Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 57.26 | 57.41 | 56.48 | 56.76 | 56.76 | 68,900 |
04 Mar 2021 | 57.78 | 57.98 | 56.44 | 56.78 | 56.78 | 33,600 |
03 Mar 2021 | 57.75 | 58.30 | 57.57 | 57.58 | 57.58 | 74,000 |
02 Mar 2021 | 57.60 | 57.68 | 57.23 | 57.61 | 57.61 | 76,000 |
01 Mar 2021 | 57.75 | 57.75 | 57.11 | 57.49 | 57.49 | 63,300 |
26 Feb 2021 | 57.05 | 57.50 | 57.03 | 57.04 | 57.04 | 37,100 |
25 Feb 2021 | 57.59 | 57.59 | 57.03 | 57.25 | 57.25 | 37,800 |
24 Feb 2021 | 57.42 | 57.75 | 56.73 | 57.59 | 57.59 | 64,100 |
23 Feb 2021 | 56.95 | 57.54 | 56.88 | 57.16 | 57.16 | 48,300 |
22 Feb 2021 | 56.67 | 56.97 | 56.40 | 56.84 | 56.84 | 77,500 |
19 Feb 2021 | 56.60 | 57.00 | 56.45 | 56.75 | 56.75 | 81,300 |
18 Feb 2021 | 56.33 | 56.60 | 56.30 | 56.51 | 56.51 | 64,400 |
17 Feb 2021 | 56.28 | 56.60 | 56.17 | 56.20 | 56.20 | 51,400 |
16 Feb 2021 | 56.56 | 56.60 | 56.19 | 56.27 | 56.27 | 33,000 |
12 Feb 2021 | 56.16 | 56.50 | 56.10 | 56.48 | 56.48 | 19,600 |
11 Feb 2021 | 56.60 | 56.60 | 56.05 | 56.26 | 56.26 | 38,100 |
10 Feb 2021 | 56.60 | 56.60 | 56.22 | 56.38 | 56.38 | 33,700 |
09 Feb 2021 | 56.58 | 56.75 | 56.05 | 56.75 | 56.75 | 55,900 |
08 Feb 2021 | 56.12 | 56.58 | 56.00 | 56.58 | 56.58 | 46,600 |
05 Feb 2021 | 56.35 | 56.35 | 56.00 | 56.15 | 56.15 | 52,700 |
04 Feb 2021 | 56.39 | 56.71 | 55.93 | 56.25 | 56.25 | 50,400 |
03 Feb 2021 | 56.12 | 56.55 | 56.00 | 56.18 | 56.18 | 53,900 |
02 Feb 2021 | 56.46 | 56.46 | 55.90 | 56.01 | 56.01 | 31,100 |
01 Feb 2021 | 56.28 | 56.65 | 55.91 | 56.02 | 56.02 | 87,600 |
29 Jan 2021 | 56.47 | 56.72 | 55.84 | 56.04 | 56.04 | 83,100 |
28 Jan 2021 | 57.00 | 57.00 | 55.96 | 56.27 | 56.27 | 51,400 |
27 Jan 2021 | 56.91 | 57.32 | 56.57 | 57.12 | 57.12 | 62,400 |
26 Jan 2021 | 57.99 | 58.07 | 57.17 | 57.43 | 57.43 | 69,800 |
25 Jan 2021 | 57.50 | 58.00 | 56.86 | 57.94 | 57.94 | 77,400 |
22 Jan 2021 | 56.11 | 57.77 | 56.11 | 57.76 | 57.76 | 121,300 |
21 Jan 2021 | 56.84 | 56.84 | 56.11 | 56.21 | 56.21 | 115,100 |
20 Jan 2021 | 57.88 | 57.88 | 56.13 | 56.54 | 56.54 | 87,200 |
19 Jan 2021 | 57.67 | 58.37 | 57.41 | 57.95 | 57.95 | 172,600 |
15 Jan 2021 | 57.51 | 57.51 | 56.35 | 56.95 | 56.95 | 87,900 |
14 Jan 2021 | 56.51 | 57.59 | 56.39 | 57.31 | 57.31 | 123,200 |
13 Jan 2021 | 56.70 | 56.99 | 56.01 | 56.16 | 56.16 | 78,500 |
12 Jan 2021 | 56.10 | 57.10 | 56.10 | 56.81 | 56.81 | 120,100 |
11 Jan 2021 | 55.85 | 56.35 | 55.52 | 56.14 | 56.14 | 778,300 |
08 Jan 2021 | 54.63 | 54.63 | 52.43 | 53.63 | 53.63 | 87,100 |
07 Jan 2021 | 54.85 | 54.85 | 53.97 | 54.19 | 54.19 | 48,700 |
06 Jan 2021 | 52.56 | 54.79 | 52.56 | 54.45 | 54.45 | 104,000 |
05 Jan 2021 | 51.75 | 52.13 | 51.59 | 51.66 | 51.66 | 44,800 |
04 Jan 2021 | 52.57 | 52.70 | 50.80 | 51.48 | 51.48 | 42,800 |
31 Dec 2020 | 52.97 | 53.05 | 52.51 | 52.51 | 52.51 | 20,700 |
30 Dec 2020 | 52.20 | 53.37 | 52.20 | 52.93 | 52.93 | 41,400 |
29 Dec 2020 | 52.77 | 52.85 | 51.99 | 52.30 | 52.30 | 19,500 |
28 Dec 2020 | 53.19 | 53.89 | 52.63 | 53.12 | 53.12 | 34,200 |
24 Dec 2020 | 53.13 | 53.13 | 52.50 | 52.81 | 52.81 | 10,600 |
23 Dec 2020 | 52.54 | 53.16 | 52.33 | 52.97 | 52.97 | 23,900 |
22 Dec 2020 | 51.74 | 52.34 | 51.64 | 51.84 | 51.84 | 21,000 |
21 Dec 2020 | 51.80 | 52.22 | 51.26 | 52.07 | 52.07 | 44,000 |
18 Dec 2020 | 53.61 | 53.63 | 52.55 | 52.55 | 52.55 | 131,500 |
17 Dec 2020 | 53.00 | 53.54 | 52.50 | 53.43 | 53.43 | 49,700 |
16 Dec 2020 | 53.31 | 53.68 | 53.00 | 53.07 | 53.07 | 23,800 |
15 Dec 2020 | 53.17 | 53.53 | 52.68 | 53.39 | 53.39 | 29,000 |
14 Dec 2020 | 52.77 | 53.18 | 52.61 | 52.63 | 52.63 | 53,400 |
14 Dec 2020 | 0.5 Dividend | |||||
11 Dec 2020 | 53.03 | 53.17 | 52.50 | 52.78 | 52.28 | 33,400 |
10 Dec 2020 | 52.64 | 53.60 | 52.20 | 53.32 | 52.81 | 52,200 |
09 Dec 2020 | 53.32 | 53.57 | 52.75 | 53.02 | 52.52 | 36,700 |
08 Dec 2020 | 52.79 | 53.48 | 52.52 | 52.96 | 52.46 | 51,400 |
07 Dec 2020 | 53.48 | 53.56 | 52.46 | 53.03 | 52.53 | 44,100 |
04 Dec 2020 | 53.80 | 53.82 | 52.44 | 53.82 | 53.31 | 43,800 |
03 Dec 2020 | 52.29 | 53.31 | 52.08 | 52.67 | 52.17 | 30,900 |
02 Dec 2020 | 52.03 | 52.65 | 51.89 | 52.39 | 51.89 | 29,400 |
01 Dec 2020 | 52.58 | 53.09 | 51.92 | 52.28 | 51.78 | 43,600 |
30 Nov 2020 | 52.62 | 52.86 | 52.00 | 52.00 | 51.51 | 56,600 |
27 Nov 2020 | 52.87 | 53.47 | 52.36 | 52.95 | 52.45 | 21,200 |
25 Nov 2020 | 53.17 | 53.39 | 52.48 | 52.95 | 52.45 | 48,200 |
24 Nov 2020 | 52.95 | 53.56 | 52.38 | 53.34 | 52.83 | 69,400 |
23 Nov 2020 | 51.78 | 52.67 | 51.78 | 52.47 | 51.97 | 43,400 |
20 Nov 2020 | 51.20 | 51.90 | 50.88 | 51.64 | 51.15 | 21,100 |
19 Nov 2020 | 51.06 | 51.70 | 50.53 | 51.64 | 51.15 | 25,700 |
18 Nov 2020 | 52.14 | 52.31 | 51.18 | 51.19 | 50.71 | 37,700 |
17 Nov 2020 | 51.98 | 52.24 | 51.07 | 52.03 | 51.54 | 42,200 |
16 Nov 2020 | 51.99 | 52.41 | 51.67 | 52.34 | 51.84 | 42,900 |
13 Nov 2020 | 51.12 | 51.92 | 50.90 | 51.57 | 51.08 | 67,000 |
12 Nov 2020 | 50.25 | 51.00 | 49.52 | 50.78 | 50.30 | 60,600 |
11 Nov 2020 | 51.44 | 51.44 | 50.06 | 50.77 | 50.29 | 40,400 |
10 Nov 2020 | 50.81 | 51.43 | 50.40 | 51.27 | 50.78 | 66,200 |
09 Nov 2020 | 50.89 | 51.50 | 49.89 | 50.17 | 49.69 | 101,600 |
06 Nov 2020 | 49.56 | 49.75 | 48.73 | 49.06 | 48.60 | 38,300 |
05 Nov 2020 | 49.45 | 50.65 | 49.19 | 49.83 | 49.36 | 54,400 |
04 Nov 2020 | 49.29 | 50.32 | 49.04 | 49.45 | 48.98 | 38,900 |
03 Nov 2020 | 50.40 | 50.72 | 49.48 | 50.31 | 49.83 | 83,200 |
02 Nov 2020 | 50.31 | 50.34 | 49.32 | 49.94 | 49.47 | 27,900 |
30 Oct 2020 | 49.49 | 50.01 | 49.20 | 49.69 | 49.22 | 39,800 |
29 Oct 2020 | 49.00 | 50.25 | 49.00 | 49.83 | 49.36 | 55,500 |
28 Oct 2020 | 48.55 | 49.71 | 48.55 | 48.84 | 48.38 | 74,300 |
27 Oct 2020 | 50.23 | 50.23 | 49.21 | 49.30 | 48.83 | 37,100 |
26 Oct 2020 | 50.27 | 50.27 | 49.27 | 50.03 | 49.56 | 39,400 |
23 Oct 2020 | 50.80 | 51.00 | 50.19 | 50.84 | 50.36 | 33,300 |
22 Oct 2020 | 49.44 | 50.69 | 49.44 | 50.65 | 50.17 | 44,700 |
21 Oct 2020 | 49.05 | 49.70 | 49.05 | 49.39 | 48.92 | 40,000 |
20 Oct 2020 | 49.78 | 50.05 | 49.13 | 49.24 | 48.77 | 52,700 |
19 Oct 2020 | 50.16 | 50.23 | 49.41 | 49.44 | 48.97 | 68,200 |
16 Oct 2020 | 50.28 | 50.76 | 49.96 | 50.19 | 49.71 | 59,800 |
15 Oct 2020 | 49.63 | 50.75 | 49.43 | 50.50 | 50.02 | 39,100 |
14 Oct 2020 | 49.70 | 50.46 | 49.70 | 50.00 | 49.53 | 73,900 |
13 Oct 2020 | 50.20 | 50.24 | 49.55 | 49.73 | 49.26 | 60,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |