Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jan 2021 | - | - | - | - | - | - |
15 Jan 2021 | 94.22 | 94.31 | 91.71 | 92.09 | 92.09 | 10,244,600 |
14 Jan 2021 | 93.94 | 96.32 | 93.79 | 95.49 | 95.49 | 13,950,200 |
13 Jan 2021 | 93.20 | 93.52 | 91.94 | 93.25 | 93.25 | 9,723,300 |
12 Jan 2021 | 92.66 | 93.92 | 91.71 | 93.34 | 93.34 | 10,923,900 |
11 Jan 2021 | 89.12 | 92.10 | 88.57 | 91.60 | 91.60 | 10,640,800 |
08 Jan 2021 | 92.08 | 92.43 | 90.45 | 91.08 | 91.08 | 11,152,100 |
07 Jan 2021 | 90.39 | 90.82 | 89.31 | 90.22 | 90.22 | 9,286,600 |
06 Jan 2021 | 89.00 | 90.78 | 87.82 | 89.80 | 89.80 | 13,916,800 |
05 Jan 2021 | 85.49 | 89.22 | 85.32 | 87.00 | 87.00 | 13,414,800 |
04 Jan 2021 | 85.15 | 85.95 | 83.89 | 84.71 | 84.71 | 9,234,900 |
31 Dec 2020 | 84.90 | 85.20 | 83.96 | 84.45 | 84.45 | 8,346,900 |
30 Dec 2020 | 84.61 | 86.58 | 84.54 | 85.33 | 85.33 | 7,901,800 |
29 Dec 2020 | 85.26 | 85.72 | 84.05 | 84.61 | 84.61 | 7,670,800 |
28 Dec 2020 | 85.61 | 86.63 | 84.62 | 84.90 | 84.90 | 8,051,900 |
24 Dec 2020 | 85.93 | 85.93 | 84.81 | 85.33 | 85.33 | 3,335,600 |
23 Dec 2020 | 85.00 | 86.66 | 85.00 | 85.69 | 85.69 | 7,223,100 |
22 Dec 2020 | 85.44 | 85.80 | 84.30 | 84.36 | 84.36 | 8,585,800 |
21 Dec 2020 | 84.35 | 86.84 | 83.53 | 86.09 | 86.09 | 11,430,500 |
18 Dec 2020 | 87.98 | 88.71 | 86.26 | 87.19 | 87.19 | 27,427,600 |
17 Dec 2020 | 89.54 | 89.55 | 87.55 | 88.41 | 88.41 | 11,748,900 |
16 Dec 2020 | 89.20 | 89.35 | 87.85 | 88.69 | 88.69 | 9,892,900 |
15 Dec 2020 | 89.42 | 90.48 | 88.77 | 89.37 | 89.37 | 11,782,500 |
14 Dec 2020 | 93.40 | 93.70 | 89.24 | 89.44 | 89.44 | 12,198,400 |
11 Dec 2020 | 92.53 | 93.28 | 91.03 | 92.45 | 92.45 | 9,584,500 |
10 Dec 2020 | 91.55 | 94.56 | 90.78 | 93.35 | 93.35 | 11,992,100 |
09 Dec 2020 | 92.20 | 93.02 | 89.37 | 90.44 | 90.44 | 11,129,400 |
08 Dec 2020 | 90.34 | 92.46 | 90.19 | 91.54 | 91.54 | 7,627,300 |
07 Dec 2020 | 91.82 | 92.38 | 89.88 | 90.76 | 90.76 | 9,398,400 |
04 Dec 2020 | 91.22 | 93.45 | 90.92 | 93.28 | 93.28 | 10,791,100 |
03 Dec 2020 | 90.58 | 91.11 | 89.07 | 89.80 | 89.80 | 8,249,800 |
02 Dec 2020 | 87.26 | 91.31 | 87.10 | 89.87 | 89.87 | 10,509,600 |
01 Dec 2020 | 89.28 | 89.71 | 87.07 | 87.45 | 87.45 | 9,915,700 |
30 Nov 2020 | 90.01 | 90.85 | 86.90 | 87.18 | 87.18 | 14,288,400 |
27 Nov 2020 | 91.33 | 92.59 | 90.54 | 91.31 | 91.31 | 4,627,700 |
25 Nov 2020 | 94.68 | 94.68 | 92.14 | 92.14 | 92.14 | 10,556,600 |
24 Nov 2020 | 93.39 | 95.82 | 93.00 | 95.62 | 95.62 | 17,257,400 |
23 Nov 2020 | 87.45 | 91.58 | 86.76 | 91.03 | 91.03 | 13,379,300 |
20 Nov 2020 | 85.72 | 86.31 | 84.88 | 85.79 | 85.79 | 8,294,600 |
19 Nov 2020 | 83.55 | 85.96 | 83.06 | 85.73 | 85.73 | 8,820,200 |
18 Nov 2020 | 87.37 | 87.90 | 84.25 | 84.28 | 84.28 | 10,583,700 |
17 Nov 2020 | 86.40 | 87.53 | 84.83 | 87.04 | 87.04 | 14,329,000 |
17 Nov 2020 | 1.29 Dividend | |||||
16 Nov 2020 | 86.24 | 89.18 | 85.54 | 88.96 | 87.67 | 18,980,200 |
13 Nov 2020 | 81.15 | 83.35 | 81.03 | 83.03 | 81.83 | 10,890,300 |
12 Nov 2020 | 80.98 | 82.24 | 79.91 | 80.67 | 79.50 | 8,920,700 |
11 Nov 2020 | 84.10 | 84.49 | 81.80 | 82.46 | 81.26 | 11,640,600 |
10 Nov 2020 | 81.14 | 83.15 | 79.71 | 83.07 | 81.87 | 15,039,700 |
09 Nov 2020 | 80.00 | 84.27 | 78.26 | 79.40 | 78.25 | 24,015,200 |
06 Nov 2020 | 72.50 | 73.27 | 70.83 | 71.15 | 70.12 | 8,366,900 |
05 Nov 2020 | 71.90 | 72.97 | 71.76 | 72.14 | 71.09 | 10,627,700 |
04 Nov 2020 | 70.78 | 73.59 | 69.89 | 71.77 | 70.73 | 10,925,700 |
03 Nov 2020 | 73.16 | 73.30 | 71.05 | 71.74 | 70.70 | 8,608,000 |
02 Nov 2020 | 70.70 | 73.08 | 69.40 | 72.15 | 71.10 | 11,475,500 |
30 Oct 2020 | 69.90 | 70.11 | 68.08 | 69.50 | 68.49 | 17,191,600 |
29 Oct 2020 | 66.13 | 69.14 | 65.16 | 68.80 | 67.80 | 12,292,200 |
28 Oct 2020 | 67.69 | 68.08 | 66.33 | 66.88 | 65.91 | 15,961,900 |
27 Oct 2020 | 70.42 | 70.60 | 69.49 | 69.51 | 68.50 | 14,251,700 |
26 Oct 2020 | 71.73 | 71.89 | 70.24 | 70.94 | 69.91 | 9,710,900 |
23 Oct 2020 | 73.93 | 74.36 | 71.83 | 72.57 | 71.52 | 8,727,200 |
22 Oct 2020 | 70.88 | 73.49 | 70.57 | 73.40 | 72.34 | 9,810,100 |
21 Oct 2020 | 71.13 | 71.58 | 70.73 | 70.87 | 69.84 | 9,800,600 |
20 Oct 2020 | 71.91 | 72.29 | 71.04 | 71.68 | 70.64 | 7,753,200 |
19 Oct 2020 | 73.11 | 73.34 | 71.19 | 71.28 | 70.25 | 8,357,100 |
16 Oct 2020 | 73.52 | 74.03 | 72.27 | 72.89 | 71.83 | 9,305,600 |
15 Oct 2020 | 71.82 | 73.72 | 71.39 | 73.51 | 72.44 | 10,052,100 |
14 Oct 2020 | 73.28 | 74.43 | 72.91 | 72.95 | 71.89 | 7,058,100 |
13 Oct 2020 | 74.74 | 74.74 | 72.78 | 73.40 | 72.34 | 10,440,300 |
12 Oct 2020 | 73.63 | 74.95 | 73.20 | 74.51 | 73.43 | 9,056,900 |
09 Oct 2020 | 75.86 | 76.09 | 73.98 | 74.00 | 72.93 | 12,260,900 |
08 Oct 2020 | 74.39 | 75.55 | 73.99 | 75.22 | 74.13 | 11,590,900 |
07 Oct 2020 | 72.17 | 73.92 | 71.56 | 73.78 | 72.71 | 15,410,300 |
06 Oct 2020 | 73.84 | 74.32 | 72.25 | 72.30 | 71.25 | 15,294,500 |
05 Oct 2020 | 71.52 | 72.73 | 70.71 | 72.70 | 71.65 | 12,049,800 |
02 Oct 2020 | 68.92 | 71.67 | 68.82 | 71.19 | 70.16 | 9,854,800 |
01 Oct 2020 | 71.51 | 71.88 | 70.03 | 70.42 | 69.40 | 14,930,700 |
30 Sep 2020 | 72.25 | 72.89 | 71.61 | 72.00 | 70.96 | 10,454,300 |
29 Sep 2020 | 74.00 | 74.14 | 71.11 | 71.90 | 70.86 | 10,553,000 |
28 Sep 2020 | 73.64 | 74.76 | 73.15 | 73.93 | 72.86 | 12,863,800 |
25 Sep 2020 | 71.01 | 72.48 | 70.77 | 71.83 | 70.79 | 11,070,500 |
24 Sep 2020 | 71.25 | 73.03 | 70.50 | 71.80 | 70.76 | 15,203,500 |
23 Sep 2020 | 75.59 | 75.91 | 71.85 | 71.95 | 70.91 | 16,649,200 |
22 Sep 2020 | 76.15 | 77.53 | 75.35 | 75.53 | 74.43 | 9,155,000 |
21 Sep 2020 | 76.24 | 76.65 | 74.68 | 76.30 | 75.19 | 16,199,100 |
18 Sep 2020 | 77.88 | 79.15 | 77.50 | 78.21 | 77.08 | 14,517,800 |
17 Sep 2020 | 77.53 | 78.85 | 76.37 | 78.79 | 77.65 | 10,515,100 |
16 Sep 2020 | 76.35 | 79.48 | 75.96 | 78.56 | 77.42 | 13,019,000 |
15 Sep 2020 | 77.56 | 78.48 | 75.96 | 76.35 | 75.24 | 11,732,000 |
14 Sep 2020 | 77.48 | 77.98 | 76.92 | 77.29 | 76.17 | 8,182,800 |
11 Sep 2020 | 78.24 | 78.69 | 77.07 | 77.69 | 76.56 | 13,732,400 |
10 Sep 2020 | 80.63 | 80.89 | 78.05 | 78.15 | 77.02 | 11,845,900 |
09 Sep 2020 | 79.97 | 81.07 | 79.68 | 80.03 | 78.87 | 9,269,800 |
08 Sep 2020 | 80.50 | 80.58 | 78.04 | 78.97 | 77.82 | 14,942,500 |
04 Sep 2020 | 82.46 | 83.64 | 80.90 | 81.93 | 80.74 | 10,516,600 |
03 Sep 2020 | 83.05 | 84.49 | 81.71 | 82.28 | 81.09 | 16,179,900 |
02 Sep 2020 | 83.06 | 83.96 | 82.70 | 83.19 | 81.98 | 10,821,900 |
01 Sep 2020 | 83.26 | 83.63 | 82.45 | 83.08 | 81.88 | 8,997,200 |
31 Aug 2020 | 85.83 | 85.90 | 83.87 | 83.93 | 82.71 | 9,437,500 |
28 Aug 2020 | 85.05 | 85.73 | 84.32 | 85.63 | 84.39 | 7,307,900 |
27 Aug 2020 | 85.16 | 85.63 | 83.97 | 84.91 | 83.68 | 7,438,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |