Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 91.00 | 91.19 | 89.61 | 89.50 | 89.50 | 242,022 |
21 Jan 2021 | 90.00 | 91.32 | 89.57 | 89.00 | 89.00 | 10,756 |
20 Jan 2021 | 92.05 | 92.05 | 89.57 | 89.00 | 89.00 | 2,467 |
19 Jan 2021 | 93.50 | 93.50 | 89.61 | 89.50 | 89.50 | 156,788 |
18 Jan 2021 | 93.50 | 93.50 | 88.00 | 89.50 | 89.50 | 13,655 |
15 Jan 2021 | 90.50 | 92.13 | 89.50 | 89.25 | 89.25 | 9,733 |
14 Jan 2021 | 94.00 | 94.00 | 89.43 | 94.00 | 94.00 | 62 |
13 Jan 2021 | 92.25 | 92.25 | 88.82 | 89.50 | 89.50 | 5,603 |
12 Jan 2021 | 91.00 | 92.25 | 88.65 | 89.50 | 89.50 | 33,276 |
11 Jan 2021 | 89.50 | 92.25 | 89.00 | 89.50 | 89.50 | 10,679 |
08 Jan 2021 | 88.67 | 92.63 | 88.50 | 91.25 | 91.25 | 16,407 |
07 Jan 2021 | 94.00 | 94.00 | 88.00 | 91.25 | 91.25 | 97,075 |
06 Jan 2021 | 91.50 | 92.50 | 87.67 | 90.25 | 90.25 | 40,875 |
05 Jan 2021 | 90.00 | 90.83 | 87.67 | 90.25 | 90.25 | 3,853,409 |
04 Jan 2021 | 89.00 | 90.00 | 85.50 | 88.75 | 88.75 | 48,591 |
31 Dec 2020 | 86.50 | 87.25 | 83.45 | 86.75 | 86.75 | 66,251 |
30 Dec 2020 | 83.50 | 87.50 | 83.13 | 84.25 | 84.25 | 2,064,421 |
29 Dec 2020 | 81.00 | 88.89 | 78.65 | 85.25 | 85.25 | 140,214 |
24 Dec 2020 | 80.00 | 80.00 | 78.00 | 78.25 | 78.25 | 173,140 |
23 Dec 2020 | 80.00 | 80.00 | 77.65 | 80.00 | 80.00 | 43,489 |
22 Dec 2020 | 78.60 | 78.60 | 78.60 | 78.00 | 78.00 | 5,800 |
21 Dec 2020 | 76.75 | 81.00 | 76.50 | 78.00 | 78.00 | 253,460 |
18 Dec 2020 | 81.00 | 81.00 | 76.75 | 78.25 | 78.25 | 16,895 |
17 Dec 2020 | 76.00 | 81.00 | 76.00 | 78.75 | 78.75 | 690,846 |
16 Dec 2020 | 73.71 | 75.00 | 73.65 | 74.00 | 74.00 | 49,392 |
15 Dec 2020 | 76.00 | 76.00 | 75.08 | 74.00 | 74.00 | 4,331 |
14 Dec 2020 | 76.00 | 76.00 | 74.11 | 74.25 | 74.25 | 11 |
11 Dec 2020 | 75.13 | 75.65 | 75.13 | 74.00 | 74.00 | 5,740 |
10 Dec 2020 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
09 Dec 2020 | 76.00 | 76.00 | 73.65 | 74.00 | 74.00 | 9,153 |
08 Dec 2020 | 75.50 | 76.00 | 74.00 | 74.00 | 74.00 | 474,051 |
07 Dec 2020 | 72.50 | 75.75 | 72.50 | 74.50 | 74.50 | 39,512 |
04 Dec 2020 | 76.00 | 76.00 | 74.00 | 74.50 | 74.50 | 27,018 |
03 Dec 2020 | 72.61 | 75.47 | 72.61 | 74.25 | 74.25 | 10,600 |
02 Dec 2020 | 72.00 | 76.00 | 71.60 | 74.25 | 74.25 | 25,237 |
01 Dec 2020 | 71.50 | 73.75 | 71.50 | 72.25 | 72.25 | 3,493 |
30 Nov 2020 | 74.50 | 74.50 | 74.50 | 72.25 | 72.25 | 400 |
27 Nov 2020 | 72.00 | 75.00 | 71.60 | 71.75 | 71.75 | 59,437 |
26 Nov 2020 | 72.50 | 75.00 | 72.50 | 72.75 | 72.75 | 7,359 |
25 Nov 2020 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | 300 |
24 Nov 2020 | 74.50 | 74.50 | 71.51 | 71.75 | 71.75 | 2,008,246 |
23 Nov 2020 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
20 Nov 2020 | 71.88 | 73.63 | 71.51 | 72.00 | 72.00 | 62,000 |
19 Nov 2020 | 72.00 | 73.40 | 70.92 | 72.50 | 72.50 | 150,388 |
18 Nov 2020 | 70.50 | 72.00 | 69.00 | 70.75 | 70.75 | 496,931 |
17 Nov 2020 | 71.07 | 73.50 | 71.07 | 71.50 | 71.50 | 137,420 |
16 Nov 2020 | 75.00 | 75.00 | 71.00 | 71.25 | 71.25 | 35,388 |
13 Nov 2020 | 71.50 | 73.00 | 71.00 | 73.25 | 73.25 | 316,544 |
12 Nov 2020 | 68.00 | 73.00 | 68.00 | 72.00 | 72.00 | 1,344,995 |
11 Nov 2020 | 66.09 | 66.09 | 66.09 | 67.00 | 67.00 | 60,680 |
10 Nov 2020 | 64.50 | 67.53 | 62.21 | 66.75 | 66.75 | 71,566 |
09 Nov 2020 | 62.00 | 64.50 | 61.15 | 62.25 | 62.25 | 167,589 |
06 Nov 2020 | 64.50 | 65.00 | 64.00 | 63.00 | 63.00 | 19,505 |
05 Nov 2020 | 63.00 | 67.00 | 63.00 | 62.75 | 62.75 | 29,191 |
05 Nov 2020 | 1.1 Dividend | |||||
04 Nov 2020 | 66.00 | 66.00 | 62.90 | 64.00 | 62.90 | 38,773 |
03 Nov 2020 | 64.00 | 67.00 | 64.00 | 64.75 | 63.64 | 35,901 |
02 Nov 2020 | 64.30 | 64.30 | 63.90 | 64.50 | 63.39 | 8,666 |
30 Oct 2020 | 65.00 | 67.00 | 64.70 | 65.00 | 63.88 | 46,482 |
29 Oct 2020 | 67.00 | 70.88 | 66.00 | 66.00 | 64.87 | 251,849 |
28 Oct 2020 | 71.00 | 76.48 | 67.00 | 69.75 | 68.55 | 345,081 |
27 Oct 2020 | 67.00 | 67.00 | 67.00 | 65.00 | 63.88 | 42,425 |
26 Oct 2020 | 66.50 | 67.00 | 63.92 | 65.00 | 63.88 | 31,091 |
23 Oct 2020 | 65.00 | 66.00 | 63.92 | 65.50 | 64.37 | 13,281,042 |
22 Oct 2020 | 65.50 | 66.00 | 65.00 | 65.25 | 64.13 | 241,500 |
21 Oct 2020 | 63.76 | 63.76 | 63.76 | 64.00 | 62.90 | 20,000 |
20 Oct 2020 | 63.76 | 65.10 | 63.76 | 64.00 | 62.90 | 111,192 |
19 Oct 2020 | 63.76 | 65.10 | 63.76 | 64.00 | 62.90 | 263,391 |
16 Oct 2020 | 65.50 | 65.50 | 65.00 | 64.00 | 62.90 | 4,567,593 |
15 Oct 2020 | 62.00 | 63.00 | 62.00 | 63.00 | 61.92 | 3,519 |
14 Oct 2020 | 63.00 | 63.00 | 63.00 | 63.00 | 61.92 | - |
13 Oct 2020 | 64.00 | 65.50 | 62.50 | 64.00 | 62.90 | 228,889 |
12 Oct 2020 | 63.53 | 63.53 | 63.08 | 63.25 | 62.16 | 13,300 |
09 Oct 2020 | 64.00 | 64.00 | 64.00 | 64.50 | 63.39 | 3,000 |
08 Oct 2020 | 65.00 | 65.00 | 62.62 | 63.00 | 61.92 | 6,300 |
07 Oct 2020 | 62.88 | 63.72 | 62.88 | 64.00 | 62.90 | 19,382 |
06 Oct 2020 | 63.50 | 64.00 | 60.03 | 63.50 | 62.41 | 50,856 |
05 Oct 2020 | 61.00 | 61.00 | 61.00 | 61.00 | 59.95 | - |
02 Oct 2020 | 60.03 | 61.25 | 60.00 | 60.75 | 59.71 | 65,307 |
01 Oct 2020 | 62.30 | 62.30 | 62.30 | 60.75 | 59.71 | 24 |
30 Sep 2020 | 60.38 | 62.38 | 60.38 | 60.75 | 59.71 | 17,500 |
29 Sep 2020 | 62.38 | 62.38 | 62.38 | 60.75 | 59.71 | 1,870 |
28 Sep 2020 | 60.00 | 61.00 | 60.00 | 60.75 | 59.71 | 49,002 |
25 Sep 2020 | 62.28 | 62.28 | 58.67 | 60.75 | 59.71 | 61,133 |
24 Sep 2020 | 61.50 | 61.50 | 58.00 | 60.00 | 58.97 | 615,938 |
23 Sep 2020 | 62.90 | 64.00 | 62.90 | 62.00 | 60.93 | 10,775 |
22 Sep 2020 | 63.00 | 63.00 | 63.00 | 62.00 | 60.93 | 9,639 |
21 Sep 2020 | 63.00 | 63.00 | 63.00 | 62.00 | 60.93 | 87,987 |
18 Sep 2020 | 61.00 | 65.00 | 61.00 | 61.00 | 59.95 | 46,478 |
17 Sep 2020 | 63.00 | 63.00 | 63.00 | 62.00 | 60.93 | 25,000 |
16 Sep 2020 | 62.25 | 62.25 | 62.25 | 62.00 | 60.93 | 500 |
15 Sep 2020 | 62.00 | 62.00 | 62.00 | 62.00 | 60.93 | - |
14 Sep 2020 | 62.25 | 62.25 | 62.25 | 62.00 | 60.93 | 2,000 |
11 Sep 2020 | 62.00 | 62.00 | 62.00 | 62.00 | 60.93 | - |
10 Sep 2020 | 61.88 | 61.88 | 61.88 | 62.00 | 60.93 | 1,500 |
09 Sep 2020 | 62.00 | 62.00 | 62.00 | 62.00 | 60.93 | - |
08 Sep 2020 | 61.88 | 61.88 | 61.88 | 62.00 | 60.93 | 1,724 |
07 Sep 2020 | 62.13 | 62.13 | 62.13 | 61.75 | 60.69 | 4,844 |
04 Sep 2020 | 61.50 | 61.50 | 61.50 | 61.50 | 60.44 | - |
03 Sep 2020 | 63.00 | 63.00 | 61.00 | 61.75 | 60.69 | 110,465 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |