Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 48.57 | 48.59 | 47.55 | 47.93 | 47.93 | 9,429,000 |
25 Feb 2021 | 49.07 | 49.89 | 48.12 | 48.27 | 48.27 | 5,302,500 |
24 Feb 2021 | 48.28 | 49.24 | 47.98 | 49.17 | 49.17 | 4,266,100 |
23 Feb 2021 | 48.60 | 48.65 | 47.81 | 48.41 | 48.41 | 4,804,500 |
22 Feb 2021 | 48.75 | 49.17 | 48.40 | 48.86 | 48.86 | 4,377,200 |
19 Feb 2021 | 49.02 | 49.50 | 48.80 | 48.86 | 48.86 | 3,569,800 |
18 Feb 2021 | 48.88 | 49.44 | 48.49 | 48.92 | 48.92 | 4,660,600 |
18 Feb 2021 | 0.468 Dividend | |||||
17 Feb 2021 | 48.78 | 49.71 | 48.60 | 49.56 | 49.09 | 4,917,100 |
16 Feb 2021 | 50.40 | 50.73 | 48.92 | 49.14 | 48.68 | 6,051,600 |
12 Feb 2021 | 50.17 | 50.71 | 50.00 | 50.38 | 49.90 | 2,839,500 |
11 Feb 2021 | 51.73 | 51.80 | 49.62 | 50.12 | 49.65 | 5,903,700 |
10 Feb 2021 | 50.44 | 51.67 | 50.06 | 51.61 | 51.12 | 7,106,400 |
09 Feb 2021 | 49.83 | 50.55 | 49.55 | 50.00 | 49.53 | 5,235,800 |
08 Feb 2021 | 49.89 | 50.18 | 49.35 | 49.93 | 49.46 | 3,732,600 |
05 Feb 2021 | 49.65 | 50.00 | 49.24 | 49.81 | 49.34 | 4,291,200 |
04 Feb 2021 | 48.93 | 49.52 | 48.51 | 49.27 | 48.80 | 3,476,400 |
03 Feb 2021 | 48.31 | 49.24 | 48.02 | 48.90 | 48.44 | 5,211,200 |
02 Feb 2021 | 49.24 | 49.25 | 47.77 | 48.44 | 47.98 | 5,516,500 |
01 Feb 2021 | 49.81 | 50.33 | 48.80 | 48.83 | 48.37 | 6,732,200 |
29 Jan 2021 | 50.24 | 51.41 | 49.85 | 50.25 | 49.78 | 10,483,900 |
28 Jan 2021 | 50.55 | 51.95 | 50.44 | 50.68 | 50.20 | 6,288,900 |
27 Jan 2021 | 51.52 | 55.49 | 50.47 | 51.18 | 50.70 | 15,941,000 |
26 Jan 2021 | 47.76 | 49.29 | 47.55 | 49.19 | 48.73 | 5,473,600 |
25 Jan 2021 | 46.69 | 47.94 | 46.30 | 47.82 | 47.37 | 5,428,400 |
22 Jan 2021 | 46.83 | 47.46 | 46.14 | 47.45 | 47.00 | 4,679,500 |
21 Jan 2021 | 47.79 | 47.90 | 46.70 | 47.07 | 46.63 | 5,626,600 |
20 Jan 2021 | 47.96 | 48.17 | 47.06 | 48.09 | 47.64 | 5,731,800 |
19 Jan 2021 | 49.27 | 49.27 | 47.93 | 48.15 | 47.70 | 5,860,600 |
15 Jan 2021 | 48.70 | 49.27 | 48.43 | 48.92 | 48.46 | 7,451,900 |
14 Jan 2021 | 49.19 | 49.66 | 48.57 | 49.32 | 48.85 | 7,422,900 |
13 Jan 2021 | 49.03 | 49.55 | 47.72 | 48.94 | 48.48 | 10,244,400 |
12 Jan 2021 | 47.99 | 48.48 | 47.32 | 47.96 | 47.51 | 6,661,300 |
11 Jan 2021 | 45.73 | 47.84 | 45.58 | 47.70 | 47.25 | 11,225,300 |
08 Jan 2021 | 45.05 | 46.47 | 44.62 | 45.21 | 44.78 | 9,895,400 |
07 Jan 2021 | 44.04 | 46.71 | 43.11 | 45.26 | 44.83 | 15,553,600 |
06 Jan 2021 | 42.21 | 43.43 | 41.87 | 43.03 | 42.62 | 12,503,300 |
05 Jan 2021 | 41.50 | 42.04 | 40.77 | 41.16 | 40.77 | 7,431,000 |
04 Jan 2021 | 40.17 | 41.56 | 39.94 | 41.40 | 41.01 | 9,101,800 |
31 Dec 2020 | 39.33 | 40.00 | 39.03 | 39.88 | 39.50 | 7,696,000 |
30 Dec 2020 | 39.52 | 39.73 | 39.20 | 39.34 | 38.97 | 4,194,300 |
29 Dec 2020 | 39.81 | 40.34 | 39.24 | 39.41 | 39.04 | 4,004,400 |
28 Dec 2020 | 39.68 | 40.30 | 39.30 | 39.66 | 39.29 | 4,714,500 |
24 Dec 2020 | 39.95 | 40.04 | 39.08 | 39.62 | 39.25 | 2,678,000 |
23 Dec 2020 | 39.47 | 40.24 | 39.44 | 39.87 | 39.49 | 4,200,200 |
22 Dec 2020 | 40.60 | 40.61 | 39.17 | 39.27 | 38.90 | 8,079,800 |
21 Dec 2020 | 40.55 | 41.02 | 40.16 | 40.67 | 40.29 | 4,801,300 |
18 Dec 2020 | 40.99 | 41.18 | 40.40 | 40.69 | 40.31 | 11,942,400 |
17 Dec 2020 | 40.83 | 40.96 | 40.35 | 40.88 | 40.49 | 5,612,700 |
16 Dec 2020 | 41.40 | 41.40 | 40.24 | 40.44 | 40.06 | 7,870,700 |
15 Dec 2020 | 41.60 | 42.01 | 41.19 | 41.33 | 40.94 | 5,461,000 |
14 Dec 2020 | 42.05 | 42.14 | 41.20 | 41.48 | 41.09 | 6,695,700 |
11 Dec 2020 | 41.60 | 41.67 | 40.85 | 41.53 | 41.14 | 5,937,100 |
10 Dec 2020 | 41.37 | 42.04 | 41.28 | 41.65 | 41.26 | 4,861,700 |
09 Dec 2020 | 42.53 | 42.62 | 41.46 | 41.77 | 41.38 | 6,505,200 |
08 Dec 2020 | 41.91 | 42.47 | 41.66 | 41.99 | 41.59 | 6,207,400 |
07 Dec 2020 | 43.18 | 43.33 | 42.07 | 42.43 | 42.03 | 6,781,700 |
04 Dec 2020 | 43.05 | 43.45 | 41.72 | 43.41 | 43.00 | 11,221,500 |
03 Dec 2020 | 39.99 | 43.67 | 39.97 | 42.82 | 42.42 | 17,235,500 |
02 Dec 2020 | 38.50 | 40.10 | 38.39 | 39.84 | 39.46 | 8,350,800 |
01 Dec 2020 | 38.38 | 39.20 | 38.31 | 38.46 | 38.10 | 8,004,500 |
30 Nov 2020 | 39.01 | 39.10 | 37.89 | 38.01 | 37.65 | 13,859,300 |
27 Nov 2020 | 39.24 | 39.24 | 38.61 | 39.00 | 38.63 | 3,024,000 |
25 Nov 2020 | 38.50 | 39.18 | 38.07 | 39.07 | 38.70 | 6,644,000 |
24 Nov 2020 | 38.42 | 38.59 | 37.70 | 38.52 | 38.16 | 8,786,000 |
23 Nov 2020 | 37.68 | 38.04 | 37.22 | 37.98 | 37.62 | 8,205,200 |
20 Nov 2020 | 37.41 | 38.08 | 37.14 | 37.53 | 37.18 | 9,018,500 |
19 Nov 2020 | 38.13 | 38.44 | 37.02 | 37.85 | 37.49 | 12,780,900 |
18 Nov 2020 | 39.94 | 39.95 | 38.22 | 38.23 | 37.87 | 14,434,700 |
18 Nov 2020 | 0.468 Dividend | |||||
17 Nov 2020 | 39.91 | 40.77 | 39.56 | 39.85 | 39.01 | 25,101,600 |
16 Nov 2020 | 43.79 | 44.87 | 43.72 | 44.10 | 43.17 | 8,055,800 |
13 Nov 2020 | 41.10 | 42.74 | 40.94 | 42.71 | 41.81 | 6,447,500 |
12 Nov 2020 | 41.07 | 41.24 | 40.17 | 40.77 | 39.91 | 5,858,400 |
11 Nov 2020 | 42.52 | 42.75 | 41.31 | 41.44 | 40.57 | 7,338,300 |
10 Nov 2020 | 39.80 | 43.76 | 39.55 | 42.35 | 41.46 | 18,133,200 |
09 Nov 2020 | 39.48 | 40.73 | 38.55 | 39.78 | 38.94 | 12,109,900 |
06 Nov 2020 | 37.69 | 38.17 | 37.17 | 37.31 | 36.52 | 6,370,700 |
05 Nov 2020 | 36.32 | 37.59 | 36.07 | 37.53 | 36.74 | 6,102,700 |
04 Nov 2020 | 36.85 | 37.68 | 36.23 | 36.30 | 35.53 | 8,564,500 |
03 Nov 2020 | 36.37 | 37.62 | 36.32 | 37.37 | 36.58 | 7,857,100 |
02 Nov 2020 | 34.53 | 35.81 | 34.37 | 35.79 | 35.04 | 7,448,100 |
30 Oct 2020 | 33.37 | 34.05 | 33.36 | 34.04 | 33.32 | 10,511,600 |
29 Oct 2020 | 34.37 | 34.48 | 33.46 | 33.52 | 32.81 | 9,205,300 |
28 Oct 2020 | 35.24 | 35.83 | 34.54 | 34.59 | 33.86 | 7,287,000 |
27 Oct 2020 | 37.00 | 37.29 | 35.92 | 36.00 | 35.24 | 5,661,100 |
26 Oct 2020 | 37.89 | 38.03 | 37.00 | 37.21 | 36.43 | 7,692,900 |
23 Oct 2020 | 37.70 | 38.08 | 37.57 | 38.04 | 37.24 | 3,875,100 |
22 Oct 2020 | 37.53 | 37.67 | 37.16 | 37.51 | 36.72 | 4,082,200 |
21 Oct 2020 | 37.37 | 37.87 | 36.97 | 37.39 | 36.60 | 3,708,500 |
20 Oct 2020 | 37.15 | 37.77 | 36.72 | 37.49 | 36.70 | 6,033,700 |
19 Oct 2020 | 37.46 | 37.80 | 36.83 | 36.97 | 36.19 | 4,865,300 |
16 Oct 2020 | 37.48 | 37.91 | 36.90 | 37.41 | 36.62 | 8,562,000 |
15 Oct 2020 | 36.35 | 38.22 | 36.31 | 37.64 | 36.85 | 16,168,300 |
14 Oct 2020 | 36.32 | 36.81 | 35.65 | 35.91 | 35.15 | 8,382,000 |
13 Oct 2020 | 36.90 | 37.09 | 35.70 | 36.18 | 35.42 | 8,021,100 |
12 Oct 2020 | 36.62 | 37.71 | 36.42 | 36.93 | 36.15 | 8,686,600 |
09 Oct 2020 | 37.29 | 37.59 | 36.28 | 36.34 | 35.57 | 7,423,700 |
08 Oct 2020 | 36.65 | 37.09 | 36.59 | 37.07 | 36.29 | 3,623,700 |
07 Oct 2020 | 36.18 | 36.75 | 36.02 | 36.49 | 35.72 | 3,687,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |