Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jan 2021 | 100.15 | 100.35 | 98.22 | 98.28 | 98.28 | 3,102,288 |
18 Jan 2021 | 99.50 | 100.90 | 99.40 | 99.70 | 99.70 | 5,731,920 |
15 Jan 2021 | 97.56 | 99.14 | 97.38 | 99.06 | 99.06 | 6,783,243 |
14 Jan 2021 | 98.82 | 99.04 | 97.30 | 98.70 | 98.70 | 8,131,581 |
13 Jan 2021 | 98.12 | 98.44 | 97.60 | 98.24 | 98.24 | 5,069,727 |
12 Jan 2021 | 98.64 | 98.68 | 97.38 | 98.20 | 98.20 | 7,497,360 |
11 Jan 2021 | 99.38 | 99.66 | 98.42 | 98.64 | 98.64 | 4,508,457 |
08 Jan 2021 | 99.10 | 99.86 | 98.16 | 99.46 | 99.46 | 6,480,023 |
07 Jan 2021 | 100.60 | 101.10 | 97.96 | 98.54 | 98.54 | 9,749,487 |
05 Jan 2021 | 99.44 | 100.15 | 99.04 | 100.10 | 100.10 | 3,138,185 |
04 Jan 2021 | 99.20 | 100.60 | 98.78 | 99.54 | 99.54 | 6,765,095 |
30 Dec 2020 | - | - | - | - | - | - |
29 Dec 2020 | 98.50 | 99.82 | 98.44 | 98.62 | 98.62 | 4,296,280 |
28 Dec 2020 | 98.00 | 98.78 | 97.42 | 98.36 | 98.36 | 2,731,173 |
23 Dec 2020 | 98.76 | 98.88 | 97.08 | 98.04 | 98.04 | 3,078,219 |
22 Dec 2020 | 97.14 | 98.06 | 96.62 | 97.88 | 97.88 | 3,463,167 |
21 Dec 2020 | 98.02 | 98.22 | 96.16 | 97.06 | 97.06 | 6,220,758 |
18 Dec 2020 | 100.50 | 100.65 | 98.78 | 98.90 | 98.90 | 8,694,162 |
17 Dec 2020 | 101.30 | 101.90 | 99.80 | 99.96 | 99.96 | 6,347,370 |
16 Dec 2020 | 100.60 | 101.00 | 99.24 | 99.96 | 99.96 | 6,285,646 |
15 Dec 2020 | 99.02 | 100.60 | 98.84 | 100.55 | 100.55 | 7,960,411 |
14 Dec 2020 | 100.15 | 100.45 | 98.90 | 99.38 | 99.38 | 7,828,820 |
11 Dec 2020 | 99.00 | 100.55 | 95.90 | 100.05 | 100.05 | 22,325,133 |
10 Dec 2020 | 105.45 | 105.70 | 103.25 | 104.50 | 104.50 | 5,804,647 |
09 Dec 2020 | 106.50 | 106.50 | 105.05 | 105.50 | 105.50 | 5,327,522 |
08 Dec 2020 | 104.80 | 106.15 | 103.75 | 106.00 | 106.00 | 6,264,889 |
07 Dec 2020 | 104.45 | 105.00 | 103.70 | 104.80 | 104.80 | 5,269,935 |
04 Dec 2020 | 104.05 | 104.70 | 103.85 | 104.40 | 104.40 | 3,284,016 |
03 Dec 2020 | 104.15 | 104.85 | 103.85 | 104.05 | 104.05 | 4,783,519 |
02 Dec 2020 | 105.05 | 105.05 | 103.90 | 104.60 | 104.60 | 4,611,609 |
01 Dec 2020 | 105.95 | 106.40 | 105.15 | 105.15 | 105.15 | 4,674,431 |
30 Nov 2020 | 106.00 | 106.00 | 104.50 | 104.85 | 104.85 | 9,310,857 |
27 Nov 2020 | 104.00 | 106.15 | 103.95 | 106.15 | 106.15 | 5,492,956 |
26 Nov 2020 | 104.35 | 104.90 | 103.90 | 104.35 | 104.35 | 4,110,502 |
25 Nov 2020 | 104.50 | 105.10 | 103.95 | 104.25 | 104.25 | 4,814,691 |
24 Nov 2020 | 104.00 | 104.85 | 103.75 | 104.60 | 104.60 | 5,218,305 |
23 Nov 2020 | 104.95 | 105.40 | 103.65 | 103.65 | 103.65 | 4,539,485 |
20 Nov 2020 | 104.25 | 104.95 | 104.05 | 104.95 | 104.95 | 5,364,780 |
19 Nov 2020 | 103.85 | 104.75 | 103.45 | 104.35 | 104.35 | 6,060,220 |
18 Nov 2020 | 103.80 | 104.65 | 103.40 | 103.45 | 103.45 | 6,634,262 |
17 Nov 2020 | 104.85 | 105.10 | 103.65 | 104.30 | 104.30 | 7,896,941 |
16 Nov 2020 | 103.65 | 105.55 | 103.40 | 104.25 | 104.25 | 8,021,115 |
13 Nov 2020 | 103.15 | 103.55 | 102.35 | 102.75 | 102.75 | 8,408,964 |
12 Nov 2020 | 102.35 | 104.30 | 101.70 | 103.35 | 103.35 | 9,465,304 |
11 Nov 2020 | 99.90 | 102.65 | 99.68 | 102.35 | 102.35 | 9,212,583 |
10 Nov 2020 | 106.50 | 106.60 | 99.68 | 99.82 | 99.82 | 14,791,945 |
09 Nov 2020 | 106.70 | 108.40 | 105.80 | 106.85 | 106.85 | 10,624,072 |
06 Nov 2020 | 104.80 | 105.30 | 104.00 | 104.85 | 104.85 | 6,631,397 |
05 Nov 2020 | 104.00 | 105.10 | 103.20 | 105.10 | 105.10 | 7,125,935 |
04 Nov 2020 | 101.00 | 103.50 | 100.85 | 103.05 | 103.05 | 6,969,584 |
03 Nov 2020 | 100.60 | 102.25 | 100.30 | 101.60 | 101.60 | 4,891,276 |
02 Nov 2020 | 99.86 | 101.40 | 98.72 | 100.45 | 100.45 | 6,551,618 |
30 Oct 2020 | 100.05 | 100.55 | 99.20 | 99.28 | 99.28 | 4,097,701 |
29 Oct 2020 | 100.65 | 102.15 | 100.40 | 100.70 | 100.70 | 7,270,632 |
28 Oct 2020 | 101.85 | 102.75 | 100.10 | 100.65 | 100.65 | 8,662,950 |
27 Oct 2020 | 106.00 | 106.55 | 103.45 | 103.50 | 103.50 | 9,184,951 |
26 Oct 2020 | 107.00 | 108.35 | 105.25 | 105.25 | 105.25 | 6,957,707 |
23 Oct 2020 | 109.00 | 109.25 | 106.70 | 108.45 | 108.45 | 10,074,754 |
22 Oct 2020 | 108.00 | 110.15 | 106.65 | 109.00 | 109.00 | 13,887,571 |
21 Oct 2020 | 105.50 | 108.35 | 103.90 | 108.00 | 108.00 | 25,518,332 |
20 Oct 2020 | 97.42 | 98.56 | 96.64 | 98.56 | 98.56 | 9,976,916 |
19 Oct 2020 | 96.42 | 97.84 | 96.18 | 97.42 | 97.42 | 10,055,882 |
16 Oct 2020 | 95.90 | 96.54 | 94.84 | 95.00 | 95.00 | 8,500,187 |
15 Oct 2020 | 95.40 | 95.64 | 93.42 | 95.22 | 95.22 | 8,511,389 |
14 Oct 2020 | 95.36 | 95.92 | 94.94 | 95.80 | 95.80 | 6,875,653 |
13 Oct 2020 | 95.92 | 96.10 | 95.20 | 95.36 | 95.36 | 6,418,001 |
12 Oct 2020 | 96.46 | 96.64 | 95.74 | 95.92 | 95.92 | 5,501,532 |
09 Oct 2020 | 96.28 | 96.42 | 95.68 | 96.06 | 96.06 | 4,455,805 |
08 Oct 2020 | 95.34 | 96.22 | 95.30 | 95.70 | 95.70 | 5,058,729 |
07 Oct 2020 | 95.90 | 96.36 | 94.70 | 95.10 | 95.10 | 5,234,547 |
06 Oct 2020 | 96.18 | 97.08 | 95.56 | 95.98 | 95.98 | 7,057,107 |
05 Oct 2020 | 95.22 | 96.30 | 95.10 | 95.56 | 95.56 | 4,723,001 |
02 Oct 2020 | 95.50 | 95.50 | 93.78 | 94.98 | 94.98 | 6,261,786 |
01 Oct 2020 | 98.28 | 98.50 | 95.62 | 96.14 | 96.14 | 5,806,121 |
01 Oct 2020 | 0.75 Dividend | |||||
30 Sep 2020 | 98.20 | 99.40 | 97.52 | 98.28 | 97.53 | 7,206,728 |
29 Sep 2020 | 97.10 | 98.48 | 96.64 | 98.10 | 97.35 | 7,118,024 |
28 Sep 2020 | 96.10 | 97.38 | 96.10 | 97.10 | 96.36 | 5,301,345 |
25 Sep 2020 | 95.80 | 96.48 | 94.64 | 95.48 | 94.75 | 7,119,672 |
24 Sep 2020 | 95.00 | 96.22 | 94.66 | 96.02 | 95.29 | 6,757,974 |
23 Sep 2020 | 97.10 | 97.72 | 96.44 | 96.70 | 95.96 | 5,272,803 |
22 Sep 2020 | 95.00 | 96.68 | 95.00 | 96.48 | 95.74 | 6,108,843 |
21 Sep 2020 | 98.00 | 98.00 | 94.52 | 94.62 | 93.90 | 7,662,629 |
18 Sep 2020 | - | - | - | - | - | - |
17 Sep 2020 | 95.66 | 97.06 | 95.30 | 97.00 | 96.26 | 5,186,297 |
16 Sep 2020 | 96.62 | 97.22 | 96.10 | 96.34 | 95.60 | 5,589,424 |
15 Sep 2020 | 95.92 | 97.10 | 95.24 | 96.48 | 95.74 | 6,344,434 |
14 Sep 2020 | 96.26 | 96.88 | 95.78 | 95.88 | 95.15 | 4,734,837 |
11 Sep 2020 | 96.90 | 96.98 | 95.72 | 96.10 | 95.37 | 4,892,370 |
10 Sep 2020 | 97.60 | 97.70 | 95.68 | 96.42 | 95.68 | 6,528,926 |
09 Sep 2020 | 96.50 | 98.14 | 96.16 | 98.00 | 97.25 | 6,984,857 |
08 Sep 2020 | 98.76 | 98.76 | 96.02 | 97.06 | 96.32 | 7,565,889 |
07 Sep 2020 | 98.56 | 98.90 | 97.24 | 98.40 | 97.65 | 4,767,977 |
04 Sep 2020 | 97.10 | 99.40 | 96.18 | 98.00 | 97.25 | 9,567,407 |
03 Sep 2020 | 101.50 | 102.55 | 96.72 | 97.10 | 96.36 | 10,207,134 |
02 Sep 2020 | 100.55 | 102.85 | 100.10 | 100.50 | 99.73 | 7,235,331 |
01 Sep 2020 | 100.85 | 102.25 | 100.25 | 100.25 | 99.48 | 5,351,138 |
31 Aug 2020 | 101.15 | 102.10 | 100.25 | 100.25 | 99.48 | 5,117,658 |
28 Aug 2020 | 103.45 | 103.75 | 100.95 | 101.15 | 100.38 | 7,606,703 |
27 Aug 2020 | 104.30 | 104.85 | 103.45 | 104.40 | 103.60 | 6,794,458 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |