Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jan 2021 | 99.05 | 99.30 | 99.00 | 99.30 | 99.30 | 1,240 |
22 Jan 2021 | 99.90 | 99.90 | 97.35 | 99.35 | 99.35 | 53,541 |
21 Jan 2021 | 100.80 | 100.80 | 99.95 | 100.20 | 100.20 | 26,134 |
20 Jan 2021 | 100.40 | 101.00 | 100.00 | 100.50 | 100.50 | 36,443 |
19 Jan 2021 | 100.50 | 101.00 | 99.90 | 100.50 | 100.50 | 51,377 |
18 Jan 2021 | 100.00 | 100.80 | 99.90 | 100.50 | 100.50 | 33,959 |
15 Jan 2021 | 100.50 | 101.10 | 100.10 | 100.50 | 100.50 | 40,447 |
14 Jan 2021 | 100.00 | 101.70 | 99.90 | 100.40 | 100.40 | 42,124 |
13 Jan 2021 | 100.50 | 100.80 | 99.15 | 99.70 | 99.70 | 51,549 |
12 Jan 2021 | 101.00 | 101.50 | 100.20 | 100.60 | 100.60 | 28,326 |
11 Jan 2021 | 102.20 | 102.40 | 100.10 | 100.70 | 100.70 | 65,919 |
08 Jan 2021 | 100.90 | 102.40 | 100.90 | 101.70 | 101.70 | 53,320 |
07 Jan 2021 | 100.60 | 101.20 | 99.50 | 100.20 | 100.20 | 47,554 |
06 Jan 2021 | 98.00 | 101.40 | 97.30 | 100.10 | 100.10 | 80,074 |
05 Jan 2021 | 98.00 | 98.95 | 97.00 | 97.50 | 97.50 | 42,098 |
04 Jan 2021 | 98.45 | 100.00 | 97.35 | 97.75 | 97.75 | 52,310 |
31 Dec 2020 | 98.60 | 98.60 | 97.35 | 97.95 | 97.95 | 16,678 |
30 Dec 2020 | 99.40 | 99.60 | 98.60 | 98.60 | 98.60 | 15,395 |
29 Dec 2020 | 98.90 | 100.20 | 98.90 | 99.40 | 99.40 | 29,491 |
28 Dec 2020 | 99.00 | 99.60 | 98.45 | 98.50 | 98.50 | 26,745 |
24 Dec 2020 | 99.50 | 99.50 | 98.45 | 98.45 | 98.45 | 6,573 |
23 Dec 2020 | 97.55 | 99.05 | 97.55 | 98.80 | 98.80 | 37,420 |
22 Dec 2020 | 96.05 | 100.00 | 96.05 | 97.90 | 97.90 | 39,933 |
21 Dec 2020 | 96.55 | 96.75 | 93.90 | 96.40 | 96.40 | 60,816 |
18 Dec 2020 | 99.30 | 100.30 | 98.20 | 98.20 | 98.20 | 74,112 |
17 Dec 2020 | 98.50 | 99.90 | 98.35 | 99.30 | 99.30 | 43,551 |
16 Dec 2020 | 98.65 | 99.70 | 97.65 | 98.05 | 98.05 | 66,520 |
15 Dec 2020 | 98.55 | 98.70 | 97.90 | 98.35 | 98.35 | 45,252 |
14 Dec 2020 | 98.00 | 100.30 | 97.95 | 98.60 | 98.60 | 54,896 |
11 Dec 2020 | 97.75 | 97.75 | 95.80 | 97.55 | 97.55 | 54,885 |
10 Dec 2020 | 97.80 | 98.75 | 97.00 | 98.25 | 98.25 | 81,652 |
09 Dec 2020 | 97.75 | 99.00 | 97.45 | 98.00 | 98.00 | 49,164 |
08 Dec 2020 | 95.90 | 97.70 | 95.50 | 97.25 | 97.25 | 75,483 |
07 Dec 2020 | 96.25 | 96.75 | 95.35 | 96.10 | 96.10 | 62,353 |
04 Dec 2020 | 95.20 | 96.75 | 95.20 | 96.75 | 96.75 | 52,626 |
03 Dec 2020 | 94.00 | 95.25 | 93.70 | 95.00 | 95.00 | 41,846 |
02 Dec 2020 | 94.50 | 94.55 | 93.15 | 94.20 | 94.20 | 50,008 |
01 Dec 2020 | 94.50 | 96.50 | 93.95 | 94.55 | 94.55 | 56,623 |
30 Nov 2020 | 93.35 | 95.40 | 92.45 | 94.75 | 94.75 | 125,363 |
27 Nov 2020 | 93.50 | 94.35 | 93.15 | 93.80 | 93.80 | 47,268 |
26 Nov 2020 | 94.50 | 94.65 | 93.05 | 93.75 | 93.75 | 23,185 |
25 Nov 2020 | 95.75 | 96.35 | 93.80 | 94.10 | 94.10 | 42,715 |
24 Nov 2020 | 94.50 | 95.55 | 93.70 | 95.25 | 95.25 | 67,261 |
23 Nov 2020 | 93.65 | 94.85 | 93.45 | 94.25 | 94.25 | 43,671 |
20 Nov 2020 | 93.15 | 94.75 | 93.15 | 94.10 | 94.10 | 42,242 |
19 Nov 2020 | 93.50 | 93.90 | 92.80 | 93.25 | 93.25 | 40,037 |
18 Nov 2020 | 93.10 | 94.60 | 93.00 | 94.25 | 94.25 | 38,841 |
17 Nov 2020 | 94.00 | 94.50 | 93.05 | 93.55 | 93.55 | 47,692 |
16 Nov 2020 | 90.30 | 94.95 | 89.75 | 93.90 | 93.90 | 94,885 |
13 Nov 2020 | 88.70 | 90.25 | 88.00 | 89.40 | 89.40 | 50,247 |
12 Nov 2020 | 90.00 | 90.50 | 87.95 | 89.05 | 89.05 | 62,862 |
11 Nov 2020 | 91.50 | 92.90 | 90.15 | 90.75 | 90.75 | 60,351 |
10 Nov 2020 | 88.10 | 91.80 | 87.45 | 91.65 | 91.65 | 85,091 |
09 Nov 2020 | 82.00 | 90.20 | 82.00 | 88.05 | 88.05 | 145,867 |
06 Nov 2020 | 82.00 | 82.80 | 80.65 | 80.85 | 80.85 | 40,127 |
05 Nov 2020 | 81.25 | 82.05 | 80.00 | 81.80 | 81.80 | 91,012 |
04 Nov 2020 | 78.50 | 81.15 | 76.90 | 80.80 | 80.80 | 71,246 |
03 Nov 2020 | 76.40 | 78.40 | 76.30 | 77.95 | 77.95 | 45,226 |
02 Nov 2020 | 75.00 | 76.50 | 74.40 | 76.10 | 76.10 | 43,277 |
30 Oct 2020 | 74.00 | 74.80 | 73.10 | 74.40 | 74.40 | 43,263 |
29 Oct 2020 | 74.10 | 75.50 | 73.60 | 74.60 | 74.60 | 45,836 |
28 Oct 2020 | 77.00 | 77.00 | 73.50 | 74.35 | 74.35 | 80,216 |
27 Oct 2020 | 80.50 | 80.50 | 78.20 | 78.30 | 78.30 | 67,506 |
26 Oct 2020 | 82.10 | 82.70 | 80.20 | 80.20 | 80.20 | 46,001 |
23 Oct 2020 | 81.00 | 83.35 | 81.00 | 83.00 | 83.00 | 44,361 |
22 Oct 2020 | 80.00 | 81.60 | 79.00 | 81.40 | 81.40 | 55,456 |
21 Oct 2020 | 82.60 | 82.60 | 80.05 | 80.05 | 80.05 | 45,235 |
20 Oct 2020 | 81.50 | 83.25 | 80.50 | 82.00 | 82.00 | 65,170 |
19 Oct 2020 | 83.00 | 83.50 | 81.00 | 81.60 | 81.60 | 25,026 |
16 Oct 2020 | 81.05 | 82.75 | 80.40 | 82.55 | 82.55 | 39,153 |
15 Oct 2020 | 82.50 | 82.75 | 79.50 | 80.60 | 80.60 | 50,263 |
14 Oct 2020 | 83.80 | 84.25 | 82.70 | 83.25 | 83.25 | 52,418 |
13 Oct 2020 | 83.80 | 84.20 | 81.90 | 83.45 | 83.45 | 53,063 |
12 Oct 2020 | 81.90 | 82.80 | 81.65 | 82.80 | 82.80 | 47,499 |
09 Oct 2020 | 81.55 | 82.75 | 81.55 | 81.80 | 81.80 | 28,652 |
08 Oct 2020 | 81.50 | 82.85 | 81.50 | 82.05 | 82.05 | 47,156 |
07 Oct 2020 | 82.20 | 82.65 | 81.25 | 81.60 | 81.60 | 46,009 |
06 Oct 2020 | 80.00 | 82.60 | 79.90 | 82.10 | 82.10 | 47,502 |
05 Oct 2020 | 79.80 | 81.00 | 79.35 | 79.70 | 79.70 | 59,097 |
02 Oct 2020 | 76.80 | 79.45 | 76.40 | 79.30 | 79.30 | 74,865 |
01 Oct 2020 | 77.45 | 78.05 | 75.50 | 77.30 | 77.30 | 85,635 |
30 Sep 2020 | 74.70 | 77.85 | 74.20 | 77.45 | 77.45 | 100,872 |
29 Sep 2020 | 75.95 | 75.95 | 74.05 | 75.20 | 75.20 | 64,323 |
28 Sep 2020 | 74.70 | 76.00 | 74.70 | 75.90 | 75.90 | 50,080 |
25 Sep 2020 | 73.65 | 73.85 | 72.05 | 73.70 | 73.70 | 56,929 |
24 Sep 2020 | 74.25 | 74.60 | 73.30 | 73.45 | 73.45 | 59,449 |
23 Sep 2020 | 77.40 | 77.65 | 74.75 | 74.75 | 74.75 | 61,238 |
22 Sep 2020 | 77.70 | 78.00 | 76.50 | 76.50 | 76.50 | 68,256 |
21 Sep 2020 | 80.50 | 80.50 | 77.15 | 77.15 | 77.15 | 70,354 |
18 Sep 2020 | - | - | - | - | - | - |
17 Sep 2020 | 85.75 | 86.05 | 84.10 | 84.10 | 84.10 | 43,906 |
16 Sep 2020 | 85.00 | 86.25 | 84.70 | 86.25 | 86.25 | 36,683 |
15 Sep 2020 | 84.75 | 85.30 | 83.95 | 84.80 | 84.80 | 38,830 |
14 Sep 2020 | 85.00 | 85.45 | 83.80 | 84.25 | 84.25 | 29,586 |
11 Sep 2020 | 85.00 | 85.30 | 83.90 | 84.05 | 84.05 | 42,549 |
10 Sep 2020 | 85.00 | 85.70 | 84.50 | 84.90 | 84.90 | 30,841 |
09 Sep 2020 | 83.35 | 84.90 | 82.90 | 84.90 | 84.90 | 37,223 |
08 Sep 2020 | 85.25 | 85.60 | 82.75 | 83.60 | 83.60 | 44,244 |
07 Sep 2020 | 84.65 | 85.65 | 84.35 | 85.60 | 85.60 | 24,482 |
04 Sep 2020 | 85.50 | 86.70 | 84.00 | 84.25 | 84.25 | 47,662 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |