Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Apr 2021 | 74.14 | 74.78 | 73.72 | 73.97 | 73.97 | 14,062 |
09 Apr 2021 | 75.51 | 75.20 | 74.50 | 74.58 | 74.58 | 11,171 |
08 Apr 2021 | 76.18 | 75.54 | 75.14 | 75.29 | 75.29 | 6,350 |
07 Apr 2021 | 75.20 | 78.26 | 75.54 | 75.67 | 75.67 | 10,987 |
06 Apr 2021 | 74.69 | 75.70 | 74.88 | 74.94 | 74.94 | 9,979 |
01 Apr 2021 | 72.80 | 75.06 | 72.82 | 73.63 | 73.63 | 24,082 |
31 Mar 2021 | 72.93 | 73.90 | 72.90 | 73.10 | 73.10 | 10,874 |
30 Mar 2021 | 72.25 | 73.50 | 72.65 | 73.20 | 73.20 | 7,912 |
29 Mar 2021 | 72.53 | 73.10 | 71.90 | 71.90 | 71.90 | 11,953 |
26 Mar 2021 | 72.63 | 73.10 | 72.10 | 72.43 | 72.43 | 19,147 |
25 Mar 2021 | 72.05 | 72.15 | 70.25 | 71.78 | 71.78 | 5,877 |
24 Mar 2021 | 71.20 | 72.05 | 70.15 | 71.82 | 71.82 | 18,956 |
23 Mar 2021 | 70.20 | 71.40 | 70.20 | 71.15 | 71.15 | 13,943 |
22 Mar 2021 | 70.93 | 70.85 | 69.60 | 70.07 | 70.07 | 24,394 |
19 Mar 2021 | 71.40 | 72.20 | 70.35 | 72.15 | 72.15 | 16,305 |
18 Mar 2021 | 71.72 | 72.60 | 71.45 | 71.40 | 71.40 | 10,569 |
17 Mar 2021 | 72.68 | 72.07 | 71.25 | 71.68 | 71.68 | 8,844 |
16 Mar 2021 | 73.05 | 73.70 | 72.59 | 72.65 | 72.65 | 10,107 |
15 Mar 2021 | 74.00 | 73.90 | 72.70 | 72.88 | 72.88 | 11,835 |
12 Mar 2021 | 73.05 | 73.45 | 72.68 | 73.43 | 73.43 | 8,362 |
11 Mar 2021 | 72.40 | 73.70 | 72.05 | 73.15 | 73.15 | 18,575 |
10 Mar 2021 | 72.40 | 73.86 | 72.21 | 72.53 | 72.53 | 9,547 |
09 Mar 2021 | 72.72 | 73.20 | 72.10 | 72.65 | 72.65 | 7,369 |
08 Mar 2021 | 71.93 | 73.15 | 72.00 | 73.07 | 73.07 | 11,029 |
05 Mar 2021 | 71.57 | 71.55 | 70.55 | 71.13 | 71.13 | 9,390 |
04 Mar 2021 | 71.35 | 72.72 | 70.65 | 71.97 | 71.97 | 8,707 |
03 Mar 2021 | 71.20 | 71.85 | 70.95 | 70.82 | 70.82 | 8,930 |
02 Mar 2021 | 71.53 | 71.60 | 70.65 | 70.68 | 70.68 | 15,817 |
01 Mar 2021 | 70.40 | 71.70 | 70.45 | 71.03 | 71.03 | 12,435 |
26 Feb 2021 | 69.53 | 69.70 | 68.65 | 69.53 | 69.53 | 67,557 |
25 Feb 2021 | 68.88 | 71.00 | 68.85 | 70.05 | 70.05 | 23,398 |
24 Feb 2021 | 67.93 | 69.45 | 68.35 | 68.97 | 68.97 | 22,691 |
23 Feb 2021 | 65.05 | 68.90 | 65.95 | 68.43 | 68.43 | 36,557 |
22 Feb 2021 | 63.53 | 64.99 | 63.15 | 64.88 | 64.88 | 9,580 |
19 Feb 2021 | 64.35 | 64.05 | 63.25 | 64.05 | 64.05 | 13,332 |
18 Feb 2021 | 68.00 | 66.66 | 64.00 | 64.50 | 64.50 | 14,653 |
17 Feb 2021 | 65.63 | 65.10 | 64.50 | 64.93 | 64.93 | 13,136 |
16 Feb 2021 | 65.82 | 66.30 | 64.80 | 65.03 | 65.03 | 18,360 |
15 Feb 2021 | 65.78 | 66.15 | 65.19 | 65.80 | 65.80 | 43,757 |
12 Feb 2021 | 66.35 | 65.95 | 65.45 | 65.65 | 65.65 | 829,639 |
11 Feb 2021 | 66.82 | 66.45 | 65.50 | 65.82 | 65.82 | 14,801 |
10 Feb 2021 | 67.45 | 67.15 | 66.50 | 66.93 | 66.93 | 11,823 |
09 Feb 2021 | 67.20 | 67.15 | 66.10 | 67.00 | 67.00 | 12,697 |
08 Feb 2021 | 69.57 | 69.25 | 67.15 | 67.47 | 67.47 | 9,810 |
05 Feb 2021 | 68.93 | 69.35 | 68.45 | 69.07 | 69.07 | 12,203 |
04 Feb 2021 | 68.57 | 69.35 | 68.18 | 68.28 | 68.28 | 15,149 |
03 Feb 2021 | 69.82 | 70.80 | 68.25 | 68.32 | 68.32 | 22,093 |
02 Feb 2021 | 68.25 | 69.60 | 67.80 | 69.32 | 69.32 | 8,718 |
01 Feb 2021 | 68.57 | 68.10 | 66.95 | 67.68 | 67.68 | 276,741 |
29 Jan 2021 | 67.88 | 68.25 | 67.15 | 67.57 | 67.57 | 2,398 |
28 Jan 2021 | 69.53 | 68.85 | 67.85 | 68.70 | 68.70 | 6,895 |
27 Jan 2021 | 68.88 | 71.20 | 68.50 | 69.57 | 69.57 | 595,986 |
26 Jan 2021 | 66.53 | 68.70 | 66.20 | 68.38 | 68.38 | 88,892 |
25 Jan 2021 | 68.05 | 67.15 | 66.30 | 66.57 | 66.57 | 157,360 |
22 Jan 2021 | 68.20 | 68.40 | 67.67 | 68.00 | 68.00 | 15,438 |
21 Jan 2021 | 71.25 | 71.25 | 67.90 | 68.22 | 68.22 | 17,876 |
20 Jan 2021 | 72.82 | 72.65 | 70.80 | 70.90 | 70.90 | 8,835 |
19 Jan 2021 | 73.82 | 74.40 | 71.55 | 71.65 | 71.65 | 23,280 |
18 Jan 2021 | 76.00 | 75.90 | 75.00 | 75.57 | 75.57 | 5,801 |
15 Jan 2021 | 76.20 | 77.20 | 75.40 | 75.72 | 75.72 | 22,398 |
14 Jan 2021 | 75.05 | 77.95 | 75.85 | 77.30 | 77.30 | 15,347 |
13 Jan 2021 | 73.78 | 75.35 | 74.05 | 75.18 | 75.18 | 2,304 |
12 Jan 2021 | 74.57 | 74.50 | 73.35 | 73.72 | 73.72 | 16,937 |
11 Jan 2021 | 73.68 | 74.95 | 73.70 | 74.07 | 74.07 | 10,158 |
08 Jan 2021 | 75.93 | 75.95 | 74.55 | 74.60 | 74.60 | 9,746 |
07 Jan 2021 | 76.05 | 75.80 | 75.10 | 75.32 | 75.32 | 9,303 |
06 Jan 2021 | 74.93 | 76.75 | 75.35 | 75.90 | 75.90 | 4,843 |
05 Jan 2021 | 74.25 | 75.75 | 74.40 | 75.10 | 75.10 | 12,102 |
04 Jan 2021 | 76.25 | 77.05 | 74.40 | 74.70 | 74.70 | 7,944 |
31 Dec 2020 | 76.57 | 75.80 | 75.30 | 75.55 | 75.55 | 161 |
30 Dec 2020 | 77.00 | 77.00 | 76.35 | 76.22 | 76.22 | 2,051 |
29 Dec 2020 | 76.57 | 77.75 | 76.90 | 77.05 | 77.05 | 13,728 |
24 Dec 2020 | 74.72 | 76.00 | 74.69 | 75.88 | 75.88 | 2,474 |
23 Dec 2020 | 72.40 | 74.90 | 72.70 | 74.78 | 74.78 | 5,857 |
22 Dec 2020 | 72.78 | 73.10 | 72.00 | 72.78 | 72.78 | 12,486 |
21 Dec 2020 | 73.00 | 76.50 | 70.00 | 72.40 | 72.40 | 108,078 |
18 Dec 2020 | 76.40 | 76.50 | 73.60 | 74.10 | 74.10 | 15,306 |
17 Dec 2020 | 76.00 | 77.10 | 75.80 | 76.53 | 76.53 | 3,353 |
16 Dec 2020 | 76.63 | 77.30 | 75.60 | 75.95 | 75.95 | 7,615 |
15 Dec 2020 | 75.57 | 76.40 | 75.35 | 75.93 | 75.93 | 6,785 |
14 Dec 2020 | 75.45 | 77.55 | 75.20 | 75.43 | 75.43 | 2,937 |
11 Dec 2020 | 74.57 | 76.25 | 74.07 | 75.45 | 75.45 | 76,714 |
10 Dec 2020 | 76.05 | 76.55 | 74.10 | 74.60 | 74.60 | 4,072 |
09 Dec 2020 | 77.53 | 78.20 | 76.10 | 76.32 | 76.32 | 12,246 |
08 Dec 2020 | 77.40 | 78.65 | 77.20 | 78.13 | 78.13 | 9,324 |
07 Dec 2020 | 77.40 | 77.90 | 76.65 | 77.57 | 77.57 | 76,538 |
04 Dec 2020 | 74.93 | 77.55 | 74.75 | 77.22 | 77.22 | 54,910 |
03 Dec 2020 | 74.00 | 75.00 | 73.45 | 74.57 | 74.57 | 57,572 |
02 Dec 2020 | 73.00 | 74.75 | 72.95 | 73.80 | 73.80 | 10,566 |
01 Dec 2020 | 68.53 | 73.40 | 68.45 | 73.20 | 73.20 | 128,883 |
30 Nov 2020 | 71.78 | 71.50 | 68.05 | 68.50 | 68.50 | 48,137 |
27 Nov 2020 | 74.25 | 74.25 | 71.99 | 73.85 | 73.85 | 5,603 |
26 Nov 2020 | 74.45 | 76.15 | 73.90 | 74.88 | 74.88 | 57,018 |
25 Nov 2020 | 72.53 | 75.40 | 73.40 | 74.13 | 74.13 | 7,805 |
24 Nov 2020 | 72.00 | 74.95 | 73.20 | 74.72 | 74.72 | 17,273 |
23 Nov 2020 | 72.78 | 73.80 | 72.20 | 72.60 | 72.60 | 21,970 |
20 Nov 2020 | 72.57 | 73.60 | 71.84 | 71.75 | 71.75 | 57,339 |
19 Nov 2020 | 73.35 | 72.24 | 70.75 | 72.03 | 72.03 | 15,724 |
18 Nov 2020 | 71.00 | 72.75 | 70.30 | 72.65 | 72.65 | 16,279 |
17 Nov 2020 | 71.20 | 71.80 | 70.30 | 71.57 | 71.57 | 35,585 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |