
15 Apr 2021 | 53.13 | 53.66 | 53.12 | 53.33 | 53.33 | 13,078,100 |
14 Apr 2021 | 52.98 | 53.19 | 52.65 | 53.08 | 53.08 | 9,787,600 |
13 Apr 2021 | 53.04 | 53.29 | 52.81 | 53.09 | 53.09 | 11,071,700 |
12 Apr 2021 | 53.33 | 53.55 | 53.10 | 53.35 | 53.35 | 8,565,300 |
09 Apr 2021 | 53.17 | 53.28 | 52.81 | 53.18 | 53.18 | 10,827,600 |
08 Apr 2021 | 53.17 | 53.38 | 52.97 | 53.12 | 53.12 | 9,695,600 |
07 Apr 2021 | 53.28 | 53.50 | 53.12 | 53.28 | 53.28 | 10,062,700 |
06 Apr 2021 | 53.04 | 53.65 | 52.90 | 53.19 | 53.19 | 15,614,300 |
05 Apr 2021 | 52.35 | 53.22 | 52.29 | 52.81 | 52.81 | 16,368,700 |
01 Apr 2021 | 52.96 | 53.15 | 52.46 | 52.51 | 52.51 | 15,831,600 |
31 Mar 2021 | 53.03 | 53.17 | 52.50 | 52.71 | 52.71 | 15,826,500 |
30 Mar 2021 | 53.75 | 53.79 | 52.93 | 53.15 | 53.15 | 14,871,800 |
29 Mar 2021 | 52.73 | 53.94 | 52.71 | 53.85 | 53.85 | 17,514,100 |
26 Mar 2021 | 52.14 | 53.11 | 51.76 | 53.04 | 53.04 | 17,125,100 |
25 Mar 2021 | 51.70 | 52.06 | 51.17 | 52.02 | 52.02 | 17,091,900 |
24 Mar 2021 | 51.17 | 51.89 | 51.15 | 51.52 | 51.52 | 14,997,400 |
23 Mar 2021 | 50.99 | 51.65 | 50.83 | 51.39 | 51.39 | 16,936,700 |
22 Mar 2021 | 50.32 | 51.08 | 50.32 | 51.00 | 51.00 | 17,911,400 |
19 Mar 2021 | 50.46 | 51.08 | 50.17 | 50.81 | 50.81 | 63,591,100 |
18 Mar 2021 | 51.06 | 51.19 | 50.49 | 50.57 | 50.57 | 18,005,000 |
17 Mar 2021 | 51.25 | 51.62 | 51.15 | 51.24 | 51.24 | 17,482,700 |
16 Mar 2021 | 51.20 | 51.52 | 51.04 | 51.22 | 51.22 | 14,141,900 |
15 Mar 2021 | 50.50 | 51.12 | 50.47 | 51.03 | 51.03 | 13,411,900 |
12 Mar 2021 | 50.59 | 50.68 | 50.20 | 50.36 | 50.36 | 17,592,800 |
12 Mar 2021 | 0.42 Dividend | |||||
11 Mar 2021 | 51.41 | 51.43 | 50.81 | 50.88 | 50.46 | 17,405,900 |
10 Mar 2021 | 51.18 | 51.63 | 50.72 | 51.44 | 51.02 | 21,327,100 |
09 Mar 2021 | 51.72 | 51.88 | 50.82 | 50.86 | 50.44 | 23,067,700 |
08 Mar 2021 | 51.47 | 52.49 | 51.16 | 51.64 | 51.21 | 25,079,400 |
05 Mar 2021 | 50.05 | 50.95 | 49.90 | 50.79 | 50.37 | 21,305,600 |
04 Mar 2021 | 50.31 | 51.09 | 49.62 | 49.94 | 49.53 | 21,993,300 |
03 Mar 2021 | 49.72 | 50.56 | 49.71 | 49.98 | 49.57 | 15,407,000 |
02 Mar 2021 | 49.84 | 50.56 | 49.70 | 50.10 | 49.69 | 11,753,200 |
01 Mar 2021 | 49.44 | 50.44 | 49.40 | 49.90 | 49.49 | 13,901,200 |
26 Feb 2021 | 50.20 | 50.21 | 48.97 | 48.99 | 48.59 | 23,633,800 |
25 Feb 2021 | 50.47 | 50.75 | 49.98 | 50.17 | 49.76 | 14,211,100 |
24 Feb 2021 | 50.39 | 50.90 | 50.13 | 50.71 | 50.29 | 14,442,000 |
23 Feb 2021 | 51.00 | 51.51 | 50.42 | 50.54 | 50.12 | 16,222,300 |
22 Feb 2021 | 49.85 | 50.88 | 49.67 | 50.63 | 50.21 | 14,370,900 |
19 Feb 2021 | 50.79 | 50.83 | 49.97 | 50.11 | 49.70 | 15,968,800 |
18 Feb 2021 | 50.16 | 50.85 | 50.03 | 50.77 | 50.35 | 12,747,100 |
17 Feb 2021 | 50.00 | 50.49 | 49.89 | 50.13 | 49.72 | 12,794,300 |
16 Feb 2021 | 50.62 | 50.72 | 50.16 | 50.27 | 49.86 | 15,093,400 |
12 Feb 2021 | 50.57 | 50.85 | 50.39 | 50.69 | 50.27 | 13,131,000 |
11 Feb 2021 | 49.81 | 50.59 | 49.80 | 50.30 | 49.88 | 21,925,300 |
10 Feb 2021 | 50.41 | 50.58 | 49.53 | 49.60 | 49.19 | 22,965,400 |
09 Feb 2021 | 49.85 | 50.02 | 49.63 | 49.70 | 49.29 | 14,592,900 |
08 Feb 2021 | 49.96 | 50.17 | 49.49 | 49.92 | 49.51 | 17,833,200 |
05 Feb 2021 | 49.50 | 49.78 | 49.27 | 49.65 | 49.24 | 12,602,400 |
04 Feb 2021 | 48.96 | 49.07 | 48.65 | 49.01 | 48.61 | 20,597,400 |
03 Feb 2021 | 48.95 | 49.09 | 48.67 | 48.77 | 48.37 | 12,274,100 |
02 Feb 2021 | 48.80 | 49.35 | 48.63 | 48.96 | 48.56 | 13,319,800 |
01 Feb 2021 | 48.27 | 48.69 | 48.18 | 48.48 | 48.08 | 12,183,600 |
29 Jan 2021 | 49.03 | 49.12 | 48.11 | 48.15 | 47.75 | 18,659,300 |
28 Jan 2021 | 48.69 | 49.50 | 48.61 | 49.15 | 48.74 | 17,498,900 |
27 Jan 2021 | 48.89 | 49.32 | 48.23 | 48.53 | 48.13 | 21,242,400 |
26 Jan 2021 | 48.91 | 49.40 | 48.61 | 49.29 | 48.88 | 12,922,600 |
25 Jan 2021 | 48.42 | 48.84 | 48.24 | 48.78 | 48.38 | 16,604,200 |
22 Jan 2021 | 48.81 | 48.94 | 48.49 | 48.49 | 48.09 | 15,400,300 |
21 Jan 2021 | 48.78 | 49.09 | 48.46 | 48.95 | 48.55 | 19,707,200 |
20 Jan 2021 | 48.54 | 48.82 | 48.31 | 48.68 | 48.28 | 23,115,800 |
19 Jan 2021 | 48.74 | 49.04 | 48.24 | 48.51 | 48.11 | 29,114,500 |
15 Jan 2021 | 49.16 | 49.18 | 48.53 | 48.70 | 48.30 | 24,366,800 |
14 Jan 2021 | 50.16 | 50.18 | 49.22 | 49.23 | 48.82 | 34,303,600 |
13 Jan 2021 | 49.98 | 50.36 | 49.95 | 50.16 | 49.75 | 18,864,100 |
12 Jan 2021 | 50.04 | 50.37 | 49.76 | 50.11 | 49.70 | 18,538,700 |
11 Jan 2021 | 50.62 | 50.86 | 49.95 | 50.20 | 49.79 | 19,310,600 |
08 Jan 2021 | 50.03 | 51.13 | 49.84 | 51.08 | 50.66 | 29,674,000 |
07 Jan 2021 | 50.09 | 50.26 | 49.52 | 49.96 | 49.55 | 53,225,700 |
06 Jan 2021 | 51.97 | 52.02 | 50.19 | 50.52 | 50.10 | 38,724,500 |
05 Jan 2021 | 52.33 | 52.62 | 52.03 | 52.18 | 51.75 | 20,323,800 |
04 Jan 2021 | 54.27 | 54.63 | 52.03 | 52.76 | 52.32 | 25,611,100 |
31 Dec 2020 | 54.45 | 54.93 | 54.27 | 54.84 | 54.39 | 8,495,000 |
30 Dec 2020 | 54.05 | 54.63 | 54.03 | 54.44 | 53.99 | 8,142,700 |
29 Dec 2020 | 54.45 | 54.49 | 54.02 | 54.13 | 53.68 | 8,320,600 |
28 Dec 2020 | 53.85 | 54.44 | 53.73 | 54.16 | 53.71 | 9,020,500 |
24 Dec 2020 | 53.02 | 53.55 | 53.02 | 53.44 | 53.00 | 3,265,500 |
23 Dec 2020 | 52.95 | 53.39 | 52.94 | 53.08 | 52.64 | 7,040,300 |
22 Dec 2020 | 52.81 | 53.18 | 52.39 | 52.76 | 52.32 | 9,689,500 |
21 Dec 2020 | 52.68 | 53.00 | 51.98 | 52.81 | 52.37 | 14,926,600 |
18 Dec 2020 | 53.08 | 53.84 | 52.62 | 53.74 | 53.30 | 35,480,100 |
17 Dec 2020 | 53.30 | 53.71 | 53.15 | 53.27 | 52.83 | 12,677,300 |
16 Dec 2020 | 53.60 | 53.80 | 52.94 | 53.06 | 52.62 | 15,679,600 |
15 Dec 2020 | 53.79 | 54.22 | 53.60 | 53.84 | 53.40 | 16,194,500 |
14 Dec 2020 | 53.65 | 53.84 | 53.18 | 53.27 | 52.83 | 22,292,000 |
11 Dec 2020 | 52.80 | 53.54 | 52.78 | 53.35 | 52.91 | 10,638,100 |
10 Dec 2020 | 53.40 | 53.51 | 52.98 | 53.05 | 52.61 | 12,097,300 |
09 Dec 2020 | 53.37 | 53.60 | 53.00 | 53.33 | 52.89 | 11,508,400 |
08 Dec 2020 | 52.94 | 53.48 | 52.79 | 53.18 | 52.74 | 12,485,800 |
07 Dec 2020 | 53.76 | 53.78 | 52.70 | 52.99 | 52.55 | 16,210,900 |
04 Dec 2020 | 52.78 | 53.87 | 52.76 | 53.85 | 53.41 | 18,122,400 |
03 Dec 2020 | 51.90 | 52.94 | 51.90 | 52.78 | 52.34 | 17,318,900 |
02 Dec 2020 | 51.90 | 52.13 | 51.64 | 52.11 | 51.68 | 14,913,100 |
01 Dec 2020 | 52.14 | 52.33 | 51.79 | 52.04 | 51.61 | 18,969,300 |
30 Nov 2020 | 52.09 | 52.19 | 51.08 | 51.60 | 51.17 | 43,203,600 |
30 Nov 2020 | 0.41 Dividend | |||||
27 Nov 2020 | 53.11 | 53.19 | 52.61 | 52.70 | 51.86 | 8,499,300 |
25 Nov 2020 | 53.07 | 53.28 | 52.79 | 52.93 | 52.08 | 10,194,800 |
24 Nov 2020 | 53.14 | 53.59 | 53.02 | 53.22 | 52.37 | 13,827,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |