Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jan 2021 | 58.62 | 59.15 | 57.87 | 58.02 | 58.02 | 1,960,000 |
20 Jan 2021 | 56.65 | 58.56 | 56.40 | 58.43 | 58.43 | 2,264,600 |
19 Jan 2021 | 56.60 | 57.23 | 56.34 | 56.40 | 56.40 | 1,680,800 |
15 Jan 2021 | 55.86 | 56.26 | 54.96 | 56.09 | 56.09 | 2,152,300 |
14 Jan 2021 | 56.30 | 57.28 | 55.77 | 56.61 | 56.61 | 2,042,900 |
13 Jan 2021 | 56.55 | 57.25 | 56.06 | 56.06 | 56.06 | 1,747,200 |
12 Jan 2021 | 55.85 | 56.78 | 55.48 | 56.52 | 56.52 | 1,577,900 |
11 Jan 2021 | 53.89 | 56.07 | 53.84 | 55.85 | 55.85 | 3,093,800 |
08 Jan 2021 | 55.18 | 55.54 | 53.78 | 54.16 | 54.16 | 1,743,200 |
07 Jan 2021 | 55.22 | 55.71 | 54.30 | 55.04 | 55.04 | 1,873,200 |
07 Jan 2021 | 0.14 Dividend | |||||
06 Jan 2021 | 52.86 | 55.75 | 52.53 | 55.20 | 55.06 | 5,647,000 |
05 Jan 2021 | 53.22 | 53.69 | 52.65 | 52.89 | 52.76 | 2,224,300 |
04 Jan 2021 | 53.98 | 54.66 | 53.20 | 53.68 | 53.54 | 3,107,300 |
31 Dec 2020 | 54.58 | 54.99 | 54.00 | 54.93 | 54.79 | 1,157,900 |
30 Dec 2020 | 54.90 | 55.41 | 54.48 | 54.77 | 54.63 | 791,500 |
29 Dec 2020 | 55.66 | 55.85 | 54.17 | 54.65 | 54.51 | 1,296,300 |
28 Dec 2020 | 57.35 | 57.35 | 55.32 | 55.39 | 55.25 | 1,524,800 |
24 Dec 2020 | 56.61 | 56.83 | 56.23 | 56.79 | 56.65 | 674,600 |
23 Dec 2020 | 56.54 | 57.01 | 56.17 | 56.23 | 56.09 | 1,609,500 |
22 Dec 2020 | 55.85 | 57.24 | 55.83 | 56.63 | 56.49 | 2,295,800 |
21 Dec 2020 | 54.93 | 55.98 | 54.42 | 55.77 | 55.63 | 2,062,000 |
18 Dec 2020 | 55.06 | 55.74 | 54.87 | 55.59 | 55.45 | 3,934,200 |
17 Dec 2020 | 54.59 | 55.80 | 54.41 | 55.28 | 55.14 | 1,593,600 |
16 Dec 2020 | 54.89 | 55.91 | 54.46 | 54.51 | 54.37 | 2,478,600 |
15 Dec 2020 | 55.12 | 55.30 | 54.49 | 54.75 | 54.61 | 2,147,500 |
14 Dec 2020 | 54.46 | 55.29 | 54.46 | 55.06 | 54.92 | 2,966,300 |
11 Dec 2020 | 54.26 | 55.14 | 54.10 | 54.35 | 54.21 | 3,305,200 |
10 Dec 2020 | 53.84 | 54.50 | 53.14 | 54.46 | 54.32 | 3,085,500 |
09 Dec 2020 | 52.76 | 54.07 | 52.36 | 54.05 | 53.91 | 3,145,800 |
08 Dec 2020 | 52.56 | 52.74 | 52.04 | 52.13 | 52.00 | 1,982,900 |
07 Dec 2020 | 51.88 | 52.68 | 51.69 | 52.63 | 52.50 | 2,493,400 |
04 Dec 2020 | 52.20 | 52.36 | 51.53 | 51.59 | 51.46 | 2,175,000 |
03 Dec 2020 | 51.71 | 52.69 | 51.55 | 52.06 | 51.93 | 1,808,100 |
02 Dec 2020 | 53.55 | 53.81 | 51.58 | 51.82 | 51.69 | 2,878,400 |
01 Dec 2020 | 54.16 | 54.69 | 53.76 | 53.83 | 53.69 | 2,808,300 |
30 Nov 2020 | 53.91 | 54.43 | 52.99 | 53.67 | 53.53 | 2,379,900 |
27 Nov 2020 | 54.29 | 54.70 | 53.89 | 54.24 | 54.10 | 763,200 |
25 Nov 2020 | 54.64 | 55.01 | 53.62 | 54.16 | 54.02 | 1,374,400 |
24 Nov 2020 | 55.50 | 55.74 | 54.56 | 54.63 | 54.49 | 2,254,000 |
23 Nov 2020 | 54.90 | 55.40 | 54.23 | 55.20 | 55.06 | 1,488,800 |
20 Nov 2020 | 55.13 | 55.24 | 54.00 | 54.60 | 54.46 | 1,638,600 |
19 Nov 2020 | 54.76 | 55.86 | 54.66 | 55.24 | 55.10 | 985,000 |
18 Nov 2020 | 55.80 | 55.86 | 54.56 | 55.03 | 54.89 | 1,696,100 |
17 Nov 2020 | 55.13 | 56.03 | 54.62 | 55.72 | 55.58 | 1,656,100 |
16 Nov 2020 | 55.54 | 56.10 | 55.03 | 55.29 | 55.15 | 1,783,700 |
13 Nov 2020 | 54.45 | 55.49 | 54.44 | 55.15 | 55.01 | 1,331,600 |
12 Nov 2020 | 54.53 | 54.92 | 53.70 | 54.08 | 53.94 | 1,609,200 |
11 Nov 2020 | 54.06 | 54.76 | 53.34 | 54.65 | 54.51 | 2,445,900 |
10 Nov 2020 | 53.62 | 54.38 | 52.99 | 53.57 | 53.43 | 3,255,900 |
09 Nov 2020 | 60.02 | 60.05 | 53.72 | 53.74 | 53.60 | 3,089,400 |
06 Nov 2020 | 57.89 | 58.23 | 57.20 | 58.07 | 57.92 | 2,002,800 |
05 Nov 2020 | 58.20 | 58.79 | 57.58 | 57.67 | 57.52 | 1,384,500 |
04 Nov 2020 | 56.13 | 58.16 | 55.58 | 57.32 | 57.17 | 1,672,900 |
03 Nov 2020 | 55.29 | 56.33 | 55.05 | 55.96 | 55.82 | 1,355,200 |
02 Nov 2020 | 54.17 | 55.16 | 53.93 | 54.74 | 54.60 | 1,802,500 |
30 Oct 2020 | 53.99 | 54.40 | 52.14 | 53.60 | 53.46 | 2,374,500 |
29 Oct 2020 | 53.99 | 54.41 | 52.89 | 53.97 | 53.83 | 1,998,000 |
28 Oct 2020 | 53.23 | 56.64 | 52.74 | 53.77 | 53.63 | 3,158,400 |
27 Oct 2020 | 54.12 | 54.16 | 52.87 | 53.57 | 53.43 | 2,629,500 |
26 Oct 2020 | 54.21 | 54.31 | 53.05 | 53.95 | 53.81 | 1,932,700 |
23 Oct 2020 | 55.74 | 55.90 | 54.24 | 54.76 | 54.62 | 2,142,200 |
22 Oct 2020 | 56.22 | 56.69 | 55.42 | 55.44 | 55.30 | 1,403,400 |
21 Oct 2020 | 56.11 | 56.93 | 55.84 | 56.11 | 55.97 | 1,389,800 |
20 Oct 2020 | 56.30 | 57.04 | 56.01 | 56.18 | 56.04 | 1,444,000 |
19 Oct 2020 | 57.49 | 57.60 | 55.69 | 55.87 | 55.73 | 1,150,100 |
16 Oct 2020 | 57.67 | 58.54 | 57.39 | 57.46 | 57.31 | 1,268,700 |
15 Oct 2020 | 56.28 | 57.56 | 56.25 | 57.45 | 57.30 | 959,700 |
14 Oct 2020 | 57.05 | 57.61 | 56.81 | 56.88 | 56.74 | 1,078,900 |
13 Oct 2020 | 57.67 | 57.90 | 56.43 | 56.71 | 56.57 | 1,786,900 |
12 Oct 2020 | 57.86 | 58.05 | 57.30 | 57.68 | 57.53 | 2,278,000 |
09 Oct 2020 | 57.87 | 58.43 | 57.44 | 57.47 | 57.32 | 1,811,900 |
08 Oct 2020 | 56.17 | 57.38 | 55.97 | 57.34 | 57.19 | 1,745,500 |
08 Oct 2020 | 0.14 Dividend | |||||
07 Oct 2020 | 55.06 | 56.17 | 55.00 | 55.89 | 55.61 | 1,716,000 |
06 Oct 2020 | 56.25 | 56.29 | 54.32 | 54.35 | 54.08 | 2,046,400 |
05 Oct 2020 | 55.90 | 56.22 | 55.45 | 56.07 | 55.79 | 1,408,000 |
02 Oct 2020 | 54.33 | 55.64 | 54.29 | 55.29 | 55.01 | 1,404,100 |
01 Oct 2020 | 55.67 | 56.15 | 54.65 | 55.14 | 54.86 | 2,476,300 |
30 Sep 2020 | 55.23 | 56.90 | 54.53 | 55.13 | 54.85 | 4,448,500 |
29 Sep 2020 | 56.61 | 57.05 | 56.04 | 56.12 | 55.84 | 1,448,600 |
28 Sep 2020 | 55.71 | 57.02 | 55.54 | 56.72 | 56.43 | 2,439,000 |
25 Sep 2020 | 54.12 | 55.35 | 53.93 | 54.99 | 54.71 | 1,874,700 |
24 Sep 2020 | 54.35 | 55.21 | 54.08 | 54.49 | 54.22 | 3,164,900 |
23 Sep 2020 | 56.62 | 56.69 | 54.12 | 54.28 | 54.01 | 2,318,600 |
22 Sep 2020 | 56.00 | 56.74 | 55.83 | 56.58 | 56.30 | 2,451,000 |
21 Sep 2020 | 56.81 | 56.98 | 54.90 | 55.89 | 55.61 | 2,164,200 |
18 Sep 2020 | 57.21 | 58.50 | 57.21 | 57.69 | 57.40 | 3,341,000 |
17 Sep 2020 | 58.34 | 58.50 | 56.83 | 57.55 | 57.26 | 2,749,000 |
16 Sep 2020 | 59.51 | 60.16 | 58.91 | 59.07 | 58.77 | 2,174,100 |
15 Sep 2020 | 59.63 | 59.88 | 58.99 | 59.15 | 58.85 | 1,850,700 |
14 Sep 2020 | 59.03 | 59.58 | 58.82 | 59.40 | 59.10 | 1,821,000 |
11 Sep 2020 | 58.22 | 58.89 | 57.91 | 58.54 | 58.25 | 1,595,300 |
10 Sep 2020 | 58.01 | 58.50 | 57.47 | 57.69 | 57.40 | 1,657,600 |
09 Sep 2020 | 56.56 | 58.32 | 56.56 | 57.95 | 57.66 | 1,670,500 |
08 Sep 2020 | 55.96 | 56.87 | 55.48 | 56.00 | 55.72 | 1,659,900 |
04 Sep 2020 | 57.53 | 57.79 | 55.35 | 56.42 | 56.14 | 1,510,800 |
03 Sep 2020 | 59.67 | 59.70 | 56.61 | 57.16 | 56.87 | 1,757,600 |
02 Sep 2020 | 59.55 | 60.07 | 58.78 | 59.83 | 59.53 | 1,568,700 |
01 Sep 2020 | 58.32 | 59.39 | 57.94 | 59.36 | 59.06 | 1,416,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |