Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 76.27 | 76.79 | 75.05 | 75.67 | 75.67 | 1,139,049 |
04 Mar 2021 | 75.86 | 76.64 | 75.16 | 76.29 | 76.29 | 1,536,791 |
03 Mar 2021 | 73.00 | 76.10 | 73.00 | 76.10 | 76.10 | 2,754,934 |
02 Mar 2021 | 72.06 | 72.98 | 72.01 | 72.56 | 72.56 | 1,367,788 |
01 Mar 2021 | 72.10 | 72.59 | 71.56 | 72.10 | 72.10 | 1,129,798 |
26 Feb 2021 | 70.48 | 71.55 | 70.18 | 71.50 | 71.50 | 1,502,192 |
25 Feb 2021 | 70.75 | 72.44 | 70.70 | 71.50 | 71.50 | 1,603,942 |
24 Feb 2021 | 69.15 | 70.60 | 68.94 | 70.39 | 70.39 | 1,389,110 |
23 Feb 2021 | 71.09 | 71.34 | 68.87 | 69.32 | 69.32 | 1,859,119 |
22 Feb 2021 | 70.78 | 71.43 | 70.20 | 71.27 | 71.27 | 1,065,258 |
19 Feb 2021 | 71.26 | 72.00 | 70.66 | 71.58 | 71.58 | 1,210,457 |
18 Feb 2021 | 71.47 | 72.22 | 70.70 | 71.03 | 71.03 | 1,410,679 |
17 Feb 2021 | 70.89 | 71.38 | 70.34 | 70.86 | 70.86 | 1,229,965 |
16 Feb 2021 | 70.96 | 71.31 | 70.57 | 70.92 | 70.92 | 821,717 |
15 Feb 2021 | 70.65 | 71.04 | 70.17 | 70.76 | 70.76 | 916,016 |
12 Feb 2021 | 70.39 | 70.40 | 69.62 | 70.25 | 70.25 | 815,834 |
11 Feb 2021 | 70.23 | 71.21 | 69.80 | 70.58 | 70.58 | 1,074,731 |
10 Feb 2021 | 70.16 | 71.14 | 69.41 | 70.00 | 70.00 | 1,257,565 |
09 Feb 2021 | 69.80 | 70.09 | 69.30 | 70.09 | 70.09 | 1,210,955 |
08 Feb 2021 | 70.37 | 70.98 | 69.81 | 69.81 | 69.81 | 1,380,555 |
05 Feb 2021 | 70.92 | 70.92 | 69.75 | 70.05 | 70.05 | 1,999,900 |
04 Feb 2021 | 71.85 | 72.54 | 69.76 | 70.77 | 70.77 | 2,440,661 |
03 Feb 2021 | 72.29 | 73.05 | 71.57 | 71.73 | 71.73 | 2,092,011 |
02 Feb 2021 | 70.50 | 72.08 | 70.49 | 71.41 | 71.41 | 1,510,601 |
01 Feb 2021 | 70.81 | 70.95 | 69.55 | 69.88 | 69.88 | 1,139,613 |
29 Jan 2021 | 69.40 | 70.87 | 69.05 | 70.01 | 70.01 | 1,924,221 |
28 Jan 2021 | 69.28 | 71.08 | 68.36 | 70.91 | 70.91 | 2,072,544 |
27 Jan 2021 | 71.94 | 72.03 | 70.50 | 71.31 | 71.31 | 2,044,649 |
26 Jan 2021 | 70.16 | 73.21 | 69.78 | 72.08 | 72.08 | 2,034,716 |
25 Jan 2021 | 71.80 | 72.44 | 69.56 | 70.21 | 70.21 | 1,582,566 |
22 Jan 2021 | 70.43 | 72.12 | 69.57 | 71.25 | 71.25 | 1,716,661 |
21 Jan 2021 | 71.06 | 71.81 | 70.40 | 71.28 | 71.28 | 1,273,815 |
20 Jan 2021 | 69.00 | 70.79 | 68.82 | 70.79 | 70.79 | 1,533,660 |
19 Jan 2021 | 69.85 | 70.00 | 68.21 | 68.34 | 68.34 | 1,472,535 |
18 Jan 2021 | 68.61 | 69.62 | 68.40 | 69.49 | 69.49 | 964,708 |
15 Jan 2021 | 69.09 | 70.38 | 68.52 | 69.41 | 69.41 | 1,945,807 |
14 Jan 2021 | 69.09 | 70.56 | 69.03 | 69.78 | 69.78 | 1,322,126 |
13 Jan 2021 | 69.69 | 69.86 | 68.85 | 69.12 | 69.12 | 1,403,891 |
12 Jan 2021 | 69.13 | 70.24 | 68.51 | 69.84 | 69.84 | 1,554,361 |
11 Jan 2021 | 69.90 | 70.38 | 68.56 | 69.30 | 69.30 | 1,613,495 |
08 Jan 2021 | 71.96 | 72.00 | 69.64 | 70.49 | 70.49 | 2,128,156 |
07 Jan 2021 | 71.13 | 71.70 | 70.01 | 71.02 | 71.02 | 2,156,329 |
06 Jan 2021 | 71.42 | 72.49 | 70.49 | 70.99 | 70.99 | 1,679,300 |
05 Jan 2021 | 71.00 | 72.05 | 70.35 | 70.86 | 70.86 | 1,542,690 |
04 Jan 2021 | 73.03 | 73.52 | 71.23 | 71.86 | 71.86 | 1,250,834 |
30 Dec 2020 | 73.00 | 73.23 | 72.23 | 72.23 | 72.23 | 644,923 |
29 Dec 2020 | 74.14 | 74.30 | 72.68 | 73.16 | 73.16 | 786,472 |
28 Dec 2020 | 75.05 | 75.47 | 73.35 | 73.49 | 73.49 | 799,942 |
23 Dec 2020 | 72.51 | 73.66 | 72.01 | 73.38 | 73.38 | 981,237 |
22 Dec 2020 | 72.50 | 72.91 | 71.94 | 72.10 | 72.10 | 739,335 |
21 Dec 2020 | 72.34 | 72.42 | 69.73 | 71.97 | 71.97 | 1,896,920 |
18 Dec 2020 | 73.79 | 75.06 | 73.56 | 74.19 | 74.19 | 3,039,475 |
17 Dec 2020 | 75.15 | 75.42 | 73.78 | 73.78 | 73.78 | 1,581,472 |
16 Dec 2020 | 74.27 | 76.13 | 74.13 | 74.43 | 74.43 | 1,974,499 |
15 Dec 2020 | 71.95 | 73.86 | 71.82 | 73.86 | 73.86 | 1,962,219 |
14 Dec 2020 | 71.00 | 72.72 | 70.75 | 71.91 | 71.91 | 1,663,325 |
11 Dec 2020 | 71.02 | 71.40 | 69.95 | 70.51 | 70.51 | 2,093,004 |
10 Dec 2020 | 73.00 | 73.42 | 71.02 | 71.36 | 71.36 | 1,903,460 |
09 Dec 2020 | 72.73 | 74.15 | 72.61 | 73.13 | 73.13 | 1,340,551 |
08 Dec 2020 | 73.00 | 73.70 | 72.79 | 73.01 | 73.01 | 1,217,153 |
07 Dec 2020 | 74.50 | 74.51 | 73.31 | 73.70 | 73.70 | 1,128,524 |
04 Dec 2020 | 74.00 | 75.00 | 74.00 | 74.95 | 74.95 | 1,130,945 |
03 Dec 2020 | 74.44 | 74.58 | 73.29 | 74.29 | 74.29 | 1,219,270 |
02 Dec 2020 | 74.40 | 74.40 | 73.29 | 74.33 | 74.33 | 1,004,048 |
01 Dec 2020 | 73.74 | 74.89 | 73.50 | 74.78 | 74.78 | 1,367,290 |
30 Nov 2020 | 72.51 | 73.76 | 72.25 | 73.04 | 73.04 | 1,921,018 |
27 Nov 2020 | 73.77 | 73.81 | 72.60 | 73.09 | 73.09 | 1,699,488 |
26 Nov 2020 | 75.30 | 75.32 | 73.67 | 74.13 | 74.13 | 1,215,517 |
25 Nov 2020 | 77.00 | 77.31 | 74.64 | 75.40 | 75.40 | 1,489,748 |
24 Nov 2020 | 74.85 | 76.68 | 74.60 | 76.68 | 76.68 | 1,844,609 |
23 Nov 2020 | 73.90 | 74.52 | 73.60 | 73.89 | 73.89 | 1,518,466 |
20 Nov 2020 | 74.00 | 74.48 | 73.39 | 74.15 | 74.15 | 1,692,504 |
19 Nov 2020 | 73.21 | 74.10 | 73.04 | 74.00 | 74.00 | 1,721,623 |
18 Nov 2020 | 72.34 | 74.00 | 72.10 | 73.87 | 73.87 | 1,311,194 |
17 Nov 2020 | 72.64 | 73.08 | 72.02 | 72.85 | 72.85 | 1,234,159 |
16 Nov 2020 | 71.25 | 73.66 | 71.15 | 72.79 | 72.79 | 2,219,047 |
13 Nov 2020 | 70.38 | 71.11 | 70.16 | 70.74 | 70.74 | 1,693,385 |
12 Nov 2020 | 69.41 | 70.87 | 69.10 | 70.70 | 70.70 | 1,975,554 |
11 Nov 2020 | 69.50 | 70.88 | 68.64 | 70.34 | 70.34 | 2,169,822 |
10 Nov 2020 | 67.76 | 69.54 | 67.38 | 69.50 | 69.50 | 3,193,087 |
09 Nov 2020 | 64.72 | 69.06 | 64.55 | 67.63 | 67.63 | 4,097,264 |
06 Nov 2020 | 64.54 | 64.82 | 63.13 | 63.58 | 63.58 | 1,771,124 |
05 Nov 2020 | 63.25 | 64.79 | 62.88 | 64.79 | 64.79 | 2,058,301 |
04 Nov 2020 | 60.22 | 63.28 | 59.92 | 62.52 | 62.52 | 1,934,346 |
03 Nov 2020 | 60.40 | 62.12 | 60.40 | 62.12 | 62.12 | 1,655,547 |
02 Nov 2020 | 59.00 | 60.16 | 58.13 | 59.68 | 59.68 | 1,548,483 |
30 Oct 2020 | 57.40 | 58.87 | 57.37 | 58.68 | 58.68 | 1,564,460 |
29 Oct 2020 | 57.86 | 58.96 | 57.58 | 58.33 | 58.33 | 1,788,596 |
28 Oct 2020 | 59.73 | 59.96 | 57.25 | 58.06 | 58.06 | 3,729,376 |
27 Oct 2020 | 63.23 | 63.29 | 61.34 | 61.47 | 61.47 | 1,839,591 |
26 Oct 2020 | 62.86 | 64.12 | 62.78 | 63.21 | 63.21 | 1,118,941 |
23 Oct 2020 | 64.00 | 64.66 | 63.63 | 63.93 | 63.93 | 974,170 |
22 Oct 2020 | 63.47 | 64.30 | 62.06 | 64.01 | 64.01 | 1,218,032 |
21 Oct 2020 | 64.71 | 64.97 | 63.56 | 63.81 | 63.81 | 1,553,620 |
20 Oct 2020 | 63.50 | 64.28 | 62.41 | 64.07 | 64.07 | 1,491,163 |
19 Oct 2020 | 63.20 | 63.92 | 62.80 | 63.62 | 63.62 | 1,035,903 |
16 Oct 2020 | 63.29 | 63.57 | 62.35 | 63.12 | 63.12 | 1,515,264 |
15 Oct 2020 | 62.69 | 62.69 | 60.99 | 62.17 | 62.17 | 1,977,291 |
14 Oct 2020 | 64.37 | 64.55 | 63.90 | 64.08 | 64.08 | 964,688 |
13 Oct 2020 | 64.69 | 64.94 | 63.69 | 64.25 | 64.25 | 1,122,504 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |