Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Apr 2021 | 92.14 | 95.25 | 91.45 | 95.12 | 95.12 | 226,100 |
08 Apr 2021 | 93.74 | 93.90 | 91.41 | 92.41 | 92.41 | 370,300 |
07 Apr 2021 | 94.67 | 95.46 | 92.50 | 93.38 | 93.38 | 275,500 |
06 Apr 2021 | 94.52 | 95.99 | 93.75 | 94.27 | 94.27 | 384,400 |
05 Apr 2021 | 94.43 | 95.54 | 93.16 | 94.12 | 94.12 | 329,000 |
01 Apr 2021 | 92.91 | 94.49 | 92.09 | 94.30 | 94.30 | 440,100 |
31 Mar 2021 | 92.55 | 93.50 | 91.60 | 91.92 | 91.92 | 429,600 |
30 Mar 2021 | 89.23 | 92.70 | 88.44 | 92.08 | 92.08 | 514,700 |
29 Mar 2021 | 91.87 | 93.50 | 89.13 | 89.86 | 89.86 | 399,800 |
26 Mar 2021 | 89.97 | 92.74 | 88.88 | 92.64 | 92.64 | 262,600 |
25 Mar 2021 | 85.19 | 89.35 | 84.05 | 88.98 | 88.98 | 360,900 |
24 Mar 2021 | 86.71 | 89.28 | 86.24 | 86.30 | 86.30 | 312,300 |
23 Mar 2021 | 88.57 | 89.12 | 85.41 | 85.77 | 85.77 | 367,000 |
22 Mar 2021 | 88.58 | 89.38 | 86.79 | 88.67 | 88.67 | 199,300 |
19 Mar 2021 | 87.13 | 89.45 | 85.71 | 87.86 | 87.86 | 868,200 |
18 Mar 2021 | 92.89 | 92.89 | 86.39 | 86.68 | 86.68 | 468,500 |
17 Mar 2021 | 89.35 | 94.02 | 88.14 | 93.96 | 93.96 | 393,800 |
16 Mar 2021 | 90.56 | 92.43 | 89.94 | 90.06 | 90.06 | 349,600 |
15 Mar 2021 | 88.86 | 90.42 | 88.11 | 90.41 | 90.41 | 437,000 |
12 Mar 2021 | 88.29 | 89.70 | 86.70 | 89.26 | 89.26 | 409,100 |
11 Mar 2021 | 90.99 | 92.21 | 89.00 | 90.50 | 90.50 | 364,500 |
10 Mar 2021 | 88.16 | 91.33 | 87.79 | 90.29 | 90.29 | 474,100 |
09 Mar 2021 | 89.43 | 90.00 | 87.11 | 87.65 | 87.65 | 334,300 |
08 Mar 2021 | 87.43 | 90.35 | 87.20 | 88.15 | 88.15 | 427,900 |
05 Mar 2021 | 83.67 | 87.20 | 80.83 | 87.03 | 87.03 | 437,900 |
04 Mar 2021 | 83.13 | 85.77 | 79.80 | 82.39 | 82.39 | 540,600 |
03 Mar 2021 | 85.51 | 85.51 | 82.18 | 83.14 | 83.14 | 409,200 |
02 Mar 2021 | 84.72 | 85.38 | 82.76 | 85.12 | 85.12 | 510,100 |
01 Mar 2021 | 85.29 | 86.97 | 84.32 | 84.67 | 84.67 | 481,000 |
26 Feb 2021 | 83.26 | 85.57 | 82.36 | 84.31 | 84.31 | 432,200 |
25 Feb 2021 | 85.77 | 85.83 | 81.76 | 82.15 | 82.15 | 543,800 |
24 Feb 2021 | 82.14 | 86.93 | 80.12 | 86.63 | 86.63 | 579,600 |
23 Feb 2021 | 81.17 | 82.55 | 79.40 | 82.31 | 82.31 | 833,800 |
22 Feb 2021 | 84.62 | 84.77 | 81.56 | 82.08 | 82.08 | 761,100 |
19 Feb 2021 | 83.39 | 85.02 | 82.80 | 84.57 | 84.57 | 370,000 |
18 Feb 2021 | 84.41 | 85.00 | 82.74 | 82.82 | 82.82 | 376,100 |
17 Feb 2021 | 83.51 | 84.84 | 81.82 | 83.93 | 83.93 | 1,097,900 |
16 Feb 2021 | 86.84 | 86.84 | 83.93 | 84.50 | 84.50 | 875,100 |
12 Feb 2021 | 87.35 | 88.82 | 86.69 | 87.14 | 87.14 | 335,800 |
11 Feb 2021 | 89.22 | 91.45 | 88.46 | 88.47 | 88.47 | 998,800 |
10 Feb 2021 | 88.02 | 89.72 | 85.46 | 88.83 | 88.83 | 468,200 |
09 Feb 2021 | 90.25 | 91.26 | 87.84 | 88.05 | 88.05 | 332,600 |
08 Feb 2021 | 87.68 | 90.50 | 87.30 | 90.19 | 90.19 | 422,100 |
05 Feb 2021 | 86.27 | 87.70 | 84.84 | 87.00 | 87.00 | 477,000 |
04 Feb 2021 | 85.49 | 86.99 | 84.01 | 85.62 | 85.62 | 342,700 |
03 Feb 2021 | 84.48 | 85.72 | 83.37 | 85.30 | 85.30 | 496,900 |
02 Feb 2021 | 83.25 | 84.44 | 80.62 | 84.17 | 84.17 | 672,200 |
01 Feb 2021 | 81.07 | 83.06 | 79.00 | 82.70 | 82.70 | 588,700 |
29 Jan 2021 | 82.02 | 83.98 | 80.03 | 80.26 | 80.26 | 802,500 |
28 Jan 2021 | 91.49 | 93.10 | 85.71 | 86.02 | 86.02 | 1,578,400 |
27 Jan 2021 | 92.13 | 95.40 | 91.19 | 93.31 | 93.31 | 746,200 |
26 Jan 2021 | 96.86 | 97.94 | 91.34 | 94.00 | 94.00 | 697,900 |
25 Jan 2021 | 95.99 | 97.49 | 93.39 | 96.08 | 96.08 | 565,700 |
22 Jan 2021 | 91.02 | 95.52 | 89.50 | 95.29 | 95.29 | 885,500 |
21 Jan 2021 | 91.11 | 94.39 | 91.01 | 91.86 | 91.86 | 553,600 |
20 Jan 2021 | 85.81 | 92.19 | 85.25 | 91.10 | 91.10 | 784,000 |
19 Jan 2021 | 83.17 | 85.29 | 82.81 | 85.19 | 85.19 | 460,400 |
15 Jan 2021 | 81.34 | 82.78 | 80.50 | 82.03 | 82.03 | 412,900 |
14 Jan 2021 | 81.93 | 83.32 | 81.11 | 82.01 | 82.01 | 317,400 |
13 Jan 2021 | 83.85 | 86.55 | 81.60 | 81.81 | 81.81 | 372,800 |
12 Jan 2021 | 82.19 | 83.38 | 81.30 | 83.02 | 83.02 | 582,600 |
11 Jan 2021 | 79.39 | 82.43 | 78.52 | 81.83 | 81.83 | 559,400 |
08 Jan 2021 | 85.00 | 85.07 | 79.87 | 80.16 | 80.16 | 395,400 |
07 Jan 2021 | 81.24 | 84.83 | 80.98 | 84.45 | 84.45 | 568,400 |
06 Jan 2021 | 79.15 | 81.27 | 78.00 | 80.87 | 80.87 | 897,100 |
05 Jan 2021 | 81.50 | 81.85 | 79.50 | 80.28 | 80.28 | 720,400 |
04 Jan 2021 | 83.48 | 83.92 | 80.30 | 82.10 | 82.10 | 443,000 |
31 Dec 2020 | 85.52 | 85.52 | 82.70 | 82.82 | 82.82 | 343,100 |
30 Dec 2020 | 86.30 | 86.99 | 85.31 | 85.59 | 85.59 | 192,200 |
29 Dec 2020 | 86.29 | 86.62 | 84.35 | 85.75 | 85.75 | 228,800 |
28 Dec 2020 | 89.00 | 89.05 | 85.63 | 85.71 | 85.71 | 290,800 |
24 Dec 2020 | 86.26 | 88.60 | 85.10 | 88.47 | 88.47 | 153,200 |
23 Dec 2020 | 87.31 | 87.46 | 84.68 | 85.89 | 85.89 | 346,100 |
22 Dec 2020 | 85.86 | 86.90 | 84.76 | 86.85 | 86.85 | 361,600 |
21 Dec 2020 | 85.75 | 87.18 | 84.51 | 86.26 | 86.26 | 584,600 |
18 Dec 2020 | 88.75 | 89.57 | 86.40 | 87.60 | 87.60 | 1,203,900 |
17 Dec 2020 | 85.62 | 90.31 | 85.52 | 88.26 | 88.26 | 1,028,700 |
16 Dec 2020 | 86.00 | 86.00 | 84.18 | 84.92 | 84.92 | 701,100 |
15 Dec 2020 | 85.99 | 86.79 | 84.75 | 85.15 | 85.15 | 495,600 |
14 Dec 2020 | 87.28 | 88.22 | 84.97 | 85.00 | 85.00 | 343,000 |
11 Dec 2020 | 85.72 | 86.88 | 85.22 | 86.30 | 86.30 | 200,900 |
10 Dec 2020 | 85.45 | 87.06 | 85.08 | 86.19 | 86.19 | 283,600 |
09 Dec 2020 | 89.14 | 89.37 | 85.45 | 86.28 | 86.28 | 314,200 |
08 Dec 2020 | 90.01 | 90.36 | 86.49 | 88.28 | 88.28 | 543,300 |
07 Dec 2020 | 88.41 | 91.44 | 86.93 | 91.08 | 91.08 | 336,500 |
04 Dec 2020 | 89.93 | 90.00 | 86.22 | 88.08 | 88.08 | 426,800 |
03 Dec 2020 | 85.76 | 90.69 | 85.76 | 90.02 | 90.02 | 435,800 |
02 Dec 2020 | 88.59 | 88.59 | 85.04 | 85.27 | 85.27 | 598,900 |
01 Dec 2020 | 91.50 | 91.50 | 87.70 | 88.83 | 88.83 | 770,800 |
30 Nov 2020 | 91.49 | 91.54 | 87.15 | 90.15 | 90.15 | 448,600 |
27 Nov 2020 | 91.57 | 92.49 | 89.43 | 92.30 | 92.30 | 179,400 |
25 Nov 2020 | 90.54 | 92.62 | 89.52 | 91.80 | 91.80 | 358,200 |
24 Nov 2020 | 93.24 | 93.28 | 89.97 | 90.30 | 90.30 | 354,500 |
23 Nov 2020 | 90.42 | 93.06 | 90.42 | 92.39 | 92.39 | 257,600 |
20 Nov 2020 | 92.00 | 93.14 | 89.76 | 89.83 | 89.83 | 376,000 |
19 Nov 2020 | 91.73 | 93.18 | 90.98 | 92.42 | 92.42 | 485,200 |
18 Nov 2020 | 90.13 | 92.80 | 89.64 | 91.06 | 91.06 | 462,400 |
17 Nov 2020 | 89.97 | 92.00 | 88.70 | 90.35 | 90.35 | 450,600 |
16 Nov 2020 | 90.93 | 91.00 | 88.00 | 90.10 | 90.10 | 461,700 |
13 Nov 2020 | 89.41 | 91.85 | 88.64 | 89.96 | 89.96 | 328,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |