Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Mar 2021 | 132.25 | 132.25 | 126.80 | 130.35 | 130.35 | 204 |
05 Mar 2021 | 132.15 | 132.15 | 129.60 | 129.85 | 129.85 | - |
04 Mar 2021 | 130.65 | 135.00 | 130.00 | 132.35 | 132.35 | 157 |
03 Mar 2021 | 136.15 | 136.15 | 131.90 | 132.05 | 132.05 | 10 |
02 Mar 2021 | 136.95 | 137.00 | 135.25 | 135.40 | 135.40 | 10 |
01 Mar 2021 | 134.90 | 136.85 | 134.85 | 136.25 | 136.25 | - |
26 Feb 2021 | 134.95 | 137.85 | 134.65 | 134.75 | 134.75 | - |
25 Feb 2021 | 137.25 | 137.25 | 135.55 | 135.85 | 135.85 | - |
24 Feb 2021 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
23 Feb 2021 | 138.15 | 138.15 | 135.00 | 136.15 | 136.15 | - |
22 Feb 2021 | 138.90 | 138.90 | 137.30 | 138.60 | 138.60 | 6 |
19 Feb 2021 | 139.15 | 140.65 | 138.85 | 139.00 | 139.00 | - |
18 Feb 2021 | 141.00 | 141.15 | 138.90 | 139.05 | 139.05 | - |
17 Feb 2021 | 141.10 | 141.75 | 140.60 | 140.90 | 140.90 | 250 |
16 Feb 2021 | 142.80 | 142.85 | 141.05 | 141.05 | 141.05 | - |
15 Feb 2021 | 143.25 | 143.25 | 142.20 | 142.80 | 142.80 | - |
12 Feb 2021 | 140.95 | 142.55 | 140.95 | 142.50 | 142.50 | - |
11 Feb 2021 | 140.90 | 142.70 | 140.45 | 140.55 | 140.55 | 10 |
10 Feb 2021 | 141.75 | 142.35 | 140.35 | 140.55 | 140.55 | - |
09 Feb 2021 | 142.45 | 142.45 | 140.80 | 142.10 | 142.10 | 25 |
08 Feb 2021 | 143.05 | 143.10 | 141.85 | 141.85 | 141.85 | 7 |
05 Feb 2021 | 142.20 | 143.00 | 140.70 | 141.55 | 141.55 | - |
04 Feb 2021 | 141.45 | 142.65 | 141.15 | 142.30 | 142.30 | - |
03 Feb 2021 | 143.20 | 143.55 | 141.40 | 141.50 | 141.50 | 20 |
02 Feb 2021 | 139.70 | 143.05 | 139.70 | 142.95 | 142.95 | - |
01 Feb 2021 | 139.40 | 139.75 | 138.70 | 139.50 | 139.50 | 23 |
29 Jan 2021 | 137.70 | 139.25 | 137.10 | 137.30 | 137.30 | 180 |
28 Jan 2021 | 136.10 | 139.80 | 134.95 | 139.80 | 139.80 | - |
27 Jan 2021 | 143.05 | 143.40 | 137.60 | 137.60 | 137.60 | - |
26 Jan 2021 | 141.90 | 144.85 | 141.90 | 143.10 | 143.10 | - |
25 Jan 2021 | 142.60 | 143.15 | 141.25 | 142.90 | 142.90 | - |
22 Jan 2021 | 141.10 | 141.10 | 138.85 | 140.95 | 140.95 | 50 |
21 Jan 2021 | 143.55 | 143.55 | 140.90 | 140.90 | 140.90 | 45 |
20 Jan 2021 | 148.85 | 148.95 | 142.50 | 142.85 | 142.85 | 100 |
19 Jan 2021 | 148.75 | 149.15 | 148.55 | 148.70 | 148.70 | - |
18 Jan 2021 | 148.95 | 149.20 | 148.25 | 148.50 | 148.50 | 3 |
15 Jan 2021 | 148.15 | 149.80 | 148.10 | 148.65 | 148.65 | - |
14 Jan 2021 | 146.60 | 149.40 | 146.60 | 149.25 | 149.25 | - |
13 Jan 2021 | 146.45 | 146.80 | 145.45 | 146.80 | 146.80 | - |
12 Jan 2021 | 145.15 | 146.20 | 144.10 | 145.75 | 145.75 | 20 |
11 Jan 2021 | 142.85 | 144.85 | 142.25 | 144.85 | 144.85 | 100 |
08 Jan 2021 | 144.05 | 144.90 | 142.40 | 142.55 | 142.55 | 10 |
07 Jan 2021 | 142.70 | 143.85 | 142.60 | 143.85 | 143.85 | 45 |
06 Jan 2021 | 143.40 | 143.55 | 140.30 | 142.55 | 142.55 | 10 |
05 Jan 2021 | 144.45 | 144.50 | 142.50 | 143.10 | 143.10 | 50 |
04 Jan 2021 | 142.85 | 143.90 | 139.40 | 143.30 | 143.30 | 83 |
30 Dec 2020 | 137.65 | 139.35 | 137.65 | 139.30 | 139.30 | - |
29 Dec 2020 | 137.30 | 138.95 | 137.30 | 137.45 | 137.45 | 210 |
28 Dec 2020 | 136.85 | 138.55 | 136.85 | 137.15 | 137.15 | 38 |
23 Dec 2020 | 136.55 | 137.10 | 135.90 | 136.50 | 136.50 | 10 |
22 Dec 2020 | 136.00 | 136.60 | 135.75 | 135.95 | 135.95 | 510 |
21 Dec 2020 | 135.65 | 137.70 | 134.20 | 135.70 | 135.70 | - |
18 Dec 2020 | 138.75 | 138.95 | 136.55 | 136.55 | 136.55 | 115 |
17 Dec 2020 | 137.10 | 138.85 | 137.10 | 138.85 | 138.85 | 4 |
16 Dec 2020 | 134.30 | 137.05 | 134.30 | 136.80 | 136.80 | - |
15 Dec 2020 | 135.45 | 136.10 | 134.10 | 134.10 | 134.10 | - |
14 Dec 2020 | 133.35 | 136.75 | 133.35 | 135.30 | 135.30 | - |
11 Dec 2020 | 134.80 | 134.80 | 133.30 | 133.30 | 133.30 | - |
10 Dec 2020 | 135.80 | 135.80 | 133.70 | 134.70 | 134.70 | - |
09 Dec 2020 | 136.50 | 137.45 | 135.20 | 135.20 | 135.20 | - |
08 Dec 2020 | 136.05 | 136.60 | 135.30 | 136.35 | 136.35 | 150 |
07 Dec 2020 | 136.35 | 136.60 | 134.95 | 135.35 | 135.35 | - |
04 Dec 2020 | 137.70 | 137.70 | 136.05 | 136.25 | 136.25 | 20 |
03 Dec 2020 | 134.75 | 138.05 | 134.75 | 137.10 | 137.10 | 50 |
02 Dec 2020 | 134.35 | 135.65 | 134.10 | 134.80 | 134.80 | 40 |
01 Dec 2020 | 134.95 | 134.95 | 133.35 | 134.40 | 134.40 | 10 |
30 Nov 2020 | 133.65 | 134.35 | 133.05 | 133.75 | 133.75 | - |
27 Nov 2020 | 131.20 | 133.20 | 131.15 | 133.00 | 133.00 | - |
26 Nov 2020 | 129.50 | 131.70 | 129.50 | 131.20 | 131.20 | 100 |
25 Nov 2020 | 130.50 | 131.50 | 128.90 | 129.35 | 129.35 | 186 |
24 Nov 2020 | 130.15 | 131.50 | 129.45 | 130.40 | 130.40 | 40 |
23 Nov 2020 | 130.75 | 130.75 | 129.60 | 129.75 | 129.75 | 80 |
20 Nov 2020 | 129.15 | 130.35 | 128.90 | 129.75 | 129.75 | 125 |
19 Nov 2020 | 128.35 | 128.65 | 127.70 | 128.55 | 128.55 | - |
18 Nov 2020 | 130.90 | 131.00 | 128.25 | 128.30 | 128.30 | 100 |
17 Nov 2020 | 131.70 | 132.35 | 130.80 | 130.85 | 130.85 | - |
16 Nov 2020 | 133.10 | 133.10 | 130.80 | 131.60 | 131.60 | 100 |
13 Nov 2020 | 131.70 | 131.90 | 130.75 | 131.85 | 131.85 | 15 |
12 Nov 2020 | 134.05 | 134.05 | 130.65 | 130.75 | 130.75 | 500 |
11 Nov 2020 | 129.75 | 133.45 | 129.15 | 131.55 | 131.55 | 96 |
10 Nov 2020 | 132.45 | 132.45 | 127.85 | 128.65 | 128.65 | 136 |
09 Nov 2020 | 137.50 | 137.50 | 133.75 | 133.75 | 133.75 | 100 |
06 Nov 2020 | 136.00 | 136.05 | 135.35 | 136.05 | 136.05 | - |
05 Nov 2020 | 135.45 | 137.85 | 135.45 | 136.85 | 136.85 | - |
04 Nov 2020 | 132.90 | 135.75 | 132.90 | 135.75 | 135.75 | - |
03 Nov 2020 | 130.45 | 132.75 | 130.45 | 132.75 | 132.75 | 5 |
02 Nov 2020 | 127.80 | 130.35 | 127.60 | 129.30 | 129.30 | 187 |
30 Oct 2020 | 130.55 | 130.55 | 127.45 | 127.45 | 127.45 | - |
29 Oct 2020 | 134.65 | 136.25 | 132.70 | 132.70 | 132.70 | - |
28 Oct 2020 | 132.75 | 136.25 | 132.75 | 134.05 | 134.05 | 140 |
27 Oct 2020 | 130.70 | 134.80 | 130.70 | 134.80 | 134.80 | 50 |
26 Oct 2020 | 128.60 | 131.00 | 128.60 | 130.95 | 130.95 | - |
23 Oct 2020 | 127.45 | 131.90 | 127.45 | 131.85 | 131.85 | 160 |
22 Oct 2020 | 123.80 | 128.00 | 123.80 | 128.00 | 128.00 | 4 |
21 Oct 2020 | 123.75 | 124.75 | 123.25 | 124.50 | 124.50 | 150 |
20 Oct 2020 | 123.00 | 124.80 | 123.00 | 124.65 | 124.65 | 5 |
19 Oct 2020 | 125.35 | 125.35 | 124.30 | 124.30 | 124.30 | - |
16 Oct 2020 | 123.75 | 125.30 | 123.75 | 125.30 | 125.30 | - |
15 Oct 2020 | 127.55 | 127.55 | 123.70 | 123.70 | 123.70 | 40 |
14 Oct 2020 | 130.10 | 130.10 | 128.60 | 128.60 | 128.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |