58.12 +0.13 (0.22%)
After hours: 7:59PM EST
Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jan 2021 | 57.94 | 58.34 | 57.10 | 57.99 | 57.99 | 31,871,386 |
15 Jan 2021 | 58.85 | 59.65 | 57.50 | 57.58 | 57.58 | 50,247,100 |
14 Jan 2021 | 58.45 | 60.14 | 57.84 | 59.25 | 59.25 | 74,680,900 |
13 Jan 2021 | 59.50 | 60.25 | 56.90 | 56.95 | 56.95 | 124,070,700 |
12 Jan 2021 | 51.90 | 53.85 | 51.56 | 53.24 | 53.24 | 39,883,900 |
11 Jan 2021 | 51.29 | 52.24 | 51.25 | 51.54 | 51.54 | 32,933,300 |
08 Jan 2021 | 52.45 | 52.53 | 51.27 | 51.65 | 51.65 | 34,615,600 |
07 Jan 2021 | 51.49 | 52.69 | 51.30 | 52.19 | 52.19 | 32,092,300 |
06 Jan 2021 | 50.44 | 52.15 | 50.20 | 51.10 | 51.10 | 36,809,600 |
05 Jan 2021 | 49.45 | 50.83 | 49.33 | 50.61 | 50.61 | 24,866,600 |
04 Jan 2021 | 49.89 | 51.39 | 49.40 | 49.67 | 49.67 | 46,102,500 |
31 Dec 2020 | 48.75 | 50.19 | 48.72 | 49.82 | 49.82 | 28,565,500 |
30 Dec 2020 | 49.11 | 49.19 | 48.56 | 48.75 | 48.75 | 37,385,400 |
29 Dec 2020 | 47.22 | 50.67 | 46.49 | 49.39 | 49.39 | 84,531,400 |
28 Dec 2020 | 47.19 | 47.64 | 46.86 | 47.07 | 47.07 | 21,269,200 |
24 Dec 2020 | 46.60 | 47.09 | 46.34 | 47.07 | 47.07 | 11,865,600 |
23 Dec 2020 | 46.17 | 47.03 | 46.07 | 46.57 | 46.57 | 22,564,200 |
22 Dec 2020 | 46.25 | 46.34 | 45.77 | 46.17 | 46.17 | 32,171,200 |
21 Dec 2020 | 46.32 | 46.45 | 45.24 | 46.36 | 46.36 | 53,775,700 |
18 Dec 2020 | 50.57 | 50.68 | 47.11 | 47.46 | 47.46 | 119,298,400 |
17 Dec 2020 | 51.15 | 51.32 | 50.22 | 50.65 | 50.65 | 26,399,000 |
16 Dec 2020 | 50.71 | 51.46 | 50.68 | 51.12 | 51.12 | 28,351,000 |
15 Dec 2020 | 50.98 | 51.01 | 50.21 | 50.67 | 50.67 | 25,473,000 |
14 Dec 2020 | 49.82 | 51.34 | 49.74 | 50.47 | 50.47 | 33,436,400 |
11 Dec 2020 | 50.14 | 50.14 | 49.12 | 49.73 | 49.73 | 29,398,800 |
10 Dec 2020 | 49.66 | 50.72 | 49.59 | 50.26 | 50.26 | 33,706,000 |
09 Dec 2020 | 50.28 | 50.84 | 49.73 | 50.07 | 50.07 | 34,068,400 |
08 Dec 2020 | 49.83 | 50.72 | 49.81 | 50.69 | 50.69 | 28,956,500 |
07 Dec 2020 | 51.00 | 51.29 | 49.56 | 50.20 | 50.20 | 51,040,300 |
04 Dec 2020 | 51.06 | 52.65 | 51.00 | 51.99 | 51.99 | 39,767,700 |
03 Dec 2020 | 49.92 | 51.11 | 49.78 | 50.99 | 50.99 | 50,261,200 |
02 Dec 2020 | 49.22 | 50.06 | 49.18 | 49.90 | 49.90 | 33,753,500 |
01 Dec 2020 | 48.75 | 50.23 | 48.71 | 49.56 | 49.56 | 57,778,200 |
30 Nov 2020 | 47.42 | 48.50 | 47.27 | 48.35 | 48.35 | 46,332,700 |
27 Nov 2020 | 47.36 | 48.10 | 47.36 | 47.45 | 47.45 | 15,921,400 |
25 Nov 2020 | 47.03 | 47.18 | 46.57 | 47.05 | 47.05 | 28,126,900 |
24 Nov 2020 | 46.29 | 47.30 | 46.01 | 47.01 | 47.01 | 33,901,200 |
23 Nov 2020 | 45.48 | 46.21 | 45.45 | 46.06 | 46.06 | 35,489,600 |
20 Nov 2020 | 45.66 | 45.88 | 45.33 | 45.39 | 45.39 | 24,199,300 |
19 Nov 2020 | 44.92 | 45.67 | 44.70 | 45.62 | 45.62 | 29,469,100 |
18 Nov 2020 | 45.55 | 45.69 | 45.04 | 45.06 | 45.06 | 32,817,900 |
17 Nov 2020 | 45.75 | 46.12 | 45.41 | 45.53 | 45.53 | 31,118,000 |
16 Nov 2020 | 46.04 | 46.75 | 45.79 | 46.19 | 46.19 | 36,306,300 |
13 Nov 2020 | 44.99 | 45.58 | 44.97 | 45.46 | 45.46 | 30,884,700 |
12 Nov 2020 | 46.13 | 46.19 | 44.55 | 44.95 | 44.95 | 42,881,300 |
11 Nov 2020 | 45.90 | 46.46 | 45.86 | 46.35 | 46.35 | 31,496,900 |
10 Nov 2020 | 45.40 | 46.48 | 45.25 | 45.44 | 45.44 | 39,224,500 |
09 Nov 2020 | 46.64 | 47.35 | 45.54 | 45.60 | 45.60 | 48,481,700 |
06 Nov 2020 | 45.54 | 45.80 | 44.90 | 45.39 | 45.39 | 36,233,700 |
05 Nov 2020 | 46.15 | 46.38 | 45.53 | 45.68 | 45.68 | 31,103,200 |
05 Nov 2020 | 0.33 Dividend | |||||
04 Nov 2020 | 45.11 | 46.15 | 44.78 | 45.70 | 45.37 | 34,748,200 |
03 Nov 2020 | 44.73 | 45.46 | 44.70 | 44.85 | 44.53 | 34,349,500 |
02 Nov 2020 | 44.96 | 45.06 | 44.24 | 44.46 | 44.14 | 33,856,700 |
30 Oct 2020 | 44.10 | 44.80 | 43.61 | 44.28 | 43.96 | 46,781,300 |
29 Oct 2020 | 44.24 | 44.47 | 43.92 | 44.11 | 43.79 | 36,796,800 |
28 Oct 2020 | 44.89 | 45.29 | 44.20 | 44.25 | 43.93 | 45,066,000 |
27 Oct 2020 | 45.98 | 46.41 | 45.36 | 45.64 | 45.31 | 50,130,500 |
26 Oct 2020 | 47.85 | 47.86 | 46.25 | 46.72 | 46.38 | 54,161,300 |
23 Oct 2020 | 48.35 | 48.67 | 47.66 | 48.20 | 47.85 | 97,322,500 |
22 Oct 2020 | 53.12 | 54.22 | 53.07 | 53.90 | 53.51 | 41,522,700 |
21 Oct 2020 | 53.14 | 54.07 | 52.82 | 53.50 | 53.11 | 21,866,000 |
20 Oct 2020 | 54.60 | 54.70 | 53.27 | 53.43 | 53.04 | 27,224,900 |
19 Oct 2020 | 54.47 | 56.23 | 53.84 | 54.58 | 54.19 | 43,537,200 |
16 Oct 2020 | 53.90 | 54.70 | 53.90 | 54.16 | 53.77 | 23,414,400 |
15 Oct 2020 | 52.75 | 53.98 | 52.62 | 53.85 | 53.46 | 18,272,900 |
14 Oct 2020 | 54.01 | 54.40 | 53.51 | 53.55 | 53.16 | 21,885,100 |
13 Oct 2020 | 54.27 | 54.29 | 53.62 | 53.83 | 53.44 | 20,005,800 |
12 Oct 2020 | 53.55 | 54.20 | 53.21 | 53.88 | 53.49 | 27,303,500 |
09 Oct 2020 | 53.55 | 53.85 | 52.67 | 52.82 | 52.44 | 24,343,900 |
08 Oct 2020 | 52.91 | 53.58 | 52.67 | 53.37 | 52.98 | 22,369,500 |
07 Oct 2020 | 51.85 | 52.90 | 51.79 | 52.67 | 52.29 | 21,978,700 |
06 Oct 2020 | 51.71 | 52.70 | 51.23 | 51.37 | 51.00 | 25,642,800 |
05 Oct 2020 | 51.30 | 51.81 | 51.27 | 51.69 | 51.32 | 20,883,200 |
02 Oct 2020 | 51.50 | 51.98 | 50.99 | 51.01 | 50.64 | 25,811,800 |
01 Oct 2020 | 52.40 | 52.72 | 51.99 | 52.24 | 51.86 | 22,127,600 |
30 Sep 2020 | 51.24 | 52.38 | 51.15 | 51.78 | 51.41 | 27,711,300 |
29 Sep 2020 | 51.31 | 51.74 | 50.95 | 51.19 | 50.82 | 19,558,200 |
28 Sep 2020 | 50.51 | 51.46 | 50.16 | 51.43 | 51.06 | 29,652,200 |
25 Sep 2020 | 48.96 | 50.28 | 48.75 | 49.94 | 49.58 | 26,633,400 |
24 Sep 2020 | 48.53 | 49.64 | 48.42 | 49.16 | 48.81 | 29,343,400 |
23 Sep 2020 | 49.83 | 50.15 | 48.66 | 48.82 | 48.47 | 30,078,800 |
22 Sep 2020 | 49.89 | 50.21 | 49.47 | 49.95 | 49.59 | 22,290,900 |
21 Sep 2020 | 49.39 | 49.75 | 48.83 | 49.72 | 49.36 | 27,377,100 |
18 Sep 2020 | 50.33 | 50.50 | 49.04 | 49.89 | 49.53 | 50,123,500 |
17 Sep 2020 | 49.37 | 50.49 | 49.30 | 50.32 | 49.96 | 26,959,900 |
16 Sep 2020 | 50.51 | 51.03 | 50.17 | 50.37 | 50.01 | 26,531,400 |
15 Sep 2020 | 49.79 | 50.60 | 49.73 | 50.00 | 49.64 | 27,598,300 |
14 Sep 2020 | 48.85 | 49.72 | 48.85 | 49.41 | 49.05 | 27,212,500 |
11 Sep 2020 | 49.26 | 50.05 | 48.95 | 49.28 | 48.92 | 29,333,600 |
10 Sep 2020 | 50.00 | 50.09 | 48.71 | 48.96 | 48.61 | 32,649,100 |
09 Sep 2020 | 49.53 | 49.97 | 49.04 | 49.62 | 49.26 | 33,437,300 |
08 Sep 2020 | 49.26 | 49.90 | 48.85 | 48.91 | 48.56 | 39,752,700 |
04 Sep 2020 | 50.53 | 51.23 | 49.49 | 50.08 | 49.72 | 43,318,400 |
03 Sep 2020 | 52.50 | 52.62 | 50.14 | 50.39 | 50.03 | 47,394,300 |
02 Sep 2020 | 51.21 | 52.68 | 51.09 | 52.25 | 51.87 | 53,000,700 |
01 Sep 2020 | 50.91 | 51.00 | 50.22 | 50.79 | 50.42 | 30,522,700 |
31 Aug 2020 | 51.00 | 51.50 | 50.32 | 50.95 | 50.58 | 46,114,100 |
28 Aug 2020 | 49.57 | 50.80 | 49.46 | 50.43 | 50.07 | 35,384,700 |
27 Aug 2020 | 49.79 | 49.93 | 49.17 | 49.40 | 49.04 | 24,420,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |