Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2021 | - | - | - | - | - | - |
16 Apr 2021 | 64.52 | 64.99 | 64.29 | 64.93 | 64.93 | 4,649,200 |
15 Apr 2021 | 63.33 | 64.54 | 63.03 | 64.36 | 64.36 | 4,677,400 |
14 Apr 2021 | 63.94 | 64.39 | 62.35 | 62.79 | 62.79 | 9,522,800 |
13 Apr 2021 | 63.02 | 64.08 | 62.92 | 63.82 | 63.82 | 5,264,900 |
12 Apr 2021 | 62.47 | 62.88 | 62.13 | 62.64 | 62.64 | 5,003,600 |
09 Apr 2021 | 62.08 | 62.60 | 61.85 | 62.47 | 62.47 | 3,801,000 |
08 Apr 2021 | 62.30 | 62.65 | 61.76 | 62.19 | 62.19 | 3,948,400 |
07 Apr 2021 | 62.69 | 62.69 | 61.43 | 61.76 | 61.76 | 5,848,100 |
06 Apr 2021 | 63.63 | 63.72 | 62.24 | 62.52 | 62.52 | 6,396,900 |
05 Apr 2021 | 63.35 | 63.98 | 62.55 | 63.69 | 63.69 | 6,672,800 |
01 Apr 2021 | 61.40 | 63.24 | 61.39 | 63.11 | 63.11 | 5,210,000 |
31 Mar 2021 | 60.84 | 62.67 | 60.75 | 61.24 | 61.24 | 8,516,800 |
30 Mar 2021 | 59.53 | 60.63 | 59.05 | 60.32 | 60.32 | 5,400,600 |
29 Mar 2021 | 60.88 | 61.18 | 59.28 | 59.85 | 59.85 | 7,090,300 |
26 Mar 2021 | 58.15 | 60.93 | 58.04 | 60.83 | 60.83 | 7,409,300 |
25 Mar 2021 | 57.73 | 58.43 | 56.98 | 58.09 | 58.09 | 5,705,500 |
24 Mar 2021 | 60.61 | 60.90 | 57.58 | 57.64 | 57.64 | 7,141,900 |
23 Mar 2021 | 60.40 | 61.03 | 60.01 | 60.31 | 60.31 | 5,959,400 |
22 Mar 2021 | 59.92 | 60.85 | 59.56 | 60.29 | 60.29 | 6,583,900 |
19 Mar 2021 | 59.16 | 60.03 | 58.51 | 59.73 | 59.73 | 10,317,900 |
18 Mar 2021 | 58.32 | 60.12 | 58.00 | 58.90 | 58.90 | 6,547,300 |
17 Mar 2021 | 56.73 | 59.73 | 56.72 | 59.00 | 59.00 | 6,788,400 |
16 Mar 2021 | 57.30 | 58.19 | 57.06 | 57.42 | 57.42 | 5,873,600 |
15 Mar 2021 | 55.85 | 57.71 | 55.61 | 57.67 | 57.67 | 5,860,100 |
12 Mar 2021 | 55.68 | 56.10 | 55.04 | 55.80 | 55.80 | 5,025,800 |
11 Mar 2021 | 55.95 | 56.58 | 55.46 | 56.24 | 56.24 | 5,888,000 |
10 Mar 2021 | 56.78 | 56.78 | 54.53 | 55.34 | 55.34 | 7,202,600 |
09 Mar 2021 | 54.60 | 56.97 | 54.32 | 56.17 | 56.17 | 8,407,000 |
08 Mar 2021 | 53.87 | 55.19 | 53.45 | 53.49 | 53.49 | 7,622,100 |
05 Mar 2021 | 53.88 | 54.12 | 51.51 | 53.76 | 53.76 | 8,395,000 |
04 Mar 2021 | 54.47 | 54.89 | 52.46 | 53.34 | 53.34 | 9,940,400 |
03 Mar 2021 | 56.73 | 56.95 | 54.48 | 54.60 | 54.60 | 11,055,500 |
02 Mar 2021 | 58.64 | 58.66 | 56.89 | 56.99 | 56.99 | 7,646,700 |
01 Mar 2021 | 57.10 | 58.70 | 56.53 | 58.48 | 58.48 | 6,153,700 |
26 Feb 2021 | 57.34 | 57.66 | 56.25 | 56.42 | 56.42 | 9,014,000 |
26 Feb 2021 | 0.18 Dividend | |||||
25 Feb 2021 | 59.40 | 59.97 | 56.85 | 56.98 | 56.80 | 7,868,300 |
24 Feb 2021 | 60.99 | 61.05 | 58.83 | 59.38 | 59.19 | 8,050,000 |
23 Feb 2021 | 60.68 | 61.73 | 59.82 | 61.37 | 61.18 | 5,826,500 |
22 Feb 2021 | 62.10 | 62.29 | 60.96 | 61.56 | 61.37 | 5,252,900 |
19 Feb 2021 | 63.19 | 63.36 | 61.87 | 61.98 | 61.78 | 5,462,500 |
18 Feb 2021 | 62.70 | 63.35 | 62.22 | 62.80 | 62.60 | 5,962,500 |
17 Feb 2021 | 62.58 | 63.24 | 62.05 | 63.05 | 62.85 | 4,178,700 |
16 Feb 2021 | 63.98 | 64.00 | 62.82 | 62.87 | 62.67 | 5,559,800 |
12 Feb 2021 | 62.05 | 63.19 | 61.94 | 63.01 | 62.81 | 5,621,800 |
11 Feb 2021 | 62.60 | 62.98 | 61.67 | 62.31 | 62.11 | 3,660,100 |
10 Feb 2021 | 62.55 | 63.22 | 61.76 | 62.32 | 62.12 | 4,470,900 |
09 Feb 2021 | 63.87 | 63.91 | 62.12 | 62.23 | 62.03 | 5,036,400 |
08 Feb 2021 | 62.60 | 64.06 | 62.56 | 63.84 | 63.64 | 9,787,900 |
05 Feb 2021 | 61.16 | 62.82 | 60.24 | 62.23 | 62.03 | 12,711,700 |
04 Feb 2021 | 63.96 | 64.85 | 60.67 | 61.12 | 60.93 | 29,410,700 |
03 Feb 2021 | 58.10 | 58.80 | 57.67 | 58.04 | 57.86 | 10,673,300 |
02 Feb 2021 | 58.51 | 58.78 | 57.10 | 57.33 | 57.15 | 8,580,900 |
01 Feb 2021 | 56.83 | 58.70 | 56.65 | 58.47 | 58.29 | 7,476,200 |
29 Jan 2021 | 56.22 | 57.58 | 55.31 | 56.51 | 56.33 | 10,923,300 |
28 Jan 2021 | 58.00 | 58.86 | 55.94 | 56.44 | 56.26 | 11,679,600 |
27 Jan 2021 | 58.64 | 60.55 | 58.05 | 58.35 | 58.17 | 10,645,100 |
26 Jan 2021 | 57.09 | 59.31 | 56.97 | 59.17 | 58.98 | 8,394,700 |
25 Jan 2021 | 57.00 | 58.38 | 56.82 | 57.25 | 57.07 | 9,818,900 |
22 Jan 2021 | 56.20 | 56.57 | 55.64 | 56.46 | 56.28 | 3,317,000 |
21 Jan 2021 | 56.30 | 56.47 | 55.32 | 56.40 | 56.22 | 5,265,800 |
20 Jan 2021 | 57.30 | 57.54 | 56.12 | 56.17 | 55.99 | 4,798,200 |
19 Jan 2021 | 55.55 | 57.20 | 55.44 | 56.98 | 56.80 | 8,942,400 |
15 Jan 2021 | 55.29 | 55.71 | 54.31 | 55.42 | 55.24 | 9,710,600 |
14 Jan 2021 | 55.83 | 55.83 | 54.98 | 55.27 | 55.10 | 6,937,900 |
13 Jan 2021 | 55.78 | 56.37 | 55.36 | 55.71 | 55.53 | 8,185,100 |
12 Jan 2021 | 53.98 | 56.71 | 53.88 | 56.04 | 55.86 | 11,825,900 |
11 Jan 2021 | 54.18 | 54.41 | 53.47 | 53.93 | 53.76 | 6,956,100 |
08 Jan 2021 | 53.37 | 54.55 | 53.23 | 54.48 | 54.31 | 6,298,300 |
07 Jan 2021 | 53.42 | 54.23 | 53.01 | 53.06 | 52.89 | 7,348,800 |
06 Jan 2021 | 51.50 | 54.29 | 51.40 | 53.22 | 53.05 | 9,911,400 |
05 Jan 2021 | 51.35 | 52.28 | 51.06 | 52.03 | 51.87 | 10,002,400 |
04 Jan 2021 | 50.48 | 51.90 | 50.45 | 51.50 | 51.34 | 7,843,500 |
31 Dec 2020 | 50.61 | 50.81 | 50.00 | 50.25 | 50.09 | 3,597,200 |
30 Dec 2020 | 51.02 | 51.51 | 50.47 | 50.55 | 50.39 | 8,618,900 |
29 Dec 2020 | 50.65 | 51.11 | 50.30 | 50.86 | 50.70 | 4,796,700 |
28 Dec 2020 | 50.50 | 50.55 | 49.93 | 50.24 | 50.08 | 6,187,400 |
24 Dec 2020 | 51.23 | 51.24 | 49.94 | 50.12 | 49.96 | 2,718,500 |
23 Dec 2020 | 52.00 | 52.00 | 51.13 | 51.13 | 50.97 | 4,739,400 |
22 Dec 2020 | 51.71 | 52.02 | 51.08 | 51.62 | 51.46 | 6,215,900 |
21 Dec 2020 | 52.62 | 52.68 | 51.17 | 51.57 | 51.41 | 6,082,300 |
18 Dec 2020 | 53.10 | 53.26 | 52.40 | 53.06 | 52.89 | 10,943,100 |
17 Dec 2020 | 53.63 | 53.96 | 52.44 | 53.05 | 52.88 | 6,195,700 |
16 Dec 2020 | 52.16 | 54.89 | 52.16 | 53.65 | 53.48 | 12,846,700 |
15 Dec 2020 | 49.96 | 52.10 | 49.69 | 52.08 | 51.92 | 7,780,400 |
14 Dec 2020 | 49.23 | 50.50 | 49.23 | 49.57 | 49.41 | 9,127,400 |
11 Dec 2020 | 49.44 | 49.61 | 48.67 | 49.13 | 48.97 | 4,549,500 |
10 Dec 2020 | 49.40 | 49.84 | 48.93 | 49.60 | 49.44 | 4,344,000 |
09 Dec 2020 | 49.96 | 50.18 | 49.22 | 49.50 | 49.34 | 6,794,500 |
08 Dec 2020 | 49.91 | 50.23 | 49.28 | 49.89 | 49.73 | 7,091,500 |
07 Dec 2020 | 50.91 | 51.01 | 49.91 | 50.03 | 49.87 | 5,132,200 |
04 Dec 2020 | 50.03 | 51.19 | 49.64 | 50.97 | 50.81 | 4,791,000 |
03 Dec 2020 | 51.25 | 51.30 | 50.11 | 50.29 | 50.13 | 5,354,200 |
02 Dec 2020 | 50.52 | 51.54 | 50.36 | 51.35 | 51.19 | 9,281,900 |
01 Dec 2020 | 50.50 | 51.46 | 50.18 | 50.52 | 50.36 | 7,161,500 |
30 Nov 2020 | 51.03 | 51.23 | 49.36 | 50.43 | 50.27 | 10,743,200 |
30 Nov 2020 | 0.16 Dividend | |||||
27 Nov 2020 | 50.94 | 51.93 | 50.90 | 51.34 | 51.02 | 3,604,000 |
25 Nov 2020 | 50.75 | 51.03 | 50.05 | 50.45 | 50.13 | 4,438,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |