Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Mar 2021 | 95.44 | 97.84 | 94.17 | 97.32 | 97.32 | 423,500 |
04 Mar 2021 | 96.00 | 96.43 | 93.55 | 94.51 | 94.51 | 409,900 |
03 Mar 2021 | 96.22 | 97.75 | 96.05 | 96.32 | 96.32 | 358,800 |
02 Mar 2021 | 95.04 | 96.73 | 94.93 | 96.06 | 96.06 | 392,400 |
01 Mar 2021 | 95.07 | 96.60 | 94.93 | 95.12 | 95.12 | 501,300 |
26 Feb 2021 | 95.82 | 96.00 | 93.30 | 93.40 | 93.40 | 700,800 |
25 Feb 2021 | 99.10 | 99.26 | 95.43 | 96.23 | 96.23 | 400,700 |
24 Feb 2021 | 96.14 | 98.99 | 96.14 | 98.32 | 98.32 | 372,400 |
23 Feb 2021 | 97.26 | 97.44 | 95.37 | 96.17 | 96.17 | 666,700 |
22 Feb 2021 | 94.97 | 97.22 | 94.97 | 96.54 | 96.54 | 531,800 |
19 Feb 2021 | 94.05 | 95.71 | 93.28 | 95.30 | 95.30 | 603,800 |
18 Feb 2021 | 94.12 | 94.44 | 93.03 | 93.58 | 93.58 | 762,700 |
17 Feb 2021 | 93.57 | 94.85 | 93.09 | 94.68 | 94.68 | 420,000 |
16 Feb 2021 | 94.10 | 94.91 | 93.70 | 93.78 | 93.78 | 693,800 |
12 Feb 2021 | 92.85 | 94.06 | 92.85 | 94.02 | 94.02 | 306,500 |
11 Feb 2021 | 92.26 | 93.23 | 92.04 | 92.71 | 92.71 | 377,800 |
10 Feb 2021 | 93.14 | 93.19 | 91.82 | 92.36 | 92.36 | 464,300 |
09 Feb 2021 | 93.59 | 93.79 | 92.66 | 92.75 | 92.75 | 415,000 |
08 Feb 2021 | 93.53 | 94.46 | 93.40 | 94.10 | 94.10 | 461,300 |
05 Feb 2021 | 93.40 | 93.81 | 91.95 | 93.66 | 93.66 | 379,200 |
04 Feb 2021 | 90.93 | 94.05 | 90.93 | 93.03 | 93.03 | 407,500 |
03 Feb 2021 | 92.40 | 94.33 | 89.77 | 90.84 | 90.84 | 649,000 |
02 Feb 2021 | 92.50 | 93.50 | 91.27 | 92.58 | 92.58 | 501,900 |
01 Feb 2021 | 91.10 | 91.59 | 89.58 | 91.33 | 91.33 | 632,100 |
29 Jan 2021 | 92.01 | 92.21 | 89.84 | 90.39 | 90.39 | 547,200 |
28 Jan 2021 | 91.33 | 94.34 | 90.95 | 92.76 | 92.76 | 475,500 |
27 Jan 2021 | 91.56 | 92.36 | 90.07 | 90.20 | 90.20 | 489,400 |
26 Jan 2021 | 93.85 | 94.16 | 93.09 | 93.11 | 93.11 | 382,900 |
25 Jan 2021 | 93.32 | 94.45 | 92.35 | 93.50 | 93.50 | 455,400 |
22 Jan 2021 | 94.48 | 95.03 | 94.01 | 94.34 | 94.34 | 592,100 |
21 Jan 2021 | 96.23 | 96.61 | 95.56 | 95.71 | 95.71 | 375,100 |
20 Jan 2021 | 96.74 | 96.98 | 95.96 | 96.52 | 96.52 | 352,000 |
19 Jan 2021 | 96.42 | 97.74 | 96.14 | 96.88 | 96.88 | 409,000 |
15 Jan 2021 | 95.57 | 96.40 | 95.09 | 96.08 | 96.08 | 365,700 |
14 Jan 2021 | 96.48 | 97.23 | 96.00 | 96.58 | 96.58 | 357,500 |
13 Jan 2021 | 95.44 | 96.24 | 95.11 | 95.91 | 95.91 | 389,300 |
12 Jan 2021 | 95.42 | 96.58 | 95.12 | 95.65 | 95.65 | 392,300 |
11 Jan 2021 | 95.27 | 96.38 | 94.85 | 95.36 | 95.36 | 341,600 |
08 Jan 2021 | 97.14 | 97.38 | 95.38 | 96.44 | 96.44 | 297,300 |
07 Jan 2021 | 98.07 | 98.82 | 96.92 | 96.97 | 96.97 | 457,100 |
07 Jan 2021 | 0.188 Dividend | |||||
06 Jan 2021 | 94.36 | 97.79 | 93.85 | 97.47 | 97.28 | 624,700 |
05 Jan 2021 | 92.12 | 93.22 | 91.88 | 92.33 | 92.15 | 289,000 |
04 Jan 2021 | 95.36 | 95.60 | 92.04 | 92.40 | 92.22 | 390,700 |
31 Dec 2020 | 93.08 | 95.12 | 92.70 | 94.96 | 94.78 | 250,800 |
30 Dec 2020 | 92.65 | 93.84 | 92.65 | 93.21 | 93.03 | 400,000 |
29 Dec 2020 | 93.72 | 93.77 | 92.08 | 92.16 | 91.98 | 514,800 |
28 Dec 2020 | 93.44 | 94.66 | 92.93 | 93.29 | 93.11 | 345,500 |
24 Dec 2020 | 93.30 | 93.56 | 91.88 | 92.87 | 92.69 | 76,100 |
23 Dec 2020 | 92.11 | 93.63 | 92.11 | 92.90 | 92.72 | 554,300 |
22 Dec 2020 | 92.23 | 92.93 | 91.59 | 91.75 | 91.57 | 447,600 |
21 Dec 2020 | 93.31 | 93.31 | 89.92 | 92.25 | 92.07 | 471,700 |
18 Dec 2020 | 93.37 | 94.06 | 92.08 | 92.81 | 92.63 | 1,211,600 |
17 Dec 2020 | 93.56 | 93.64 | 92.64 | 93.43 | 93.25 | 337,900 |
16 Dec 2020 | 94.13 | 94.53 | 92.95 | 93.53 | 93.35 | 315,600 |
15 Dec 2020 | 92.84 | 93.88 | 92.10 | 93.71 | 93.53 | 411,600 |
14 Dec 2020 | 95.07 | 95.07 | 91.77 | 91.77 | 91.59 | 426,600 |
11 Dec 2020 | 93.77 | 95.16 | 93.49 | 93.70 | 93.52 | 332,200 |
10 Dec 2020 | 93.58 | 95.15 | 93.58 | 94.88 | 94.70 | 395,100 |
09 Dec 2020 | 95.17 | 95.25 | 93.82 | 94.36 | 94.18 | 341,000 |
08 Dec 2020 | 93.71 | 94.75 | 93.71 | 94.55 | 94.37 | 426,400 |
07 Dec 2020 | 95.77 | 96.02 | 94.56 | 94.88 | 94.70 | 294,800 |
04 Dec 2020 | 95.73 | 97.17 | 95.66 | 96.46 | 96.27 | 370,400 |
03 Dec 2020 | 94.70 | 95.73 | 94.57 | 94.95 | 94.77 | 323,200 |
02 Dec 2020 | 94.25 | 95.34 | 94.11 | 95.13 | 94.95 | 268,000 |
01 Dec 2020 | 94.93 | 95.55 | 93.86 | 94.44 | 94.26 | 477,800 |
30 Nov 2020 | 95.25 | 95.78 | 92.93 | 93.10 | 92.92 | 1,550,200 |
27 Nov 2020 | 96.17 | 97.45 | 95.84 | 96.02 | 95.83 | 194,100 |
25 Nov 2020 | 96.60 | 96.95 | 95.34 | 96.65 | 96.46 | 308,900 |
24 Nov 2020 | 96.31 | 97.60 | 95.39 | 97.52 | 97.33 | 503,300 |
23 Nov 2020 | 94.48 | 95.06 | 93.71 | 94.63 | 94.45 | 413,000 |
20 Nov 2020 | 92.98 | 93.73 | 92.54 | 93.29 | 93.11 | 373,800 |
19 Nov 2020 | 91.75 | 93.61 | 91.20 | 93.35 | 93.17 | 399,400 |
18 Nov 2020 | 93.89 | 95.21 | 92.38 | 92.46 | 92.28 | 381,900 |
17 Nov 2020 | 92.99 | 94.22 | 92.25 | 93.79 | 93.61 | 334,500 |
16 Nov 2020 | 94.57 | 94.97 | 92.93 | 94.26 | 94.08 | 369,600 |
13 Nov 2020 | 90.44 | 92.57 | 90.36 | 92.04 | 91.86 | 331,000 |
12 Nov 2020 | 91.03 | 91.40 | 88.57 | 89.35 | 89.18 | 342,600 |
11 Nov 2020 | 93.18 | 93.18 | 90.77 | 91.99 | 91.81 | 340,100 |
10 Nov 2020 | 91.83 | 93.40 | 91.44 | 92.77 | 92.59 | 388,500 |
09 Nov 2020 | 93.01 | 93.59 | 90.03 | 91.47 | 91.29 | 744,900 |
06 Nov 2020 | 86.72 | 87.35 | 84.23 | 84.70 | 84.54 | 283,400 |
05 Nov 2020 | 84.27 | 86.75 | 84.27 | 86.30 | 86.13 | 326,900 |
04 Nov 2020 | 83.01 | 86.36 | 82.25 | 83.75 | 83.59 | 361,900 |
03 Nov 2020 | 84.86 | 86.34 | 84.27 | 85.15 | 84.99 | 478,400 |
02 Nov 2020 | 82.53 | 83.74 | 81.66 | 83.25 | 83.09 | 379,700 |
30 Oct 2020 | 79.58 | 81.63 | 79.35 | 81.09 | 80.93 | 731,600 |
29 Oct 2020 | 78.48 | 80.47 | 77.71 | 79.77 | 79.62 | 484,100 |
28 Oct 2020 | 79.81 | 80.62 | 78.62 | 78.79 | 78.64 | 513,100 |
27 Oct 2020 | 83.36 | 83.94 | 81.26 | 81.35 | 81.19 | 414,900 |
26 Oct 2020 | 85.00 | 85.00 | 83.48 | 83.83 | 83.67 | 472,000 |
23 Oct 2020 | 87.16 | 87.75 | 85.40 | 86.14 | 85.97 | 499,300 |
22 Oct 2020 | 84.08 | 86.99 | 81.98 | 86.48 | 86.31 | 814,900 |
21 Oct 2020 | 83.46 | 84.67 | 83.46 | 84.13 | 83.97 | 591,000 |
20 Oct 2020 | 83.25 | 84.60 | 83.13 | 83.45 | 83.29 | 440,300 |
19 Oct 2020 | 83.22 | 84.57 | 82.44 | 82.68 | 82.52 | 398,100 |
16 Oct 2020 | 82.99 | 83.81 | 82.30 | 83.24 | 83.08 | 414,000 |
15 Oct 2020 | 80.43 | 83.26 | 80.23 | 82.87 | 82.71 | 428,700 |
14 Oct 2020 | 81.86 | 83.02 | 81.44 | 81.52 | 81.36 | 451,200 |
13 Oct 2020 | 81.75 | 82.40 | 80.78 | 81.32 | 81.16 | 537,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |