Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2021 | - | - | - | - | - | - |
16 Apr 2021 | 71.97 | 72.20 | 69.68 | 70.12 | 70.12 | 9,422,800 |
15 Apr 2021 | 70.55 | 71.88 | 70.17 | 71.71 | 71.71 | 11,108,300 |
14 Apr 2021 | 72.51 | 73.22 | 69.50 | 69.74 | 69.74 | 12,931,200 |
13 Apr 2021 | 71.72 | 72.78 | 70.73 | 72.45 | 72.45 | 9,991,700 |
12 Apr 2021 | 70.87 | 71.84 | 69.65 | 70.86 | 70.86 | 9,495,200 |
09 Apr 2021 | 70.35 | 71.45 | 69.91 | 71.19 | 71.19 | 15,659,500 |
08 Apr 2021 | 69.91 | 71.45 | 69.28 | 71.22 | 71.22 | 16,843,400 |
07 Apr 2021 | 66.64 | 69.97 | 66.08 | 68.99 | 68.99 | 23,964,600 |
06 Apr 2021 | 64.67 | 67.65 | 64.30 | 67.00 | 67.00 | 15,587,900 |
05 Apr 2021 | 64.14 | 64.34 | 61.81 | 64.24 | 64.24 | 15,502,100 |
01 Apr 2021 | 64.68 | 66.36 | 63.64 | 63.83 | 63.83 | 15,261,000 |
31 Mar 2021 | 63.98 | 64.98 | 63.27 | 63.63 | 63.63 | 14,479,800 |
30 Mar 2021 | 62.30 | 64.10 | 61.90 | 62.99 | 62.99 | 12,533,300 |
29 Mar 2021 | 62.00 | 64.96 | 61.71 | 62.94 | 62.94 | 22,034,500 |
26 Mar 2021 | 61.52 | 61.87 | 59.28 | 61.26 | 61.26 | 15,582,600 |
25 Mar 2021 | 60.20 | 62.01 | 59.57 | 61.20 | 61.20 | 19,197,200 |
24 Mar 2021 | 64.95 | 64.95 | 62.05 | 62.06 | 62.06 | 15,475,500 |
23 Mar 2021 | 65.15 | 65.63 | 64.11 | 64.27 | 64.27 | 17,788,600 |
22 Mar 2021 | 66.89 | 66.89 | 64.35 | 65.21 | 65.21 | 24,123,800 |
19 Mar 2021 | 67.11 | 67.11 | 65.77 | 66.23 | 66.23 | 20,721,600 |
18 Mar 2021 | 69.21 | 69.90 | 66.68 | 66.72 | 66.72 | 15,850,200 |
17 Mar 2021 | 68.32 | 70.82 | 66.96 | 70.20 | 70.20 | 15,681,600 |
16 Mar 2021 | 71.07 | 71.86 | 68.57 | 69.25 | 69.25 | 13,216,100 |
15 Mar 2021 | 68.24 | 70.49 | 67.18 | 70.28 | 70.28 | 15,467,200 |
12 Mar 2021 | 67.72 | 68.82 | 66.64 | 68.10 | 68.10 | 15,414,000 |
11 Mar 2021 | 66.37 | 68.74 | 65.83 | 68.46 | 68.46 | 14,722,200 |
10 Mar 2021 | 69.46 | 69.46 | 64.59 | 64.83 | 64.83 | 22,464,200 |
09 Mar 2021 | 65.72 | 68.21 | 64.60 | 67.52 | 67.52 | 22,603,900 |
08 Mar 2021 | 67.40 | 68.64 | 63.42 | 63.48 | 63.48 | 21,722,000 |
05 Mar 2021 | 67.67 | 67.79 | 61.52 | 66.95 | 66.95 | 22,346,200 |
04 Mar 2021 | 70.61 | 71.78 | 66.02 | 66.75 | 66.75 | 22,538,600 |
03 Mar 2021 | 74.01 | 74.50 | 70.66 | 70.86 | 70.86 | 19,379,400 |
02 Mar 2021 | 76.61 | 77.10 | 73.56 | 73.67 | 73.67 | 20,517,000 |
01 Mar 2021 | 78.36 | 78.73 | 76.05 | 77.63 | 77.63 | 24,359,200 |
26 Feb 2021 | 76.87 | 79.08 | 75.00 | 77.06 | 77.06 | 35,323,500 |
25 Feb 2021 | 78.15 | 80.75 | 73.89 | 74.59 | 74.59 | 63,625,700 |
24 Feb 2021 | 73.10 | 73.95 | 71.71 | 71.92 | 71.92 | 18,309,900 |
23 Feb 2021 | 68.45 | 74.33 | 66.19 | 73.17 | 73.17 | 32,669,500 |
22 Feb 2021 | 71.73 | 73.75 | 70.42 | 70.49 | 70.49 | 21,049,600 |
19 Feb 2021 | 72.97 | 74.96 | 71.88 | 72.28 | 72.28 | 25,911,000 |
18 Feb 2021 | 70.74 | 72.90 | 70.36 | 72.26 | 72.26 | 16,072,100 |
17 Feb 2021 | 73.05 | 73.28 | 70.13 | 71.79 | 71.79 | 21,422,600 |
16 Feb 2021 | 72.19 | 74.84 | 71.81 | 73.96 | 73.96 | 27,748,000 |
12 Feb 2021 | 68.56 | 73.18 | 68.40 | 71.90 | 71.90 | 38,044,200 |
11 Feb 2021 | 67.99 | 69.02 | 66.58 | 68.56 | 68.56 | 30,470,000 |
10 Feb 2021 | 65.80 | 69.25 | 63.20 | 67.77 | 67.77 | 73,649,200 |
09 Feb 2021 | 58.64 | 60.73 | 58.55 | 59.87 | 59.87 | 38,253,800 |
08 Feb 2021 | 57.80 | 59.60 | 57.38 | 58.20 | 58.20 | 18,285,200 |
05 Feb 2021 | 56.02 | 57.44 | 55.03 | 56.78 | 56.78 | 16,889,700 |
04 Feb 2021 | 54.79 | 56.52 | 54.44 | 56.51 | 56.51 | 10,999,300 |
03 Feb 2021 | 54.56 | 55.19 | 53.70 | 54.58 | 54.58 | 16,816,300 |
02 Feb 2021 | 52.87 | 54.87 | 52.71 | 54.00 | 54.00 | 13,977,000 |
01 Feb 2021 | 51.20 | 52.75 | 51.07 | 52.66 | 52.66 | 13,820,700 |
29 Jan 2021 | 51.02 | 52.99 | 49.88 | 50.53 | 50.53 | 17,321,500 |
28 Jan 2021 | 49.49 | 52.25 | 49.27 | 51.57 | 51.57 | 19,974,000 |
27 Jan 2021 | 50.64 | 50.85 | 47.98 | 48.19 | 48.19 | 22,427,000 |
26 Jan 2021 | 48.13 | 52.19 | 48.02 | 49.67 | 49.67 | 29,448,500 |
25 Jan 2021 | 48.44 | 48.95 | 47.00 | 47.84 | 47.84 | 13,642,300 |
22 Jan 2021 | 46.90 | 48.18 | 46.80 | 48.06 | 48.06 | 13,564,400 |
21 Jan 2021 | 47.73 | 48.02 | 46.50 | 47.12 | 47.12 | 15,457,900 |
20 Jan 2021 | 46.23 | 47.92 | 46.18 | 47.60 | 47.60 | 21,432,900 |
19 Jan 2021 | 45.59 | 46.17 | 44.40 | 45.93 | 45.93 | 19,476,300 |
15 Jan 2021 | 46.10 | 46.20 | 45.08 | 45.18 | 45.18 | 25,937,300 |
14 Jan 2021 | 47.66 | 47.66 | 45.43 | 45.79 | 45.79 | 29,748,700 |
13 Jan 2021 | 48.09 | 48.39 | 47.02 | 47.22 | 47.22 | 19,097,200 |
12 Jan 2021 | 48.55 | 49.13 | 46.56 | 47.04 | 47.04 | 26,288,500 |
11 Jan 2021 | 47.09 | 49.49 | 45.15 | 48.18 | 48.18 | 61,647,600 |
08 Jan 2021 | 52.50 | 52.70 | 50.19 | 51.48 | 51.48 | 16,955,400 |
07 Jan 2021 | 52.22 | 53.38 | 51.46 | 52.33 | 52.33 | 18,967,600 |
06 Jan 2021 | 53.27 | 54.52 | 52.57 | 53.26 | 53.26 | 9,260,000 |
05 Jan 2021 | 53.41 | 54.50 | 53.15 | 53.88 | 53.88 | 8,317,200 |
04 Jan 2021 | 54.49 | 55.49 | 53.58 | 54.53 | 54.53 | 12,231,600 |
31 Dec 2020 | 54.24 | 54.31 | 53.74 | 54.15 | 54.15 | 4,825,200 |
30 Dec 2020 | 54.69 | 54.91 | 54.14 | 54.33 | 54.33 | 5,329,500 |
29 Dec 2020 | 54.51 | 55.40 | 53.55 | 54.36 | 54.36 | 6,644,800 |
28 Dec 2020 | 55.00 | 55.18 | 53.93 | 54.43 | 54.43 | 6,829,600 |
24 Dec 2020 | 54.52 | 55.19 | 53.86 | 53.97 | 53.97 | 3,661,100 |
23 Dec 2020 | 55.34 | 55.45 | 54.23 | 54.30 | 54.30 | 6,008,600 |
22 Dec 2020 | 55.00 | 55.68 | 54.37 | 54.91 | 54.91 | 9,259,200 |
21 Dec 2020 | 54.50 | 55.68 | 53.58 | 54.64 | 54.64 | 10,349,400 |
18 Dec 2020 | 54.93 | 56.08 | 54.27 | 55.87 | 55.87 | 20,450,300 |
17 Dec 2020 | 54.57 | 55.17 | 53.94 | 54.63 | 54.63 | 11,739,900 |
16 Dec 2020 | 54.77 | 56.11 | 53.64 | 54.03 | 54.03 | 29,099,400 |
15 Dec 2020 | 52.02 | 52.96 | 51.61 | 52.82 | 52.82 | 10,868,700 |
14 Dec 2020 | 51.97 | 53.48 | 51.80 | 52.02 | 52.02 | 17,418,200 |
11 Dec 2020 | 50.62 | 52.45 | 49.97 | 51.44 | 51.44 | 18,020,200 |
10 Dec 2020 | 46.70 | 51.74 | 46.54 | 51.21 | 51.21 | 24,147,200 |
09 Dec 2020 | 47.48 | 48.74 | 46.92 | 47.23 | 47.23 | 9,244,800 |
08 Dec 2020 | 47.79 | 48.10 | 46.90 | 47.43 | 47.43 | 7,454,900 |
07 Dec 2020 | 47.55 | 48.34 | 47.07 | 47.90 | 47.90 | 7,746,200 |
04 Dec 2020 | 47.75 | 48.34 | 47.67 | 47.73 | 47.73 | 6,275,300 |
03 Dec 2020 | 47.17 | 48.15 | 47.03 | 47.79 | 47.79 | 7,136,000 |
02 Dec 2020 | 46.36 | 47.94 | 45.93 | 47.23 | 47.23 | 10,284,000 |
01 Dec 2020 | 46.76 | 47.27 | 45.81 | 46.67 | 46.67 | 9,084,000 |
30 Nov 2020 | 46.52 | 46.82 | 44.94 | 46.51 | 46.51 | 9,968,800 |
27 Nov 2020 | 46.56 | 47.01 | 46.20 | 46.59 | 46.59 | 5,133,300 |
25 Nov 2020 | 44.97 | 46.85 | 44.85 | 46.43 | 46.43 | 15,076,600 |
24 Nov 2020 | 45.13 | 45.44 | 44.46 | 45.23 | 45.23 | 9,053,900 |
23 Nov 2020 | 44.90 | 45.57 | 44.18 | 44.94 | 44.94 | 10,392,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |