Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Jan 2021 | 33.29 | 33.63 | 32.70 | 33.01 | 33.01 | 57,411,400 |
14 Jan 2021 | 33.48 | 34.37 | 33.42 | 33.99 | 33.99 | 48,483,500 |
13 Jan 2021 | 33.43 | 33.68 | 33.09 | 33.46 | 33.46 | 43,172,800 |
12 Jan 2021 | 33.42 | 33.97 | 33.20 | 33.66 | 33.66 | 68,166,200 |
11 Jan 2021 | 32.09 | 33.13 | 31.90 | 33.07 | 33.07 | 51,899,600 |
08 Jan 2021 | 32.92 | 33.00 | 32.11 | 32.53 | 32.53 | 44,641,400 |
07 Jan 2021 | 33.31 | 33.62 | 32.84 | 32.86 | 32.86 | 74,358,500 |
06 Jan 2021 | 31.90 | 32.62 | 31.36 | 32.15 | 32.15 | 107,002,800 |
05 Jan 2021 | 30.17 | 30.54 | 29.91 | 30.26 | 30.26 | 48,507,000 |
04 Jan 2021 | 30.46 | 30.57 | 29.75 | 30.03 | 30.03 | 51,483,900 |
31 Dec 2020 | 30.01 | 30.39 | 29.90 | 30.31 | 30.31 | 28,696,300 |
30 Dec 2020 | 30.00 | 30.22 | 29.94 | 29.98 | 29.98 | 26,370,100 |
29 Dec 2020 | 30.17 | 30.25 | 29.93 | 30.01 | 30.01 | 33,291,900 |
28 Dec 2020 | 30.23 | 30.55 | 29.99 | 30.13 | 30.13 | 32,861,200 |
24 Dec 2020 | 30.27 | 30.27 | 29.74 | 29.96 | 29.96 | 22,632,300 |
23 Dec 2020 | 29.39 | 30.35 | 29.33 | 30.05 | 30.05 | 52,537,200 |
22 Dec 2020 | 29.78 | 29.78 | 29.17 | 29.21 | 29.21 | 39,054,300 |
21 Dec 2020 | 29.10 | 29.99 | 28.73 | 29.74 | 29.74 | 93,397,400 |
18 Dec 2020 | 28.89 | 29.10 | 28.57 | 28.67 | 28.67 | 82,817,200 |
17 Dec 2020 | 28.71 | 28.92 | 28.53 | 28.83 | 28.83 | 43,182,700 |
16 Dec 2020 | 28.80 | 28.82 | 28.44 | 28.72 | 28.72 | 42,463,200 |
15 Dec 2020 | 28.35 | 28.82 | 28.25 | 28.64 | 28.64 | 43,717,800 |
14 Dec 2020 | 28.92 | 28.96 | 28.14 | 28.22 | 28.22 | 40,267,100 |
11 Dec 2020 | 28.68 | 28.75 | 28.30 | 28.57 | 28.57 | 40,538,400 |
10 Dec 2020 | 28.63 | 29.13 | 28.47 | 29.11 | 29.11 | 58,859,600 |
09 Dec 2020 | 29.25 | 29.25 | 28.75 | 28.80 | 28.80 | 54,886,300 |
08 Dec 2020 | 28.86 | 29.15 | 28.77 | 28.93 | 28.93 | 33,869,100 |
07 Dec 2020 | 28.90 | 29.15 | 28.69 | 29.09 | 29.09 | 42,197,800 |
04 Dec 2020 | 29.20 | 29.43 | 29.00 | 29.29 | 29.29 | 66,188,200 |
03 Dec 2020 | 28.94 | 29.10 | 28.63 | 28.91 | 28.91 | 54,013,700 |
03 Dec 2020 | 0.18 Dividend | |||||
02 Dec 2020 | 28.69 | 29.18 | 28.53 | 29.06 | 28.88 | 45,257,500 |
01 Dec 2020 | 28.74 | 29.04 | 28.67 | 28.69 | 28.51 | 50,307,300 |
30 Nov 2020 | 28.72 | 28.86 | 28.10 | 28.16 | 27.99 | 63,567,900 |
27 Nov 2020 | 28.97 | 29.10 | 28.81 | 28.99 | 28.81 | 25,971,600 |
25 Nov 2020 | 28.71 | 29.04 | 28.48 | 29.03 | 28.85 | 57,249,900 |
24 Nov 2020 | 27.93 | 28.99 | 27.92 | 28.98 | 28.80 | 80,387,800 |
23 Nov 2020 | 27.11 | 27.52 | 27.06 | 27.39 | 27.22 | 45,421,200 |
20 Nov 2020 | 26.74 | 26.95 | 26.63 | 26.81 | 26.64 | 40,513,900 |
19 Nov 2020 | 26.93 | 27.01 | 26.65 | 26.98 | 26.81 | 46,423,000 |
18 Nov 2020 | 27.63 | 27.93 | 26.96 | 26.98 | 26.81 | 54,416,700 |
17 Nov 2020 | 27.25 | 27.60 | 27.01 | 27.55 | 27.38 | 46,402,300 |
16 Nov 2020 | 27.86 | 28.00 | 27.18 | 27.58 | 27.41 | 57,396,700 |
13 Nov 2020 | 26.88 | 27.21 | 26.76 | 27.00 | 26.83 | 52,421,000 |
12 Nov 2020 | 26.84 | 26.90 | 26.31 | 26.69 | 26.52 | 67,912,600 |
11 Nov 2020 | 27.75 | 27.77 | 27.12 | 27.34 | 27.17 | 48,360,900 |
10 Nov 2020 | 27.49 | 27.76 | 27.18 | 27.66 | 27.49 | 77,694,600 |
09 Nov 2020 | 26.60 | 28.27 | 26.30 | 27.76 | 27.59 | 178,378,800 |
06 Nov 2020 | 24.93 | 24.96 | 24.23 | 24.31 | 24.16 | 55,454,500 |
05 Nov 2020 | 23.90 | 24.79 | 23.86 | 24.61 | 24.46 | 74,722,600 |
04 Nov 2020 | 23.89 | 24.14 | 23.27 | 23.68 | 23.53 | 88,845,500 |
03 Nov 2020 | 24.58 | 24.94 | 24.51 | 24.69 | 24.54 | 65,106,200 |
02 Nov 2020 | 23.89 | 24.26 | 23.47 | 24.08 | 23.93 | 59,756,400 |
30 Oct 2020 | 23.49 | 23.84 | 23.24 | 23.70 | 23.55 | 66,453,400 |
29 Oct 2020 | 23.36 | 23.75 | 23.12 | 23.54 | 23.39 | 57,490,400 |
28 Oct 2020 | 23.41 | 23.66 | 23.12 | 23.47 | 23.32 | 81,942,500 |
27 Oct 2020 | 24.29 | 24.39 | 23.81 | 23.85 | 23.70 | 55,009,300 |
26 Oct 2020 | 24.47 | 24.58 | 24.15 | 24.54 | 24.39 | 59,450,200 |
23 Oct 2020 | 25.24 | 25.26 | 24.71 | 24.90 | 24.75 | 51,007,400 |
22 Oct 2020 | 24.05 | 24.91 | 24.00 | 24.87 | 24.72 | 55,402,000 |
21 Oct 2020 | 24.22 | 24.34 | 24.01 | 24.05 | 23.90 | 41,564,900 |
20 Oct 2020 | 23.89 | 24.48 | 23.88 | 24.14 | 23.99 | 62,476,400 |
19 Oct 2020 | 24.30 | 24.32 | 23.69 | 23.72 | 23.57 | 51,377,900 |
16 Oct 2020 | 24.20 | 24.35 | 23.94 | 24.24 | 24.09 | 58,357,700 |
15 Oct 2020 | 23.59 | 24.20 | 23.48 | 24.15 | 24.00 | 66,832,400 |
14 Oct 2020 | 24.35 | 24.59 | 23.59 | 23.62 | 23.47 | 127,563,400 |
13 Oct 2020 | 25.64 | 25.68 | 24.84 | 24.95 | 24.80 | 61,186,900 |
12 Oct 2020 | 25.30 | 25.83 | 25.24 | 25.68 | 25.52 | 48,362,900 |
09 Oct 2020 | 25.34 | 25.49 | 25.04 | 25.36 | 25.20 | 44,511,500 |
08 Oct 2020 | 24.95 | 25.30 | 24.81 | 25.24 | 25.08 | 52,080,600 |
07 Oct 2020 | 24.63 | 25.11 | 24.60 | 24.88 | 24.73 | 47,648,000 |
06 Oct 2020 | 24.92 | 25.19 | 24.28 | 24.37 | 24.22 | 67,541,100 |
05 Oct 2020 | 24.52 | 24.71 | 24.38 | 24.62 | 24.47 | 44,396,800 |
02 Oct 2020 | 23.64 | 24.43 | 23.57 | 24.21 | 24.06 | 51,682,100 |
01 Oct 2020 | 24.27 | 24.41 | 23.86 | 24.10 | 23.95 | 44,782,200 |
30 Sep 2020 | 23.78 | 24.32 | 23.77 | 24.09 | 23.94 | 56,190,000 |
29 Sep 2020 | 23.98 | 23.99 | 23.53 | 23.77 | 23.62 | 45,695,200 |
28 Sep 2020 | 23.88 | 24.31 | 23.79 | 24.09 | 23.94 | 47,996,900 |
25 Sep 2020 | 23.28 | 23.55 | 23.13 | 23.49 | 23.34 | 42,111,300 |
24 Sep 2020 | 23.38 | 23.82 | 22.95 | 23.34 | 23.20 | 53,570,700 |
23 Sep 2020 | 24.10 | 24.26 | 23.26 | 23.26 | 23.12 | 59,950,300 |
22 Sep 2020 | 24.27 | 24.60 | 23.81 | 23.94 | 23.79 | 68,665,300 |
21 Sep 2020 | 24.57 | 24.78 | 24.03 | 24.47 | 24.32 | 75,218,600 |
18 Sep 2020 | 25.15 | 25.58 | 25.10 | 25.21 | 25.05 | 94,055,800 |
17 Sep 2020 | 25.13 | 25.48 | 25.10 | 25.35 | 25.19 | 48,862,000 |
16 Sep 2020 | 25.28 | 25.91 | 25.05 | 25.60 | 25.44 | 64,598,600 |
15 Sep 2020 | 25.77 | 25.83 | 25.19 | 25.28 | 25.12 | 63,820,200 |
14 Sep 2020 | 25.67 | 25.99 | 25.54 | 25.75 | 25.59 | 47,802,400 |
11 Sep 2020 | 25.22 | 25.58 | 25.09 | 25.50 | 25.34 | 47,708,300 |
10 Sep 2020 | 25.70 | 25.89 | 25.08 | 25.14 | 24.98 | 56,609,600 |
09 Sep 2020 | 25.64 | 25.72 | 25.23 | 25.51 | 25.35 | 53,822,700 |
08 Sep 2020 | 26.14 | 26.32 | 25.39 | 25.48 | 25.32 | 74,978,600 |
04 Sep 2020 | 26.26 | 26.76 | 25.80 | 26.54 | 26.38 | 99,621,400 |
03 Sep 2020 | 26.20 | 26.62 | 25.46 | 25.66 | 25.50 | 86,192,500 |
03 Sep 2020 | 0.18 Dividend | |||||
02 Sep 2020 | 25.53 | 26.16 | 25.49 | 26.02 | 25.68 | 57,300,900 |
01 Sep 2020 | 25.58 | 25.90 | 25.40 | 25.71 | 25.37 | 46,152,100 |
31 Aug 2020 | 26.09 | 26.14 | 25.69 | 25.74 | 25.40 | 49,416,200 |
28 Aug 2020 | 26.40 | 26.47 | 25.99 | 26.30 | 25.96 | 46,466,400 |
27 Aug 2020 | 25.49 | 26.22 | 25.44 | 26.05 | 25.71 | 52,934,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |