Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 91.00 | 94.23 | 89.27 | 93.27 | 93.27 | 5,559,100 |
25 Feb 2021 | 98.01 | 99.24 | 88.51 | 91.63 | 91.63 | 10,337,700 |
24 Feb 2021 | 91.67 | 97.08 | 91.62 | 96.66 | 96.66 | 9,795,300 |
23 Feb 2021 | 87.31 | 90.47 | 82.77 | 90.05 | 90.05 | 10,117,200 |
22 Feb 2021 | 79.57 | 88.75 | 79.01 | 86.23 | 86.23 | 15,135,200 |
19 Feb 2021 | 76.62 | 79.73 | 76.50 | 78.87 | 78.87 | 5,649,000 |
18 Feb 2021 | 74.31 | 75.98 | 72.90 | 75.12 | 75.12 | 3,583,600 |
17 Feb 2021 | 73.36 | 76.65 | 72.49 | 75.11 | 75.11 | 5,978,000 |
16 Feb 2021 | 69.00 | 74.76 | 68.38 | 74.20 | 74.20 | 9,392,800 |
12 Feb 2021 | 66.66 | 68.30 | 66.65 | 67.63 | 67.63 | 3,167,700 |
11 Feb 2021 | 69.00 | 69.83 | 67.41 | 67.99 | 67.99 | 3,255,200 |
10 Feb 2021 | 69.25 | 70.69 | 68.54 | 68.77 | 68.77 | 4,418,300 |
09 Feb 2021 | 70.75 | 70.75 | 68.31 | 68.89 | 68.89 | 3,017,000 |
08 Feb 2021 | 72.50 | 72.50 | 70.58 | 70.70 | 70.70 | 2,701,200 |
05 Feb 2021 | 71.67 | 72.99 | 71.03 | 71.58 | 71.58 | 3,129,600 |
04 Feb 2021 | 70.40 | 71.87 | 69.88 | 70.84 | 70.84 | 3,588,800 |
03 Feb 2021 | 69.00 | 70.03 | 68.31 | 69.42 | 69.42 | 2,907,700 |
02 Feb 2021 | 67.17 | 68.91 | 65.84 | 68.68 | 68.68 | 3,839,200 |
01 Feb 2021 | 65.95 | 66.55 | 64.66 | 65.75 | 65.75 | 3,547,900 |
29 Jan 2021 | 68.65 | 69.33 | 64.26 | 65.00 | 65.00 | 5,930,300 |
28 Jan 2021 | 69.29 | 70.58 | 67.45 | 69.05 | 69.05 | 5,089,900 |
27 Jan 2021 | 65.43 | 68.53 | 64.34 | 66.18 | 66.18 | 4,557,600 |
26 Jan 2021 | 69.00 | 69.09 | 66.48 | 66.50 | 66.50 | 4,754,600 |
25 Jan 2021 | 70.73 | 70.86 | 66.91 | 68.42 | 68.42 | 7,703,000 |
22 Jan 2021 | 71.67 | 72.28 | 70.66 | 71.96 | 71.96 | 2,636,600 |
21 Jan 2021 | 72.50 | 73.51 | 71.02 | 72.66 | 72.66 | 3,100,000 |
20 Jan 2021 | 74.04 | 75.16 | 72.27 | 72.82 | 72.82 | 2,432,300 |
19 Jan 2021 | 74.00 | 74.67 | 72.46 | 73.48 | 73.48 | 2,505,600 |
15 Jan 2021 | 75.04 | 76.29 | 72.87 | 72.92 | 72.92 | 3,125,000 |
14 Jan 2021 | 73.59 | 76.53 | 73.37 | 75.84 | 75.84 | 5,228,200 |
13 Jan 2021 | 71.78 | 72.51 | 70.77 | 72.25 | 72.25 | 2,772,100 |
12 Jan 2021 | 72.14 | 72.71 | 70.81 | 72.47 | 72.47 | 2,763,100 |
11 Jan 2021 | 71.30 | 73.10 | 70.85 | 72.12 | 72.12 | 2,725,000 |
08 Jan 2021 | 74.91 | 75.49 | 71.96 | 72.97 | 72.97 | 3,104,200 |
07 Jan 2021 | 72.64 | 75.44 | 72.64 | 73.98 | 73.98 | 3,993,700 |
06 Jan 2021 | 72.70 | 74.07 | 71.14 | 72.20 | 72.20 | 3,612,500 |
05 Jan 2021 | 70.50 | 73.27 | 70.43 | 72.55 | 72.55 | 4,029,500 |
04 Jan 2021 | 74.80 | 75.24 | 69.89 | 70.72 | 70.72 | 5,732,800 |
31 Dec 2020 | 73.50 | 75.75 | 71.20 | 74.69 | 74.69 | 6,275,500 |
30 Dec 2020 | 71.60 | 74.07 | 71.19 | 73.75 | 73.75 | 4,429,400 |
29 Dec 2020 | 74.06 | 74.40 | 70.86 | 71.60 | 71.60 | 3,461,300 |
28 Dec 2020 | 71.90 | 73.99 | 71.20 | 72.89 | 72.89 | 3,917,600 |
24 Dec 2020 | 71.75 | 71.85 | 70.07 | 70.66 | 70.66 | 1,712,400 |
23 Dec 2020 | 70.15 | 72.87 | 70.11 | 71.42 | 71.42 | 3,764,200 |
22 Dec 2020 | 71.82 | 71.88 | 68.57 | 69.69 | 69.69 | 4,562,300 |
21 Dec 2020 | 69.01 | 72.24 | 68.75 | 71.82 | 71.82 | 4,991,100 |
18 Dec 2020 | 73.74 | 74.49 | 71.58 | 72.29 | 72.29 | 4,961,400 |
17 Dec 2020 | 74.02 | 74.48 | 72.61 | 73.94 | 73.94 | 3,298,300 |
16 Dec 2020 | 74.06 | 74.64 | 72.35 | 73.65 | 73.65 | 3,570,000 |
15 Dec 2020 | 74.65 | 74.71 | 70.75 | 74.05 | 74.05 | 7,268,700 |
14 Dec 2020 | 78.81 | 79.43 | 73.95 | 74.06 | 74.06 | 6,263,400 |
11 Dec 2020 | 80.99 | 81.46 | 76.26 | 76.46 | 76.46 | 6,149,100 |
10 Dec 2020 | 80.75 | 82.62 | 80.35 | 80.64 | 80.64 | 4,513,000 |
09 Dec 2020 | 83.91 | 84.97 | 80.87 | 82.37 | 82.37 | 6,767,500 |
08 Dec 2020 | 80.67 | 83.85 | 80.51 | 82.83 | 82.83 | 4,374,300 |
07 Dec 2020 | 82.25 | 82.44 | 80.30 | 81.62 | 81.62 | 5,566,400 |
04 Dec 2020 | 83.00 | 83.75 | 80.43 | 82.73 | 82.73 | 8,543,100 |
03 Dec 2020 | 81.24 | 85.10 | 81.02 | 84.40 | 84.40 | 5,937,600 |
02 Dec 2020 | 77.36 | 81.37 | 75.97 | 80.64 | 80.64 | 3,845,200 |
01 Dec 2020 | 80.00 | 80.68 | 78.15 | 78.29 | 78.29 | 3,477,600 |
30 Nov 2020 | 82.00 | 82.00 | 77.70 | 78.81 | 78.81 | 5,833,900 |
27 Nov 2020 | 80.58 | 82.15 | 80.43 | 81.48 | 81.48 | 2,194,300 |
25 Nov 2020 | 80.45 | 81.63 | 79.47 | 80.08 | 80.08 | 5,114,000 |
24 Nov 2020 | 79.13 | 82.59 | 78.34 | 81.63 | 81.63 | 8,096,200 |
23 Nov 2020 | 73.56 | 76.45 | 73.56 | 75.78 | 75.78 | 4,973,100 |
20 Nov 2020 | 74.72 | 75.14 | 72.53 | 72.58 | 72.58 | 4,593,000 |
19 Nov 2020 | 73.85 | 75.05 | 73.22 | 74.44 | 74.44 | 3,532,400 |
18 Nov 2020 | 74.11 | 76.49 | 74.05 | 74.13 | 74.13 | 5,810,000 |
17 Nov 2020 | 74.61 | 76.74 | 73.74 | 75.34 | 75.34 | 5,924,500 |
16 Nov 2020 | 75.79 | 77.23 | 74.02 | 75.50 | 75.50 | 12,110,100 |
13 Nov 2020 | 69.35 | 71.13 | 68.65 | 70.61 | 70.61 | 4,567,000 |
12 Nov 2020 | 68.07 | 71.12 | 67.67 | 68.10 | 68.10 | 6,968,100 |
11 Nov 2020 | 73.81 | 73.92 | 69.70 | 70.88 | 70.88 | 10,404,000 |
10 Nov 2020 | 74.03 | 74.63 | 71.36 | 73.73 | 73.73 | 11,446,100 |
09 Nov 2020 | 73.27 | 78.86 | 71.24 | 75.43 | 75.43 | 27,736,800 |
06 Nov 2020 | 59.81 | 59.98 | 58.20 | 58.57 | 58.57 | 4,250,900 |
05 Nov 2020 | 57.77 | 60.32 | 57.63 | 60.17 | 60.17 | 4,516,500 |
04 Nov 2020 | 57.21 | 58.61 | 56.40 | 56.98 | 56.98 | 3,503,500 |
03 Nov 2020 | 56.90 | 58.65 | 56.34 | 57.57 | 57.57 | 4,837,500 |
02 Nov 2020 | 55.00 | 57.10 | 53.85 | 57.02 | 57.02 | 7,320,100 |
30 Oct 2020 | 52.97 | 57.80 | 51.37 | 56.42 | 56.42 | 17,043,800 |
29 Oct 2020 | 53.02 | 54.37 | 51.33 | 53.83 | 53.83 | 8,947,300 |
28 Oct 2020 | 55.13 | 55.61 | 53.06 | 53.12 | 53.12 | 9,382,600 |
27 Oct 2020 | 58.09 | 59.41 | 57.28 | 57.38 | 57.38 | 5,285,500 |
26 Oct 2020 | 62.22 | 62.27 | 55.81 | 58.26 | 58.26 | 12,161,300 |
23 Oct 2020 | 63.91 | 64.77 | 62.88 | 64.48 | 64.48 | 5,040,600 |
22 Oct 2020 | 61.10 | 63.46 | 61.08 | 63.39 | 63.39 | 6,314,300 |
21 Oct 2020 | 61.56 | 61.57 | 60.02 | 60.69 | 60.69 | 3,869,300 |
20 Oct 2020 | 60.80 | 62.04 | 60.02 | 61.79 | 61.79 | 6,258,700 |
19 Oct 2020 | 59.52 | 60.87 | 58.77 | 59.71 | 59.71 | 6,251,900 |
16 Oct 2020 | 59.49 | 59.98 | 57.90 | 58.83 | 58.83 | 6,332,200 |
15 Oct 2020 | 58.67 | 59.55 | 57.85 | 59.38 | 59.38 | 7,955,200 |
14 Oct 2020 | 61.35 | 62.48 | 59.64 | 59.91 | 59.91 | 18,072,000 |
13 Oct 2020 | 64.19 | 64.64 | 60.03 | 60.61 | 60.61 | 23,821,400 |
12 Oct 2020 | 70.36 | 70.73 | 69.18 | 69.83 | 69.83 | 4,336,100 |
09 Oct 2020 | 69.40 | 72.11 | 68.80 | 71.09 | 71.09 | 6,369,900 |
08 Oct 2020 | 68.81 | 69.36 | 67.25 | 69.29 | 69.29 | 4,740,300 |
07 Oct 2020 | 67.47 | 68.64 | 66.10 | 68.02 | 68.02 | 4,551,400 |
06 Oct 2020 | 66.00 | 69.91 | 65.77 | 66.18 | 66.18 | 7,355,400 |
05 Oct 2020 | 65.00 | 66.10 | 64.50 | 65.25 | 65.25 | 3,575,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |