Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Jan 2021 | 100.45 | 103.60 | 98.27 | 100.35 | 100.35 | 401,300 |
14 Jan 2021 | 99.48 | 101.79 | 98.49 | 100.59 | 100.59 | 257,300 |
13 Jan 2021 | 99.29 | 100.98 | 96.75 | 98.25 | 98.25 | 263,200 |
12 Jan 2021 | 103.95 | 104.50 | 97.65 | 101.80 | 101.80 | 342,500 |
11 Jan 2021 | 103.41 | 103.84 | 99.00 | 103.25 | 103.25 | 418,100 |
08 Jan 2021 | 107.71 | 109.17 | 102.02 | 107.62 | 107.62 | 655,600 |
07 Jan 2021 | 102.00 | 104.30 | 96.12 | 101.19 | 101.19 | 1,364,300 |
06 Jan 2021 | 85.80 | 90.00 | 85.57 | 86.85 | 86.85 | 318,000 |
05 Jan 2021 | 85.01 | 87.50 | 85.01 | 86.00 | 86.00 | 259,800 |
04 Jan 2021 | 83.02 | 87.55 | 82.80 | 85.10 | 85.10 | 383,500 |
31 Dec 2020 | 81.50 | 83.08 | 79.10 | 81.07 | 81.07 | 341,600 |
30 Dec 2020 | 90.21 | 90.21 | 80.91 | 81.76 | 81.76 | 439,500 |
29 Dec 2020 | 81.10 | 86.70 | 80.05 | 84.87 | 84.87 | 878,000 |
28 Dec 2020 | 91.12 | 93.60 | 87.50 | 87.88 | 87.88 | 793,000 |
24 Dec 2020 | 102.81 | 103.71 | 100.00 | 101.73 | 101.73 | 145,000 |
23 Dec 2020 | 103.25 | 104.70 | 97.50 | 101.14 | 101.14 | 531,100 |
22 Dec 2020 | 112.40 | 113.64 | 104.48 | 108.84 | 108.84 | 435,100 |
21 Dec 2020 | 109.00 | 113.94 | 107.51 | 111.30 | 111.30 | 390,000 |
18 Dec 2020 | 108.72 | 110.04 | 103.00 | 104.33 | 104.33 | 420,600 |
17 Dec 2020 | 105.36 | 113.00 | 103.49 | 111.28 | 111.28 | 990,400 |
16 Dec 2020 | 120.04 | 121.45 | 111.02 | 116.22 | 116.22 | 554,300 |
15 Dec 2020 | 122.54 | 126.71 | 118.22 | 121.38 | 121.38 | 461,500 |
14 Dec 2020 | 126.35 | 129.44 | 118.65 | 121.06 | 121.06 | 730,400 |
11 Dec 2020 | 119.43 | 121.82 | 115.00 | 118.08 | 118.08 | 830,300 |
10 Dec 2020 | 126.61 | 133.00 | 123.01 | 128.95 | 128.95 | 1,069,200 |
09 Dec 2020 | 139.15 | 151.80 | 116.92 | 136.27 | 136.27 | 2,717,900 |
08 Dec 2020 | 119.40 | 131.90 | 118.74 | 130.05 | 130.05 | 1,212,400 |
07 Dec 2020 | 108.93 | 118.32 | 108.46 | 114.33 | 114.33 | 881,000 |
04 Dec 2020 | 101.97 | 106.68 | 101.10 | 106.15 | 106.15 | 497,700 |
03 Dec 2020 | 101.99 | 103.80 | 101.00 | 102.50 | 102.50 | 318,200 |
02 Dec 2020 | 97.00 | 103.41 | 96.90 | 102.66 | 102.66 | 514,400 |
01 Dec 2020 | 99.54 | 105.00 | 93.02 | 97.13 | 97.13 | 1,262,600 |
30 Nov 2020 | 90.94 | 106.50 | 90.94 | 105.17 | 105.17 | 1,566,300 |
27 Nov 2020 | 84.65 | 86.00 | 83.00 | 86.00 | 86.00 | 461,700 |
25 Nov 2020 | 82.02 | 82.02 | 79.21 | 81.79 | 81.79 | 307,300 |
24 Nov 2020 | 82.38 | 84.95 | 76.29 | 82.10 | 82.10 | 629,800 |
23 Nov 2020 | 82.73 | 85.06 | 81.70 | 85.06 | 85.06 | 569,300 |
20 Nov 2020 | 77.81 | 79.93 | 76.71 | 79.69 | 79.69 | 391,000 |
19 Nov 2020 | 75.62 | 75.95 | 73.51 | 75.20 | 75.20 | 281,400 |
18 Nov 2020 | 76.39 | 77.75 | 72.22 | 74.64 | 74.64 | 421,600 |
17 Nov 2020 | 71.50 | 77.80 | 70.16 | 76.49 | 76.49 | 1,161,700 |
16 Nov 2020 | 79.20 | 85.68 | 77.52 | 85.68 | 85.68 | 1,394,300 |
13 Nov 2020 | 72.30 | 75.20 | 71.14 | 75.20 | 75.20 | 751,400 |
12 Nov 2020 | 64.80 | 71.97 | 64.67 | 69.69 | 69.69 | 1,259,700 |
11 Nov 2020 | 61.00 | 61.94 | 58.51 | 61.94 | 61.94 | 518,300 |
10 Nov 2020 | 59.75 | 61.30 | 56.11 | 61.30 | 61.30 | 929,600 |
09 Nov 2020 | 54.00 | 55.50 | 51.43 | 54.66 | 54.66 | 659,200 |
06 Nov 2020 | 51.13 | 51.40 | 50.21 | 50.48 | 50.48 | 198,800 |
05 Nov 2020 | 50.30 | 50.97 | 48.58 | 50.15 | 50.15 | 435,400 |
04 Nov 2020 | 48.13 | 49.50 | 48.05 | 48.88 | 48.88 | 207,200 |
03 Nov 2020 | 48.41 | 49.00 | 47.50 | 48.58 | 48.58 | 427,000 |
02 Nov 2020 | 50.00 | 51.00 | 46.50 | 47.08 | 47.08 | 621,100 |
30 Oct 2020 | 50.05 | 50.35 | 47.79 | 48.78 | 48.78 | 269,200 |
29 Oct 2020 | 48.99 | 50.59 | 48.33 | 49.60 | 49.60 | 300,900 |
28 Oct 2020 | 47.47 | 48.46 | 46.12 | 46.76 | 46.76 | 272,900 |
27 Oct 2020 | 49.11 | 50.40 | 48.92 | 49.89 | 49.89 | 243,300 |
26 Oct 2020 | 50.80 | 51.30 | 47.00 | 48.66 | 48.66 | 529,200 |
23 Oct 2020 | 51.88 | 52.89 | 49.50 | 50.03 | 50.03 | 688,400 |
22 Oct 2020 | 49.56 | 50.50 | 47.88 | 49.07 | 49.07 | 365,300 |
21 Oct 2020 | 52.34 | 53.13 | 48.11 | 49.13 | 49.13 | 456,600 |
20 Oct 2020 | 52.90 | 53.59 | 52.20 | 52.87 | 52.87 | 211,400 |
19 Oct 2020 | 53.80 | 54.80 | 52.25 | 53.50 | 53.50 | 304,300 |
16 Oct 2020 | 53.25 | 53.65 | 51.10 | 52.44 | 52.44 | 220,000 |
15 Oct 2020 | 51.50 | 53.19 | 51.31 | 52.00 | 52.00 | 246,700 |
14 Oct 2020 | 54.23 | 55.40 | 53.50 | 53.92 | 53.92 | 213,500 |
13 Oct 2020 | 53.51 | 55.35 | 53.50 | 54.39 | 54.39 | 279,100 |
12 Oct 2020 | 54.77 | 55.72 | 53.60 | 54.44 | 54.44 | 350,000 |
09 Oct 2020 | 55.71 | 56.29 | 52.92 | 54.20 | 54.20 | 385,700 |
08 Oct 2020 | 56.57 | 56.70 | 55.05 | 55.42 | 55.42 | 326,500 |
07 Oct 2020 | 53.76 | 56.54 | 52.52 | 56.46 | 56.46 | 576,500 |
06 Oct 2020 | 52.55 | 55.10 | 52.10 | 53.96 | 53.96 | 810,900 |
05 Oct 2020 | 48.70 | 50.60 | 48.46 | 50.50 | 50.50 | 554,500 |
02 Oct 2020 | 47.01 | 47.88 | 46.42 | 47.49 | 47.49 | 431,900 |
01 Oct 2020 | 48.48 | 48.70 | 46.76 | 47.09 | 47.09 | 550,100 |
30 Sep 2020 | 49.00 | 49.83 | 46.40 | 46.55 | 46.55 | 823,200 |
29 Sep 2020 | 46.26 | 46.90 | 45.01 | 45.68 | 45.68 | 320,600 |
28 Sep 2020 | 44.45 | 48.00 | 44.45 | 45.76 | 45.76 | 454,900 |
25 Sep 2020 | 44.20 | 45.80 | 43.30 | 44.05 | 44.05 | 484,500 |
24 Sep 2020 | 45.14 | 45.80 | 43.00 | 43.80 | 43.80 | 619,500 |
23 Sep 2020 | 49.81 | 50.42 | 47.21 | 47.63 | 47.63 | 385,000 |
22 Sep 2020 | 50.25 | 50.56 | 49.79 | 50.00 | 50.00 | 223,800 |
21 Sep 2020 | 50.00 | 50.14 | 48.01 | 50.08 | 50.08 | 332,100 |
18 Sep 2020 | 52.13 | 53.28 | 51.66 | 52.09 | 52.09 | 470,700 |
17 Sep 2020 | 52.75 | 53.13 | 51.62 | 52.90 | 52.90 | 333,100 |
16 Sep 2020 | 53.94 | 54.60 | 53.20 | 53.98 | 53.98 | 421,000 |
15 Sep 2020 | 54.35 | 54.40 | 52.68 | 53.86 | 53.86 | 415,200 |
14 Sep 2020 | 53.33 | 54.82 | 52.69 | 53.13 | 53.13 | 630,200 |
11 Sep 2020 | 54.96 | 55.38 | 51.25 | 52.68 | 52.68 | 726,100 |
10 Sep 2020 | 55.58 | 56.55 | 54.02 | 54.74 | 54.74 | 851,600 |
09 Sep 2020 | 58.20 | 58.50 | 55.10 | 55.21 | 55.21 | 916,400 |
08 Sep 2020 | 60.50 | 60.50 | 56.52 | 56.91 | 56.91 | 1,412,000 |
04 Sep 2020 | 60.25 | 64.18 | 57.05 | 63.45 | 63.45 | 1,862,200 |
03 Sep 2020 | 58.99 | 59.00 | 56.10 | 56.92 | 56.92 | 904,500 |
02 Sep 2020 | 59.60 | 59.76 | 55.12 | 58.46 | 58.46 | 1,656,300 |
01 Sep 2020 | 56.81 | 57.44 | 54.14 | 56.85 | 56.85 | 1,120,200 |
31 Aug 2020 | 60.63 | 60.75 | 55.08 | 55.08 | 55.08 | 1,227,600 |
28 Aug 2020 | 58.00 | 60.44 | 56.85 | 59.15 | 59.15 | 990,000 |
27 Aug 2020 | 59.50 | 59.90 | 56.00 | 57.71 | 57.71 | 982,900 |
26 Aug 2020 | 61.35 | 62.30 | 58.75 | 59.50 | 59.50 | 1,005,200 |
25 Aug 2020 | 60.66 | 63.41 | 59.22 | 63.25 | 63.25 | 819,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |