Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Mar 2021 | 103.32 | 104.18 | 102.24 | 102.80 | 102.80 | 1,077,402 |
26 Feb 2021 | 101.00 | 103.32 | 100.54 | 102.06 | 102.06 | 3,570,702 |
25 Feb 2021 | 104.70 | 104.84 | 102.18 | 102.72 | 102.72 | 2,288,703 |
24 Feb 2021 | 102.34 | 103.60 | 102.18 | 103.22 | 103.22 | 1,945,024 |
23 Feb 2021 | 103.78 | 103.86 | 100.46 | 102.90 | 102.90 | 3,507,205 |
22 Feb 2021 | 104.00 | 104.50 | 102.92 | 103.90 | 103.90 | 2,407,163 |
19 Feb 2021 | 106.28 | 106.46 | 104.76 | 104.94 | 104.94 | 3,084,644 |
18 Feb 2021 | 104.16 | 106.24 | 104.12 | 106.24 | 106.24 | 3,010,056 |
17 Feb 2021 | 107.60 | 107.64 | 104.22 | 104.42 | 104.42 | 3,723,507 |
16 Feb 2021 | 109.00 | 109.00 | 107.90 | 108.34 | 108.34 | 1,671,300 |
15 Feb 2021 | 109.06 | 109.18 | 108.28 | 108.84 | 108.84 | 1,397,921 |
12 Feb 2021 | 108.54 | 108.80 | 107.78 | 108.56 | 108.56 | 1,944,941 |
11 Feb 2021 | 107.40 | 109.50 | 107.10 | 109.50 | 109.50 | 2,086,083 |
10 Feb 2021 | 108.68 | 108.68 | 106.42 | 107.28 | 107.28 | 2,256,363 |
09 Feb 2021 | 108.96 | 109.22 | 107.82 | 108.88 | 108.88 | 1,636,590 |
08 Feb 2021 | 109.16 | 109.80 | 108.68 | 108.96 | 108.96 | 1,738,462 |
05 Feb 2021 | 110.96 | 110.96 | 108.24 | 108.48 | 108.48 | 2,471,257 |
04 Feb 2021 | 108.20 | 110.70 | 108.08 | 110.28 | 110.28 | 2,638,688 |
03 Feb 2021 | 108.50 | 109.44 | 107.90 | 108.76 | 108.76 | 2,555,557 |
02 Feb 2021 | 107.60 | 108.56 | 107.58 | 108.26 | 108.26 | 2,729,353 |
01 Feb 2021 | 106.00 | 108.12 | 105.50 | 107.04 | 107.04 | 2,940,295 |
29 Jan 2021 | 108.20 | 109.04 | 104.80 | 104.80 | 104.80 | 4,982,821 |
28 Jan 2021 | 108.30 | 109.02 | 106.12 | 108.30 | 108.30 | 3,390,381 |
27 Jan 2021 | 110.84 | 111.94 | 108.12 | 109.64 | 109.64 | 4,689,464 |
26 Jan 2021 | 105.82 | 110.00 | 105.46 | 109.98 | 109.98 | 4,297,991 |
25 Jan 2021 | 105.16 | 105.74 | 103.80 | 105.52 | 105.52 | 3,204,268 |
22 Jan 2021 | 104.44 | 104.80 | 103.12 | 104.70 | 104.70 | 2,571,192 |
21 Jan 2021 | 105.50 | 106.06 | 104.54 | 104.92 | 104.92 | 2,136,404 |
20 Jan 2021 | 105.00 | 105.48 | 104.12 | 104.86 | 104.86 | 2,631,285 |
19 Jan 2021 | 104.10 | 104.44 | 103.24 | 103.90 | 103.90 | 2,676,831 |
18 Jan 2021 | 103.06 | 104.04 | 102.70 | 103.24 | 103.24 | 2,176,600 |
15 Jan 2021 | 105.00 | 106.76 | 102.86 | 103.52 | 103.52 | 5,733,895 |
14 Jan 2021 | 105.16 | 105.42 | 103.48 | 104.20 | 104.20 | 3,522,890 |
13 Jan 2021 | 105.78 | 106.04 | 104.46 | 105.36 | 105.36 | 2,650,567 |
12 Jan 2021 | 106.50 | 106.94 | 105.64 | 105.74 | 105.74 | 2,349,072 |
11 Jan 2021 | 106.30 | 106.74 | 105.00 | 106.04 | 106.04 | 2,910,670 |
08 Jan 2021 | 105.14 | 106.72 | 105.04 | 106.18 | 106.18 | 3,068,744 |
07 Jan 2021 | 105.58 | 105.70 | 104.04 | 104.52 | 104.52 | 3,176,143 |
06 Jan 2021 | 105.14 | 106.26 | 103.60 | 105.48 | 105.48 | 3,018,802 |
05 Jan 2021 | 104.98 | 106.20 | 104.46 | 105.04 | 105.04 | 2,798,888 |
04 Jan 2021 | 108.10 | 108.50 | 104.78 | 105.32 | 105.32 | 2,928,515 |
30 Dec 2020 | 106.94 | 107.68 | 106.58 | 107.22 | 107.22 | 1,526,766 |
29 Dec 2020 | 107.00 | 107.94 | 106.66 | 106.80 | 106.80 | 2,479,039 |
28 Dec 2020 | 105.10 | 106.12 | 104.66 | 105.26 | 105.26 | 2,057,725 |
23 Dec 2020 | 104.08 | 104.20 | 103.22 | 103.76 | 103.76 | 1,628,435 |
22 Dec 2020 | 102.10 | 103.96 | 101.90 | 103.62 | 103.62 | 2,628,214 |
21 Dec 2020 | 102.06 | 102.52 | 100.08 | 101.46 | 101.46 | 3,958,655 |
18 Dec 2020 | 105.08 | 106.28 | 103.38 | 104.26 | 104.26 | 11,530,301 |
17 Dec 2020 | 103.54 | 105.08 | 103.00 | 105.00 | 105.00 | 4,064,972 |
16 Dec 2020 | 101.14 | 102.80 | 100.48 | 102.80 | 102.80 | 3,282,115 |
15 Dec 2020 | 100.46 | 101.46 | 100.10 | 100.68 | 100.68 | 2,635,245 |
14 Dec 2020 | 100.20 | 100.56 | 98.69 | 99.93 | 99.93 | 3,244,975 |
11 Dec 2020 | 101.22 | 101.22 | 99.07 | 99.75 | 99.75 | 2,898,929 |
10 Dec 2020 | 102.00 | 102.46 | 99.72 | 101.18 | 101.18 | 3,176,748 |
09 Dec 2020 | 102.72 | 103.60 | 102.02 | 102.08 | 102.08 | 3,008,739 |
08 Dec 2020 | 101.70 | 102.08 | 101.04 | 102.08 | 102.08 | 2,271,543 |
07 Dec 2020 | 102.80 | 102.80 | 101.12 | 101.72 | 101.72 | 2,416,933 |
04 Dec 2020 | 101.00 | 102.82 | 100.78 | 102.78 | 102.78 | 2,577,941 |
03 Dec 2020 | 101.60 | 101.90 | 99.98 | 100.90 | 100.90 | 2,525,876 |
02 Dec 2020 | 101.58 | 102.12 | 100.82 | 101.30 | 101.30 | 2,366,829 |
01 Dec 2020 | 102.40 | 102.60 | 101.22 | 101.22 | 101.22 | 3,321,058 |
30 Nov 2020 | 100.00 | 101.98 | 99.94 | 101.98 | 101.98 | 6,755,003 |
27 Nov 2020 | 100.00 | 100.74 | 99.82 | 100.14 | 100.14 | 3,031,566 |
26 Nov 2020 | 99.40 | 100.52 | 99.07 | 99.54 | 99.54 | 2,528,429 |
25 Nov 2020 | 98.00 | 98.98 | 97.50 | 98.68 | 98.68 | 3,385,039 |
24 Nov 2020 | 99.31 | 99.36 | 97.35 | 97.35 | 97.35 | 3,815,389 |
23 Nov 2020 | 99.30 | 99.88 | 98.28 | 98.28 | 98.28 | 3,211,568 |
20 Nov 2020 | 99.52 | 99.63 | 98.75 | 98.80 | 98.80 | 3,909,221 |
19 Nov 2020 | 99.89 | 100.04 | 99.00 | 99.42 | 99.42 | 2,786,093 |
18 Nov 2020 | 98.56 | 100.68 | 98.32 | 100.00 | 100.00 | 3,200,979 |
17 Nov 2020 | 100.36 | 100.64 | 98.05 | 98.53 | 98.53 | 3,743,907 |
16 Nov 2020 | 102.40 | 102.92 | 100.28 | 100.28 | 100.28 | 3,911,790 |
13 Nov 2020 | 100.32 | 102.56 | 100.12 | 101.22 | 101.22 | 3,047,022 |
12 Nov 2020 | 101.00 | 102.14 | 100.24 | 100.28 | 100.28 | 3,102,238 |
11 Nov 2020 | 99.80 | 101.84 | 99.70 | 101.52 | 101.52 | 3,926,755 |
10 Nov 2020 | 99.88 | 101.46 | 98.44 | 99.09 | 99.09 | 5,525,046 |
09 Nov 2020 | 99.77 | 103.34 | 98.37 | 98.97 | 98.97 | 8,836,477 |
06 Nov 2020 | 97.50 | 98.80 | 95.96 | 97.25 | 97.25 | 4,410,580 |
05 Nov 2020 | 98.70 | 99.80 | 97.55 | 98.21 | 98.21 | 6,031,481 |
04 Nov 2020 | 93.28 | 97.04 | 93.11 | 96.75 | 96.75 | 5,385,873 |
03 Nov 2020 | 91.23 | 94.43 | 90.56 | 93.95 | 93.95 | 5,304,596 |
02 Nov 2020 | 92.20 | 92.55 | 89.93 | 90.18 | 90.18 | 6,750,240 |
30 Oct 2020 | 92.65 | 93.71 | 90.65 | 91.49 | 91.49 | 6,772,568 |
29 Oct 2020 | 92.48 | 94.17 | 90.70 | 93.26 | 93.26 | 8,118,477 |
28 Oct 2020 | 96.95 | 97.16 | 91.91 | 92.24 | 92.24 | 11,914,772 |
27 Oct 2020 | 100.00 | 101.24 | 96.84 | 96.95 | 96.95 | 14,314,818 |
26 Oct 2020 | 100.00 | 105.40 | 96.34 | 97.50 | 97.50 | 22,200,336 |
23 Oct 2020 | 124.50 | 125.32 | 124.08 | 124.90 | 124.90 | 1,746,267 |
22 Oct 2020 | 124.28 | 124.80 | 122.60 | 124.50 | 124.50 | 2,360,335 |
21 Oct 2020 | 127.94 | 127.98 | 124.84 | 124.92 | 124.92 | 2,433,244 |
20 Oct 2020 | 130.78 | 131.34 | 127.54 | 127.54 | 127.54 | 1,948,091 |
19 Oct 2020 | 133.16 | 134.34 | 131.00 | 131.00 | 131.00 | 1,413,353 |
16 Oct 2020 | 131.20 | 134.10 | 130.56 | 132.84 | 132.84 | 1,982,619 |
15 Oct 2020 | 132.58 | 133.16 | 129.52 | 130.56 | 130.56 | 2,092,833 |
14 Oct 2020 | 134.42 | 135.62 | 133.96 | 134.32 | 134.32 | 1,168,173 |
13 Oct 2020 | 134.30 | 134.70 | 132.78 | 134.08 | 134.08 | 1,326,801 |
12 Oct 2020 | 133.50 | 134.64 | 132.64 | 134.38 | 134.38 | 1,157,483 |
09 Oct 2020 | 132.34 | 133.08 | 131.12 | 133.06 | 133.06 | 1,506,407 |
08 Oct 2020 | 131.22 | 132.82 | 130.72 | 132.34 | 132.34 | 1,563,472 |
07 Oct 2020 | 131.90 | 131.98 | 129.48 | 130.38 | 130.38 | 1,654,910 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |