Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2021 | 97.97 | 97.97 | 96.00 | 97.49 | 97.49 | 56,456 |
25 Jan 2021 | 97.80 | 99.20 | 95.23 | 97.00 | 97.00 | 967,640 |
22 Jan 2021 | 98.00 | 99.50 | 95.00 | 97.00 | 97.00 | 605,193 |
21 Jan 2021 | 99.00 | 99.38 | 96.87 | 99.00 | 99.00 | 242,176 |
20 Jan 2021 | 98.60 | 100.29 | 97.20 | 99.00 | 99.00 | 296,089 |
19 Jan 2021 | 99.80 | 99.83 | 98.20 | 98.30 | 98.30 | 124,157 |
18 Jan 2021 | 100.00 | 103.00 | 98.40 | 99.20 | 99.20 | 296,088 |
15 Jan 2021 | 97.80 | 99.00 | 96.17 | 98.00 | 98.00 | 403,997 |
14 Jan 2021 | 97.60 | 98.60 | 97.00 | 97.60 | 97.60 | 401,390 |
13 Jan 2021 | 97.20 | 99.45 | 95.50 | 98.00 | 98.00 | 713,954 |
12 Jan 2021 | 97.00 | 97.76 | 96.00 | 97.00 | 97.00 | 327,127 |
11 Jan 2021 | 101.00 | 101.00 | 96.60 | 97.20 | 97.20 | 510,318 |
08 Jan 2021 | 99.40 | 100.00 | 96.80 | 97.30 | 97.30 | 444,307 |
07 Jan 2021 | 101.50 | 101.50 | 98.00 | 99.00 | 99.00 | 354,339 |
06 Jan 2021 | 100.00 | 100.00 | 97.50 | 98.50 | 98.50 | 577,794 |
05 Jan 2021 | 100.00 | 100.00 | 97.00 | 98.60 | 98.60 | 561,483 |
04 Jan 2021 | 100.00 | 100.69 | 98.00 | 98.60 | 98.60 | 454,711 |
31 Dec 2020 | 97.20 | 100.50 | 97.20 | 100.00 | 100.00 | 327,418 |
30 Dec 2020 | 99.20 | 99.53 | 97.40 | 99.30 | 99.30 | 194,925 |
29 Dec 2020 | 99.00 | 101.00 | 96.79 | 100.00 | 100.00 | 310,225 |
24 Dec 2020 | 100.00 | 100.00 | 97.72 | 99.10 | 99.10 | 249,422 |
24 Dec 2020 | 1.36 Dividend | |||||
23 Dec 2020 | 98.00 | 100.00 | 97.04 | 98.30 | 96.94 | 475,962 |
22 Dec 2020 | 96.00 | 98.00 | 94.96 | 97.60 | 96.25 | 249,930 |
21 Dec 2020 | 95.00 | 96.79 | 93.80 | 95.00 | 93.69 | 283,796 |
18 Dec 2020 | 97.00 | 97.00 | 94.80 | 96.00 | 94.67 | 459,965 |
17 Dec 2020 | 94.60 | 96.80 | 93.41 | 94.80 | 93.49 | 917,054 |
16 Dec 2020 | 94.80 | 96.90 | 92.20 | 94.30 | 93.00 | 892,868 |
15 Dec 2020 | 97.80 | 98.20 | 94.36 | 96.00 | 94.67 | 89,729 |
14 Dec 2020 | 96.00 | 98.00 | 93.62 | 97.40 | 96.05 | 821,007 |
11 Dec 2020 | 97.00 | 97.00 | 93.79 | 95.80 | 94.47 | 350,899 |
10 Dec 2020 | 94.00 | 95.40 | 93.40 | 95.40 | 94.08 | 610,553 |
09 Dec 2020 | 95.80 | 97.00 | 95.50 | 96.00 | 94.67 | 514,875 |
08 Dec 2020 | 96.00 | 96.60 | 95.20 | 95.40 | 94.08 | 348,671 |
07 Dec 2020 | 93.40 | 97.40 | 93.40 | 97.00 | 95.66 | 559,710 |
04 Dec 2020 | 93.20 | 96.57 | 93.20 | 95.00 | 93.69 | 321,723 |
03 Dec 2020 | 96.40 | 97.00 | 93.20 | 93.20 | 91.91 | 526,231 |
02 Dec 2020 | 95.60 | 98.20 | 94.98 | 97.00 | 95.66 | 375,790 |
01 Dec 2020 | 112.23 | 112.23 | 112.23 | 112.23 | 110.68 | - |
30 Nov 2020 | 94.00 | 95.75 | 93.08 | 95.60 | 94.28 | 689,495 |
27 Nov 2020 | 94.80 | 96.50 | 92.00 | 95.00 | 93.69 | 1,171,929 |
26 Nov 2020 | 95.60 | 96.40 | 94.00 | 95.80 | 94.47 | 296,941 |
25 Nov 2020 | 96.40 | 96.94 | 94.80 | 96.00 | 94.67 | 363,832 |
24 Nov 2020 | 94.00 | 96.24 | 94.00 | 95.00 | 93.69 | 466,124 |
23 Nov 2020 | 95.00 | 96.26 | 94.00 | 94.90 | 93.59 | 696,769 |
20 Nov 2020 | 95.60 | 97.40 | 93.62 | 96.20 | 94.87 | 983,735 |
19 Nov 2020 | 93.60 | 96.00 | 93.40 | 96.00 | 94.67 | 672,487 |
18 Nov 2020 | 89.00 | 93.45 | 89.00 | 93.00 | 91.71 | 854,958 |
17 Nov 2020 | 96.00 | 96.00 | 88.00 | 89.00 | 87.77 | 1,152,789 |
16 Nov 2020 | 93.80 | 94.40 | 92.61 | 93.00 | 91.71 | 386,922 |
13 Nov 2020 | 92.00 | 92.80 | 91.17 | 92.00 | 90.73 | 863,437 |
12 Nov 2020 | 93.20 | 96.40 | 91.80 | 92.00 | 90.73 | 537,314 |
11 Nov 2020 | 94.60 | 95.20 | 93.50 | 94.00 | 92.70 | 353,153 |
10 Nov 2020 | 92.40 | 95.80 | 92.40 | 95.00 | 93.69 | 435,484 |
09 Nov 2020 | 93.60 | 95.20 | 92.40 | 92.40 | 91.12 | 505,761 |
06 Nov 2020 | 92.40 | 93.77 | 89.60 | 92.60 | 91.32 | 179,423 |
05 Nov 2020 | 93.20 | 94.38 | 92.20 | 92.20 | 90.92 | 238,398 |
04 Nov 2020 | 95.00 | 95.00 | 91.00 | 93.40 | 92.11 | 268,295 |
03 Nov 2020 | 95.00 | 95.40 | 93.54 | 94.00 | 92.70 | 376,568 |
02 Nov 2020 | 94.00 | 94.60 | 91.00 | 93.80 | 92.50 | 354,830 |
30 Oct 2020 | 92.80 | 93.00 | 92.00 | 93.00 | 91.71 | 237,676 |
29 Oct 2020 | 91.60 | 92.90 | 90.31 | 92.20 | 90.92 | 270,731 |
28 Oct 2020 | 91.00 | 91.40 | 88.80 | 90.50 | 89.25 | 491,667 |
27 Oct 2020 | 92.00 | 92.00 | 89.20 | 91.60 | 90.33 | 396,232 |
26 Oct 2020 | 88.40 | 88.40 | 88.40 | 88.40 | 87.18 | - |
23 Oct 2020 | 89.40 | 89.90 | 89.04 | 88.40 | 87.18 | 117,411 |
22 Oct 2020 | 87.80 | 90.52 | 87.80 | 87.80 | 86.59 | 400,404 |
21 Oct 2020 | 88.00 | 90.80 | 88.00 | 90.00 | 88.75 | 244,093 |
20 Oct 2020 | 91.00 | 91.00 | 88.62 | 91.00 | 89.74 | 260,397 |
19 Oct 2020 | 91.60 | 92.00 | 88.40 | 89.10 | 87.87 | 592,360 |
16 Oct 2020 | 90.40 | 91.40 | 88.00 | 90.80 | 89.54 | 252,275 |
15 Oct 2020 | 87.80 | 90.21 | 87.80 | 88.40 | 87.18 | 310,703 |
14 Oct 2020 | 89.40 | 90.36 | 88.00 | 88.60 | 87.37 | 228,693 |
13 Oct 2020 | 90.20 | 90.80 | 89.00 | 90.50 | 89.25 | 226,377 |
12 Oct 2020 | 91.00 | 91.60 | 89.52 | 90.80 | 89.54 | 323,969 |
09 Oct 2020 | 93.00 | 95.00 | 88.00 | 89.60 | 88.36 | 697,299 |
08 Oct 2020 | 94.00 | 94.00 | 91.40 | 91.80 | 90.53 | 1,357,164 |
07 Oct 2020 | 91.40 | 92.20 | 91.40 | 92.20 | 90.92 | 119,813 |
06 Oct 2020 | 93.60 | 93.60 | 90.45 | 92.50 | 91.22 | 378,237 |
05 Oct 2020 | 92.00 | 93.00 | 90.90 | 93.10 | 91.81 | 185,918 |
02 Oct 2020 | 90.00 | 92.20 | 89.65 | 90.80 | 89.54 | 199,227 |
01 Oct 2020 | 89.00 | 92.00 | 89.00 | 91.20 | 89.94 | 89,399 |
30 Sep 2020 | 90.00 | 91.80 | 89.30 | 91.50 | 90.23 | 292,577 |
29 Sep 2020 | 90.75 | 91.00 | 88.81 | 90.70 | 89.45 | 524,070 |
28 Sep 2020 | 88.40 | 91.00 | 88.20 | 90.60 | 89.35 | 648,026 |
25 Sep 2020 | 88.60 | 91.43 | 88.00 | 90.00 | 88.75 | 265,780 |
24 Sep 2020 | 89.00 | 90.50 | 87.73 | 89.20 | 87.97 | 504,683 |
24 Sep 2020 | 1.36 Dividend | |||||
23 Sep 2020 | 89.20 | 92.40 | 88.78 | 89.60 | 87.02 | 164,751 |
22 Sep 2020 | 90.40 | 90.40 | 88.09 | 89.10 | 86.53 | 193,889 |
21 Sep 2020 | 91.00 | 91.00 | 88.49 | 90.00 | 87.41 | 316,889 |
18 Sep 2020 | 91.80 | 92.00 | 88.00 | 92.00 | 89.35 | 241,339 |
17 Sep 2020 | 88.81 | 90.91 | 88.81 | 90.50 | 87.89 | 95,879 |
16 Sep 2020 | 90.00 | 91.80 | 89.06 | 90.90 | 88.28 | 236,624 |
15 Sep 2020 | 90.00 | 92.20 | 88.82 | 90.40 | 87.80 | 194,800 |
14 Sep 2020 | 90.40 | 91.60 | 89.00 | 90.10 | 87.50 | 182,675 |
11 Sep 2020 | 92.40 | 93.80 | 90.53 | 91.50 | 88.86 | 303,667 |
10 Sep 2020 | 92.60 | 93.51 | 91.60 | 93.00 | 90.32 | 135,026 |
09 Sep 2020 | 95.40 | 95.40 | 92.25 | 93.20 | 90.52 | 193,163 |
08 Sep 2020 | 93.20 | 94.25 | 92.70 | 93.60 | 90.90 | 119,783 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |