Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Mar 2021 | 106.70 | 110.20 | 104.70 | 106.15 | 106.15 | 8,866,279 |
05 Mar 2021 | 112.30 | 112.90 | 99.54 | 104.75 | 104.75 | 15,283,486 |
04 Mar 2021 | 112.90 | 114.90 | 108.35 | 112.50 | 112.50 | 19,038,593 |
03 Mar 2021 | 106.50 | 115.15 | 105.35 | 113.65 | 113.65 | 23,927,542 |
02 Mar 2021 | 101.80 | 105.00 | 100.05 | 104.50 | 104.50 | 12,780,673 |
01 Mar 2021 | 99.56 | 101.53 | 97.97 | 99.98 | 99.98 | 9,567,672 |
26 Feb 2021 | 99.84 | 101.96 | 94.76 | 98.16 | 98.16 | 19,549,538 |
25 Feb 2021 | 96.42 | 103.60 | 94.98 | 102.85 | 102.85 | 21,586,088 |
24 Feb 2021 | 96.36 | 99.90 | 94.06 | 94.98 | 94.98 | 21,133,163 |
23 Feb 2021 | 89.60 | 98.80 | 89.60 | 96.36 | 96.36 | 60,114,022 |
22 Feb 2021 | 80.06 | 88.04 | 80.06 | 88.04 | 88.04 | 19,442,530 |
19 Feb 2021 | 77.06 | 81.54 | 75.80 | 80.78 | 80.78 | 6,960,273 |
18 Feb 2021 | 79.56 | 80.82 | 77.30 | 77.52 | 77.52 | 9,241,267 |
17 Feb 2021 | 84.34 | 85.94 | 79.92 | 80.50 | 80.50 | 10,025,363 |
16 Feb 2021 | 84.14 | 89.46 | 80.84 | 83.38 | 83.38 | 21,239,079 |
15 Feb 2021 | 75.76 | 83.38 | 73.00 | 82.72 | 82.72 | 21,219,793 |
12 Feb 2021 | 72.46 | 75.32 | 72.00 | 74.80 | 74.80 | 7,452,844 |
11 Feb 2021 | 76.00 | 76.50 | 71.48 | 73.68 | 73.68 | 6,503,683 |
10 Feb 2021 | 74.36 | 76.98 | 72.96 | 76.20 | 76.20 | 5,887,582 |
09 Feb 2021 | 76.22 | 76.70 | 72.60 | 73.40 | 73.40 | 7,233,672 |
08 Feb 2021 | 78.00 | 80.00 | 73.58 | 74.22 | 74.22 | 8,909,264 |
05 Feb 2021 | 75.00 | 78.96 | 74.44 | 77.54 | 77.54 | 9,696,333 |
04 Feb 2021 | 72.70 | 75.59 | 71.14 | 73.94 | 73.94 | 10,442,404 |
03 Feb 2021 | 76.36 | 77.00 | 72.60 | 73.00 | 73.00 | 9,716,733 |
02 Feb 2021 | 79.00 | 79.00 | 73.76 | 75.22 | 75.22 | 8,502,541 |
01 Feb 2021 | 79.82 | 82.16 | 77.30 | 77.48 | 77.48 | 11,019,514 |
29 Jan 2021 | 74.76 | 78.56 | 72.52 | 77.08 | 77.08 | 16,782,179 |
28 Jan 2021 | 81.02 | 88.01 | 73.04 | 75.02 | 75.02 | 39,460,939 |
27 Jan 2021 | 75.00 | 88.68 | 73.30 | 80.40 | 80.40 | 57,834,551 |
26 Jan 2021 | 67.44 | 75.44 | 66.90 | 73.14 | 73.14 | 29,430,225 |
25 Jan 2021 | 66.10 | 69.00 | 62.50 | 69.00 | 69.00 | 16,692,921 |
22 Jan 2021 | 68.38 | 68.94 | 65.22 | 66.10 | 66.10 | 17,316,278 |
21 Jan 2021 | 68.60 | 69.95 | 67.60 | 69.38 | 69.38 | 11,095,504 |
20 Jan 2021 | 67.00 | 69.28 | 66.42 | 68.58 | 68.58 | 10,477,395 |
19 Jan 2021 | 68.00 | 68.96 | 65.72 | 66.10 | 66.10 | 5,751,509 |
18 Jan 2021 | 66.20 | 68.36 | 64.82 | 67.98 | 67.98 | 8,884,058 |
15 Jan 2021 | 65.00 | 66.00 | 64.00 | 65.80 | 65.80 | 13,327,405 |
14 Jan 2021 | 65.52 | 66.30 | 64.34 | 65.00 | 65.00 | 7,536,930 |
13 Jan 2021 | 68.42 | 68.44 | 64.56 | 65.36 | 65.36 | 10,894,857 |
12 Jan 2021 | 66.00 | 67.56 | 65.00 | 66.60 | 66.60 | 9,572,620 |
11 Jan 2021 | 69.02 | 69.40 | 64.24 | 65.00 | 65.00 | 16,106,953 |
08 Jan 2021 | 68.20 | 70.42 | 67.30 | 69.34 | 69.34 | 12,644,631 |
07 Jan 2021 | 65.10 | 69.04 | 64.50 | 67.76 | 67.76 | 16,827,476 |
06 Jan 2021 | 64.60 | 66.34 | 63.56 | 64.70 | 64.70 | 14,055,234 |
05 Jan 2021 | 60.50 | 65.36 | 59.93 | 64.44 | 64.44 | 35,965,922 |
04 Jan 2021 | 65.10 | 66.50 | 61.16 | 61.52 | 61.52 | 34,913,478 |
31 Dec 2020 | 63.90 | 65.06 | 63.20 | 64.10 | 64.10 | 5,962,094 |
30 Dec 2020 | 64.60 | 66.20 | 63.58 | 64.00 | 64.00 | 10,246,880 |
29 Dec 2020 | 67.00 | 67.66 | 63.56 | 63.88 | 63.88 | 16,868,563 |
24 Dec 2020 | 65.90 | 67.80 | 64.64 | 65.16 | 65.16 | 7,783,648 |
23 Dec 2020 | 60.40 | 65.47 | 60.40 | 64.58 | 64.58 | 15,858,341 |
22 Dec 2020 | 58.98 | 62.00 | 57.83 | 61.42 | 61.42 | 11,953,874 |
21 Dec 2020 | 56.80 | 64.82 | 48.00 | 59.32 | 59.32 | 30,111,508 |
18 Dec 2020 | 63.26 | 65.00 | 62.00 | 62.66 | 62.66 | 12,352,350 |
17 Dec 2020 | 64.46 | 65.49 | 63.10 | 63.50 | 63.50 | 7,849,289 |
16 Dec 2020 | 64.72 | 65.48 | 63.12 | 63.30 | 63.30 | 14,035,131 |
15 Dec 2020 | 62.70 | 65.89 | 61.64 | 63.22 | 63.22 | 12,709,973 |
14 Dec 2020 | 62.90 | 66.18 | 62.60 | 64.00 | 64.00 | 19,446,190 |
11 Dec 2020 | 61.50 | 64.02 | 58.10 | 62.82 | 62.82 | 28,741,590 |
10 Dec 2020 | 63.22 | 64.60 | 61.54 | 61.54 | 61.54 | 24,289,642 |
09 Dec 2020 | 62.00 | 65.36 | 62.00 | 62.54 | 62.54 | 28,736,595 |
08 Dec 2020 | 64.00 | 64.35 | 58.42 | 61.00 | 61.00 | 38,762,931 |
07 Dec 2020 | 62.14 | 67.24 | 61.58 | 62.26 | 62.26 | 38,983,747 |
04 Dec 2020 | 62.00 | 66.66 | 56.00 | 62.06 | 62.06 | 87,676,843 |
03 Dec 2020 | 64.50 | 73.00 | 63.38 | 73.00 | 73.00 | 50,735,622 |
02 Dec 2020 | 63.00 | 66.97 | 62.52 | 63.76 | 63.76 | 46,058,656 |
01 Dec 2020 | 58.20 | 62.15 | 57.12 | 62.00 | 62.00 | 24,288,464 |
30 Nov 2020 | 59.00 | 59.82 | 56.69 | 56.94 | 56.94 | 18,722,949 |
27 Nov 2020 | 55.20 | 59.00 | 53.10 | 58.70 | 58.70 | 22,920,033 |
26 Nov 2020 | 56.52 | 57.94 | 52.21 | 55.20 | 55.20 | 16,256,480 |
25 Nov 2020 | 61.60 | 62.80 | 54.02 | 55.00 | 55.00 | 27,197,605 |
24 Nov 2020 | 58.00 | 62.30 | 56.90 | 59.00 | 59.00 | 50,887,974 |
23 Nov 2020 | 55.00 | 58.84 | 51.00 | 55.30 | 55.30 | 69,616,009 |
20 Nov 2020 | 44.00 | 47.12 | 42.36 | 46.09 | 46.09 | 28,306,548 |
19 Nov 2020 | 52.20 | 52.20 | 39.60 | 44.20 | 44.20 | 89,402,180 |
18 Nov 2020 | 49.00 | 50.54 | 47.81 | 48.40 | 48.40 | 32,074,287 |
17 Nov 2020 | 51.64 | 52.80 | 47.38 | 48.47 | 48.47 | 42,668,231 |
16 Nov 2020 | 45.00 | 56.00 | 44.40 | 49.76 | 49.76 | 70,276,716 |
13 Nov 2020 | 43.00 | 44.63 | 40.13 | 43.84 | 43.84 | 21,825,996 |
12 Nov 2020 | 49.21 | 49.50 | 42.92 | 43.47 | 43.47 | 28,589,267 |
11 Nov 2020 | 47.80 | 55.86 | 46.34 | 48.08 | 48.08 | 53,315,844 |
10 Nov 2020 | 40.10 | 67.20 | 39.11 | 47.75 | 47.75 | 139,106,625 |
09 Nov 2020 | 29.50 | 46.56 | 28.70 | 40.42 | 40.42 | 63,284,682 |
06 Nov 2020 | 28.18 | 29.80 | 27.86 | 28.82 | 28.82 | 6,615,929 |
05 Nov 2020 | 27.50 | 28.43 | 26.90 | 28.41 | 28.41 | 6,494,072 |
04 Nov 2020 | 27.65 | 28.40 | 26.50 | 27.64 | 27.64 | 8,634,442 |
03 Nov 2020 | 28.00 | 28.36 | 27.05 | 28.05 | 28.05 | 9,608,337 |
02 Nov 2020 | 28.00 | 28.39 | 24.04 | 27.50 | 27.50 | 14,479,001 |
30 Oct 2020 | 25.39 | 28.65 | 25.16 | 28.51 | 28.51 | 14,562,790 |
29 Oct 2020 | 24.00 | 26.38 | 23.63 | 25.95 | 25.95 | 14,951,451 |
28 Oct 2020 | 25.80 | 25.96 | 23.00 | 24.32 | 24.32 | 21,700,256 |
27 Oct 2020 | 26.35 | 27.41 | 25.40 | 26.11 | 26.11 | 7,627,099 |
26 Oct 2020 | 28.90 | 31.00 | 26.35 | 26.54 | 26.54 | 14,319,892 |
23 Oct 2020 | 28.12 | 31.00 | 27.09 | 29.18 | 29.18 | 19,953,392 |
22 Oct 2020 | 32.20 | 37.00 | 27.75 | 29.42 | 29.42 | 37,493,140 |
21 Oct 2020 | 28.40 | 32.40 | 27.71 | 32.40 | 32.40 | 20,235,143 |
20 Oct 2020 | 25.68 | 28.40 | 25.50 | 28.40 | 28.40 | 14,105,916 |
19 Oct 2020 | 25.50 | 26.65 | 24.42 | 25.75 | 25.75 | 9,810,643 |
16 Oct 2020 | 24.41 | 25.97 | 22.70 | 24.76 | 24.76 | 19,573,120 |
15 Oct 2020 | 26.59 | 26.65 | 24.80 | 24.87 | 24.87 | 11,695,578 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |