Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 53.88 | 54.11 | 51.51 | 53.76 | 53.76 | 7,859,686 |
04 Mar 2021 | 54.47 | 54.89 | 52.46 | 53.34 | 53.34 | 9,894,100 |
03 Mar 2021 | 56.73 | 56.95 | 54.48 | 54.60 | 54.60 | 11,054,600 |
02 Mar 2021 | 58.64 | 58.66 | 56.89 | 56.99 | 56.99 | 7,646,000 |
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 | 9,013,500 |
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 | 5,620,100 |
11 Feb 2021 | 62.60 | 62.98 | 61.67 | 62.31 | 62.11 | 3,658,700 |
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 | 12,708,700 |
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 | 10,876,700 |
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 |
24 Nov 2020 | 49.92 | 51.29 | 49.83 | 50.53 | 50.21 | 7,221,600 |
23 Nov 2020 | 49.18 | 50.34 | 49.10 | 49.90 | 49.59 | 9,416,200 |
20 Nov 2020 | 49.80 | 49.88 | 48.96 | 48.99 | 48.68 | 10,521,400 |
19 Nov 2020 | 48.65 | 50.05 | 48.56 | 49.78 | 49.47 | 12,012,200 |
18 Nov 2020 | 48.07 | 49.46 | 48.07 | 48.53 | 48.23 | 12,734,100 |
17 Nov 2020 | 48.37 | 48.90 | 47.96 | 48.33 | 48.03 | 9,892,600 |
16 Nov 2020 | 48.45 | 49.17 | 48.01 | 48.55 | 48.25 | 14,933,300 |
13 Nov 2020 | 46.90 | 48.72 | 46.72 | 48.67 | 48.37 | 12,082,200 |
12 Nov 2020 | 48.13 | 48.17 | 46.40 | 46.59 | 46.30 | 10,266,100 |
11 Nov 2020 | 47.17 | 48.10 | 46.81 | 47.71 | 47.41 | 13,142,300 |
10 Nov 2020 | 47.55 | 47.64 | 45.36 | 46.54 | 46.25 | 15,521,800 |
09 Nov 2020 | 48.00 | 49.25 | 46.85 | 48.32 | 48.02 | 19,388,000 |
06 Nov 2020 | 49.70 | 51.17 | 49.05 | 50.69 | 50.37 | 10,244,300 |
05 Nov 2020 | 48.71 | 49.95 | 48.47 | 49.41 | 49.10 | 10,325,200 |
04 Nov 2020 | 49.47 | 49.64 | 47.56 | 47.82 | 47.52 | 16,562,100 |
03 Nov 2020 | 48.00 | 49.38 | 47.61 | 48.92 | 48.61 | 8,909,500 |
02 Nov 2020 | 48.19 | 49.34 | 47.21 | 47.87 | 47.57 | 10,765,800 |
30 Oct 2020 | 48.77 | 49.14 | 46.99 | 47.63 | 47.33 | 12,565,300 |
29 Oct 2020 | 49.30 | 50.80 | 48.03 | 49.28 | 48.97 | 22,526,800 |
28 Oct 2020 | 52.87 | 54.10 | 52.38 | 53.25 | 52.92 | 9,717,200 |
27 Oct 2020 | 53.39 | 53.84 | 53.00 | 53.55 | 53.21 | 4,613,000 |
26 Oct 2020 | 53.49 | 53.95 | 52.28 | 53.34 | 53.01 | 6,597,300 |
23 Oct 2020 | 52.47 | 53.95 | 52.47 | 53.79 | 53.45 | 5,734,700 |
22 Oct 2020 | 52.59 | 52.72 | 51.57 | 52.29 | 51.96 | 5,164,000 |
21 Oct 2020 | 54.29 | 54.48 | 52.63 | 52.82 | 52.49 | 6,557,400 |
20 Oct 2020 | 54.42 | 55.13 | 54.03 | 54.20 | 53.86 | 6,407,500 |
19 Oct 2020 | 56.43 | 56.90 | 53.92 | 54.32 | 53.98 | 6,721,200 |
16 Oct 2020 | 55.33 | 56.44 | 55.19 | 55.83 | 55.48 | 6,165,600 |
15 Oct 2020 | 55.79 | 56.11 | 54.86 | 55.40 | 55.05 | 6,275,700 |
14 Oct 2020 | 57.79 | 58.34 | 56.43 | 56.46 | 56.11 | 7,515,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |