Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Apr 2021 | 105.27 | 105.48 | 102.11 | 103.94 | 103.94 | 1,517,600 |
08 Apr 2021 | 104.62 | 106.15 | 104.18 | 104.93 | 104.93 | 1,091,000 |
07 Apr 2021 | 103.33 | 104.29 | 100.50 | 103.39 | 103.39 | 2,474,500 |
06 Apr 2021 | 105.54 | 107.66 | 105.14 | 107.27 | 107.27 | 1,038,000 |
05 Apr 2021 | 107.50 | 107.50 | 104.01 | 105.54 | 105.54 | 838,000 |
01 Apr 2021 | 107.22 | 109.65 | 106.47 | 106.60 | 106.60 | 1,468,200 |
31 Mar 2021 | 103.79 | 105.60 | 103.06 | 103.26 | 103.26 | 2,176,700 |
30 Mar 2021 | 102.72 | 103.70 | 100.90 | 102.90 | 102.90 | 1,566,400 |
29 Mar 2021 | 102.40 | 104.21 | 101.42 | 103.09 | 103.09 | 2,216,500 |
26 Mar 2021 | 101.78 | 104.64 | 99.40 | 103.94 | 103.94 | 2,799,200 |
25 Mar 2021 | 100.91 | 103.40 | 100.61 | 101.55 | 101.55 | 2,479,500 |
24 Mar 2021 | 106.06 | 106.50 | 102.30 | 102.69 | 102.69 | 2,032,800 |
23 Mar 2021 | 108.50 | 108.53 | 106.39 | 106.53 | 106.53 | 1,742,400 |
22 Mar 2021 | 109.30 | 112.00 | 109.30 | 110.06 | 110.06 | 2,114,800 |
19 Mar 2021 | 104.85 | 109.69 | 104.73 | 109.07 | 109.07 | 4,599,500 |
18 Mar 2021 | 105.42 | 105.96 | 104.62 | 104.99 | 104.99 | 2,130,800 |
17 Mar 2021 | 107.76 | 108.74 | 104.93 | 108.26 | 108.26 | 2,803,100 |
16 Mar 2021 | 107.90 | 109.87 | 107.43 | 108.30 | 108.30 | 1,657,800 |
15 Mar 2021 | 106.64 | 107.64 | 105.38 | 107.08 | 107.08 | 1,160,900 |
12 Mar 2021 | 106.49 | 108.08 | 105.07 | 107.95 | 107.95 | 1,575,700 |
11 Mar 2021 | 110.29 | 111.02 | 108.32 | 108.39 | 108.39 | 2,736,000 |
11 Mar 2021 | 0.06 Dividend | |||||
10 Mar 2021 | 112.36 | 113.10 | 105.21 | 105.70 | 105.64 | 2,754,400 |
09 Mar 2021 | 105.51 | 111.15 | 104.20 | 110.68 | 110.62 | 4,183,900 |
08 Mar 2021 | 105.72 | 106.87 | 101.75 | 102.08 | 102.02 | 2,911,500 |
05 Mar 2021 | 107.56 | 109.09 | 105.20 | 108.26 | 108.20 | 2,453,200 |
04 Mar 2021 | 106.22 | 109.25 | 104.96 | 106.26 | 106.20 | 3,131,800 |
03 Mar 2021 | 109.84 | 111.63 | 106.69 | 107.23 | 107.17 | 3,011,900 |
02 Mar 2021 | 111.41 | 113.18 | 109.78 | 110.13 | 110.07 | 3,323,100 |
01 Mar 2021 | 111.48 | 111.49 | 108.19 | 110.59 | 110.53 | 3,668,700 |
26 Feb 2021 | 108.00 | 110.29 | 104.26 | 109.85 | 109.79 | 5,242,000 |
25 Feb 2021 | 114.77 | 114.81 | 107.22 | 108.66 | 108.60 | 4,536,500 |
24 Feb 2021 | 114.24 | 118.34 | 112.15 | 117.50 | 117.43 | 4,499,000 |
23 Feb 2021 | 114.98 | 120.83 | 112.45 | 120.25 | 120.18 | 2,640,000 |
22 Feb 2021 | 120.17 | 121.00 | 117.41 | 117.46 | 117.39 | 2,767,700 |
19 Feb 2021 | 124.78 | 126.58 | 122.72 | 123.89 | 123.82 | 1,797,000 |
18 Feb 2021 | 121.50 | 124.78 | 118.85 | 124.32 | 124.25 | 2,196,800 |
17 Feb 2021 | 126.10 | 128.57 | 123.62 | 126.90 | 126.83 | 1,890,000 |
16 Feb 2021 | 128.53 | 129.55 | 125.36 | 126.98 | 126.91 | 2,738,800 |
12 Feb 2021 | 131.18 | 133.23 | 130.57 | 132.12 | 132.04 | 1,047,900 |
11 Feb 2021 | 132.36 | 134.33 | 131.89 | 132.47 | 132.39 | 979,200 |
10 Feb 2021 | 133.20 | 133.20 | 127.48 | 131.05 | 130.98 | 1,825,600 |
09 Feb 2021 | 130.81 | 133.75 | 129.90 | 132.42 | 132.34 | 3,759,800 |
08 Feb 2021 | 124.80 | 126.86 | 123.52 | 124.13 | 124.06 | 2,012,000 |
05 Feb 2021 | 122.13 | 126.00 | 121.75 | 124.02 | 123.95 | 2,139,600 |
04 Feb 2021 | 121.08 | 122.89 | 120.83 | 122.28 | 122.21 | 2,499,800 |
03 Feb 2021 | 122.75 | 123.65 | 121.46 | 122.93 | 122.86 | 1,524,800 |
02 Feb 2021 | 120.45 | 123.49 | 120.12 | 123.37 | 123.30 | 2,316,300 |
01 Feb 2021 | 116.20 | 119.63 | 116.20 | 118.25 | 118.18 | 1,525,700 |
29 Jan 2021 | 114.76 | 116.86 | 113.47 | 114.99 | 114.92 | 2,952,000 |
28 Jan 2021 | 117.94 | 118.16 | 115.10 | 117.24 | 117.17 | 2,182,000 |
27 Jan 2021 | 119.54 | 122.33 | 118.33 | 119.09 | 119.02 | 2,043,500 |
26 Jan 2021 | 122.29 | 122.84 | 120.12 | 121.93 | 121.86 | 1,923,000 |
25 Jan 2021 | 125.84 | 128.38 | 123.50 | 124.29 | 124.22 | 4,031,400 |
22 Jan 2021 | 114.69 | 117.56 | 113.79 | 116.76 | 116.69 | 1,829,700 |
21 Jan 2021 | 115.00 | 116.09 | 113.25 | 116.03 | 115.96 | 2,981,300 |
20 Jan 2021 | 112.73 | 113.58 | 111.07 | 112.95 | 112.89 | 2,511,700 |
19 Jan 2021 | 107.74 | 110.37 | 107.54 | 110.10 | 110.04 | 2,234,100 |
15 Jan 2021 | 105.33 | 106.70 | 104.13 | 105.08 | 105.02 | 1,308,400 |
14 Jan 2021 | 108.49 | 108.53 | 104.64 | 104.77 | 104.71 | 3,573,700 |
13 Jan 2021 | 105.60 | 107.79 | 105.51 | 107.05 | 106.99 | 2,723,300 |
12 Jan 2021 | 108.75 | 110.07 | 106.06 | 107.45 | 107.39 | 2,397,900 |
11 Jan 2021 | 111.00 | 111.97 | 109.04 | 109.20 | 109.14 | 3,377,700 |
08 Jan 2021 | 111.62 | 114.80 | 110.83 | 114.57 | 114.50 | 3,377,800 |
07 Jan 2021 | 104.84 | 112.75 | 104.70 | 111.89 | 111.83 | 4,522,300 |
06 Jan 2021 | 99.96 | 105.80 | 99.96 | 103.61 | 103.55 | 3,650,000 |
05 Jan 2021 | 96.93 | 101.86 | 96.81 | 101.57 | 101.51 | 2,934,200 |
04 Jan 2021 | 96.06 | 98.13 | 95.30 | 96.74 | 96.69 | 2,159,100 |
31 Dec 2020 | 96.05 | 97.04 | 94.93 | 95.77 | 95.72 | 1,383,700 |
30 Dec 2020 | 94.90 | 96.79 | 94.22 | 95.93 | 95.88 | 1,919,400 |
29 Dec 2020 | 92.32 | 95.00 | 92.32 | 93.44 | 93.39 | 2,141,100 |
28 Dec 2020 | 92.65 | 93.39 | 90.18 | 91.13 | 91.08 | 1,698,700 |
24 Dec 2020 | 91.55 | 93.00 | 90.95 | 92.66 | 92.61 | 646,300 |
23 Dec 2020 | 92.80 | 93.28 | 90.72 | 92.58 | 92.53 | 904,000 |
22 Dec 2020 | 93.04 | 93.40 | 91.49 | 92.50 | 92.45 | 1,259,400 |
21 Dec 2020 | 92.56 | 94.69 | 92.56 | 92.93 | 92.88 | 2,257,600 |
18 Dec 2020 | 91.91 | 95.46 | 91.90 | 94.79 | 94.74 | 6,555,500 |
17 Dec 2020 | 90.82 | 91.99 | 89.81 | 90.89 | 90.84 | 2,936,000 |
16 Dec 2020 | 86.75 | 88.75 | 86.61 | 88.39 | 88.34 | 2,813,000 |
15 Dec 2020 | 87.06 | 87.30 | 84.80 | 85.58 | 85.53 | 3,455,300 |
14 Dec 2020 | 87.41 | 87.90 | 85.65 | 86.88 | 86.83 | 2,105,700 |
11 Dec 2020 | 87.29 | 89.50 | 87.24 | 88.26 | 88.21 | 2,438,600 |
10 Dec 2020 | 88.06 | 88.07 | 86.22 | 87.37 | 87.32 | 2,472,600 |
09 Dec 2020 | 91.01 | 91.56 | 88.59 | 89.01 | 88.96 | 2,985,400 |
08 Dec 2020 | 91.20 | 91.82 | 90.26 | 91.61 | 91.56 | 1,957,900 |
07 Dec 2020 | 89.14 | 91.14 | 88.82 | 89.41 | 89.36 | 3,041,600 |
04 Dec 2020 | 89.00 | 90.15 | 87.08 | 87.38 | 87.33 | 2,285,200 |
03 Dec 2020 | 87.95 | 88.64 | 87.52 | 87.83 | 87.78 | 1,822,700 |
03 Dec 2020 | 0.195 Dividend | |||||
02 Dec 2020 | 89.57 | 89.77 | 87.14 | 88.13 | 87.89 | 2,339,700 |
01 Dec 2020 | 90.71 | 91.39 | 89.43 | 89.98 | 89.73 | 1,983,700 |
30 Nov 2020 | 93.13 | 93.15 | 90.13 | 90.37 | 90.12 | 3,213,800 |
27 Nov 2020 | 93.51 | 93.95 | 92.16 | 93.34 | 93.08 | 1,407,100 |
25 Nov 2020 | 95.52 | 96.25 | 92.61 | 93.80 | 93.54 | 3,324,600 |
24 Nov 2020 | 97.00 | 98.40 | 96.58 | 97.52 | 97.25 | 4,046,400 |
23 Nov 2020 | 94.68 | 95.74 | 93.43 | 94.79 | 94.53 | 2,978,600 |
20 Nov 2020 | 91.02 | 94.08 | 91.02 | 93.51 | 93.25 | 3,583,000 |
19 Nov 2020 | 87.25 | 90.50 | 87.00 | 89.22 | 88.97 | 4,215,200 |
18 Nov 2020 | 87.29 | 88.06 | 84.88 | 85.50 | 85.26 | 3,358,800 |
17 Nov 2020 | 87.73 | 88.45 | 85.88 | 86.85 | 86.61 | 2,396,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |