Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 80.43 | 80.73 | 78.48 | 79.05 | 79.05 | 170,000 |
25 Feb 2021 | 83.47 | 83.83 | 80.06 | 80.13 | 80.13 | 107,300 |
24 Feb 2021 | 83.97 | 84.61 | 83.20 | 83.50 | 83.50 | 178,500 |
23 Feb 2021 | 82.04 | 83.67 | 81.66 | 83.31 | 83.31 | 163,100 |
22 Feb 2021 | 78.96 | 82.99 | 78.96 | 82.22 | 82.22 | 138,900 |
19 Feb 2021 | 80.72 | 80.83 | 78.25 | 79.80 | 79.80 | 149,800 |
18 Feb 2021 | 77.54 | 80.98 | 77.14 | 80.47 | 80.47 | 185,000 |
17 Feb 2021 | 75.75 | 77.88 | 75.60 | 77.67 | 77.67 | 145,400 |
16 Feb 2021 | 74.43 | 76.97 | 74.37 | 76.44 | 76.44 | 238,300 |
12 Feb 2021 | 70.71 | 73.81 | 70.43 | 73.63 | 73.63 | 161,100 |
11 Feb 2021 | 74.15 | 74.15 | 65.14 | 71.82 | 71.82 | 541,200 |
10 Feb 2021 | 75.40 | 76.87 | 74.95 | 75.36 | 75.36 | 100,800 |
09 Feb 2021 | 75.02 | 75.89 | 73.77 | 75.58 | 75.58 | 87,100 |
08 Feb 2021 | 75.28 | 76.38 | 74.28 | 75.06 | 75.06 | 85,400 |
05 Feb 2021 | 74.65 | 74.91 | 72.94 | 74.76 | 74.76 | 98,000 |
04 Feb 2021 | 71.76 | 73.77 | 71.76 | 73.67 | 73.67 | 75,100 |
03 Feb 2021 | 71.65 | 72.68 | 71.38 | 71.76 | 71.76 | 150,300 |
02 Feb 2021 | 72.71 | 73.16 | 71.40 | 72.05 | 72.05 | 137,600 |
01 Feb 2021 | 70.49 | 71.84 | 68.50 | 71.61 | 71.61 | 144,400 |
29 Jan 2021 | 72.75 | 72.75 | 69.52 | 69.52 | 69.52 | 120,400 |
28 Jan 2021 | 73.02 | 73.88 | 71.89 | 72.90 | 72.90 | 134,300 |
27 Jan 2021 | 71.86 | 72.85 | 70.38 | 71.80 | 71.80 | 151,200 |
26 Jan 2021 | 77.47 | 77.47 | 73.71 | 73.77 | 73.77 | 106,200 |
25 Jan 2021 | 75.91 | 76.96 | 74.96 | 76.40 | 76.40 | 125,700 |
22 Jan 2021 | 75.32 | 76.97 | 75.04 | 76.72 | 76.72 | 117,600 |
21 Jan 2021 | 78.60 | 78.60 | 75.74 | 76.32 | 76.32 | 91,100 |
20 Jan 2021 | 76.96 | 78.57 | 76.84 | 78.14 | 78.14 | 95,000 |
19 Jan 2021 | 76.63 | 77.75 | 75.36 | 77.12 | 77.12 | 113,400 |
15 Jan 2021 | 76.39 | 77.26 | 74.78 | 76.03 | 76.03 | 95,900 |
14 Jan 2021 | 76.56 | 78.56 | 76.39 | 78.01 | 78.01 | 99,400 |
13 Jan 2021 | 78.40 | 78.57 | 75.75 | 76.05 | 76.05 | 85,800 |
12 Jan 2021 | 76.79 | 78.79 | 76.69 | 78.43 | 78.43 | 97,500 |
11 Jan 2021 | 74.18 | 77.20 | 73.90 | 76.99 | 76.99 | 91,900 |
08 Jan 2021 | 77.15 | 77.66 | 74.90 | 76.19 | 76.19 | 99,100 |
07 Jan 2021 | 77.39 | 78.40 | 76.27 | 77.07 | 77.07 | 105,400 |
06 Jan 2021 | 74.67 | 78.50 | 74.67 | 76.96 | 76.96 | 200,200 |
05 Jan 2021 | 70.81 | 74.01 | 70.62 | 73.06 | 73.06 | 107,300 |
04 Jan 2021 | 74.14 | 74.14 | 70.38 | 70.98 | 70.98 | 134,500 |
31 Dec 2020 | 73.04 | 73.97 | 71.82 | 73.42 | 73.42 | 89,300 |
30 Dec 2020 | 72.15 | 74.21 | 72.15 | 73.13 | 73.13 | 74,400 |
29 Dec 2020 | 73.45 | 73.79 | 70.95 | 72.15 | 72.15 | 99,600 |
28 Dec 2020 | 73.77 | 73.77 | 72.60 | 73.24 | 73.24 | 85,000 |
24 Dec 2020 | 73.91 | 73.92 | 72.16 | 73.09 | 73.09 | 52,300 |
23 Dec 2020 | 72.93 | 74.03 | 72.10 | 73.61 | 73.61 | 72,700 |
22 Dec 2020 | 72.51 | 72.63 | 71.09 | 72.02 | 72.02 | 84,900 |
21 Dec 2020 | 72.37 | 72.94 | 70.72 | 72.43 | 72.43 | 174,700 |
21 Dec 2020 | 0.2 Dividend | |||||
18 Dec 2020 | 72.90 | 74.37 | 72.29 | 74.00 | 73.80 | 711,300 |
17 Dec 2020 | 72.22 | 73.13 | 70.75 | 73.01 | 72.81 | 139,500 |
16 Dec 2020 | 73.51 | 73.59 | 71.41 | 71.69 | 71.50 | 123,500 |
15 Dec 2020 | 71.34 | 73.74 | 71.06 | 73.19 | 72.99 | 132,400 |
14 Dec 2020 | 72.16 | 72.18 | 70.37 | 70.40 | 70.21 | 176,800 |
11 Dec 2020 | 70.62 | 72.36 | 70.47 | 71.27 | 71.08 | 109,700 |
10 Dec 2020 | 71.62 | 72.58 | 70.79 | 71.39 | 71.20 | 106,500 |
09 Dec 2020 | 73.30 | 73.93 | 71.76 | 72.36 | 72.16 | 123,600 |
08 Dec 2020 | 71.00 | 72.97 | 71.00 | 72.69 | 72.49 | 157,300 |
07 Dec 2020 | 72.13 | 72.94 | 71.00 | 71.74 | 71.55 | 102,200 |
04 Dec 2020 | 70.82 | 72.40 | 70.70 | 72.12 | 71.93 | 110,200 |
03 Dec 2020 | 70.53 | 71.75 | 69.90 | 70.13 | 69.94 | 111,100 |
02 Dec 2020 | 69.16 | 70.78 | 68.98 | 70.40 | 70.21 | 181,900 |
01 Dec 2020 | 69.76 | 70.07 | 68.65 | 69.50 | 69.31 | 144,100 |
30 Nov 2020 | 70.35 | 70.65 | 68.18 | 68.53 | 68.34 | 206,900 |
27 Nov 2020 | 71.36 | 71.52 | 70.08 | 70.76 | 70.57 | 75,800 |
25 Nov 2020 | 72.04 | 72.54 | 70.35 | 71.36 | 71.17 | 165,600 |
24 Nov 2020 | 70.85 | 72.80 | 70.74 | 72.68 | 72.48 | 175,200 |
23 Nov 2020 | 69.41 | 71.26 | 68.86 | 70.32 | 70.13 | 198,800 |
20 Nov 2020 | 67.80 | 68.50 | 67.80 | 68.43 | 68.25 | 165,300 |
19 Nov 2020 | 67.99 | 68.49 | 66.86 | 68.44 | 68.26 | 224,100 |
18 Nov 2020 | 67.25 | 68.96 | 66.90 | 68.32 | 68.14 | 290,000 |
17 Nov 2020 | 65.93 | 66.80 | 64.50 | 66.54 | 66.36 | 300,900 |
16 Nov 2020 | 66.26 | 66.86 | 65.29 | 66.27 | 66.09 | 275,600 |
13 Nov 2020 | 62.56 | 64.36 | 62.56 | 63.97 | 63.80 | 115,300 |
12 Nov 2020 | 62.40 | 63.48 | 61.29 | 61.58 | 61.41 | 240,200 |
11 Nov 2020 | 63.89 | 64.49 | 61.88 | 63.43 | 63.26 | 206,800 |
10 Nov 2020 | 59.47 | 64.33 | 59.04 | 63.74 | 63.57 | 331,100 |
09 Nov 2020 | 58.79 | 61.99 | 58.51 | 59.47 | 59.31 | 319,600 |
06 Nov 2020 | 54.22 | 54.52 | 53.37 | 54.11 | 53.96 | 107,200 |
05 Nov 2020 | 52.60 | 54.61 | 52.60 | 54.21 | 54.06 | 142,700 |
04 Nov 2020 | 52.70 | 52.70 | 51.47 | 52.48 | 52.34 | 118,100 |
03 Nov 2020 | 54.41 | 55.21 | 53.07 | 53.85 | 53.70 | 123,900 |
02 Nov 2020 | 52.00 | 53.67 | 51.63 | 53.04 | 52.90 | 216,800 |
30 Oct 2020 | 49.41 | 51.20 | 49.41 | 50.94 | 50.80 | 147,900 |
29 Oct 2020 | 52.83 | 53.45 | 48.57 | 49.50 | 49.37 | 281,300 |
28 Oct 2020 | 51.08 | 51.77 | 50.26 | 51.04 | 50.90 | 148,400 |
27 Oct 2020 | 53.05 | 53.38 | 52.26 | 52.37 | 52.23 | 117,000 |
26 Oct 2020 | 53.64 | 54.01 | 51.72 | 53.05 | 52.91 | 188,600 |
23 Oct 2020 | 55.54 | 56.30 | 54.29 | 54.45 | 54.30 | 122,900 |
22 Oct 2020 | 54.38 | 55.48 | 53.88 | 55.42 | 55.27 | 157,300 |
21 Oct 2020 | 54.75 | 54.99 | 54.01 | 54.10 | 53.95 | 76,300 |
20 Oct 2020 | 55.24 | 55.56 | 54.62 | 54.88 | 54.73 | 77,100 |
19 Oct 2020 | 56.86 | 56.87 | 54.53 | 54.60 | 54.45 | 107,300 |
16 Oct 2020 | 55.24 | 56.69 | 54.61 | 56.37 | 56.22 | 131,900 |
15 Oct 2020 | 54.45 | 55.18 | 53.61 | 55.14 | 54.99 | 276,100 |
14 Oct 2020 | 55.00 | 55.50 | 54.31 | 55.04 | 54.89 | 179,900 |
13 Oct 2020 | 54.67 | 55.14 | 53.45 | 55.00 | 54.85 | 175,500 |
12 Oct 2020 | 54.96 | 55.85 | 54.34 | 55.48 | 55.33 | 149,600 |
09 Oct 2020 | 53.84 | 54.75 | 53.58 | 54.74 | 54.59 | 171,600 |
08 Oct 2020 | 53.98 | 54.21 | 53.00 | 53.45 | 53.31 | 114,300 |
07 Oct 2020 | 52.99 | 53.66 | 51.98 | 53.46 | 53.32 | 215,300 |
06 Oct 2020 | 52.43 | 54.35 | 52.04 | 52.33 | 52.19 | 207,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |