Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2021 | 75.10 | 75.21 | 74.00 | 74.36 | 74.36 | 2,594,411 |
16 Apr 2021 | 73.95 | 75.34 | 73.77 | 75.11 | 75.11 | 1,679,200 |
15 Apr 2021 | 73.83 | 73.83 | 73.19 | 73.52 | 73.52 | 1,359,800 |
14 Apr 2021 | 73.35 | 73.87 | 73.11 | 73.18 | 73.18 | 1,275,100 |
13 Apr 2021 | 74.02 | 74.02 | 72.60 | 73.39 | 73.39 | 999,000 |
12 Apr 2021 | 73.67 | 74.02 | 73.29 | 73.93 | 73.93 | 1,568,100 |
09 Apr 2021 | 71.95 | 73.76 | 71.95 | 73.75 | 73.75 | 1,904,900 |
08 Apr 2021 | 72.49 | 72.49 | 71.54 | 72.08 | 72.08 | 2,013,500 |
07 Apr 2021 | 73.00 | 73.06 | 71.90 | 72.04 | 72.04 | 1,182,500 |
06 Apr 2021 | 72.50 | 73.28 | 72.36 | 73.03 | 73.03 | 1,300,300 |
05 Apr 2021 | 72.41 | 72.47 | 71.65 | 72.40 | 72.40 | 1,350,000 |
01 Apr 2021 | 70.63 | 71.62 | 70.63 | 71.59 | 71.59 | 1,783,300 |
31 Mar 2021 | 71.13 | 71.22 | 70.29 | 70.37 | 70.37 | 2,860,900 |
30 Mar 2021 | 69.34 | 70.92 | 69.22 | 70.69 | 70.69 | 1,742,900 |
29 Mar 2021 | 70.99 | 71.67 | 69.49 | 69.55 | 69.55 | 2,358,900 |
26 Mar 2021 | 68.82 | 70.88 | 68.65 | 70.84 | 70.84 | 2,715,200 |
25 Mar 2021 | 66.04 | 68.55 | 65.74 | 68.35 | 68.35 | 2,987,300 |
24 Mar 2021 | 67.04 | 67.98 | 66.40 | 66.40 | 66.40 | 2,134,500 |
23 Mar 2021 | 68.08 | 68.49 | 66.32 | 66.62 | 66.62 | 1,992,500 |
22 Mar 2021 | 68.32 | 68.65 | 67.29 | 68.32 | 68.32 | 1,648,800 |
22 Mar 2021 | 0.117 Dividend | |||||
19 Mar 2021 | 67.21 | 68.53 | 66.85 | 68.08 | 67.96 | 1,903,700 |
18 Mar 2021 | 67.86 | 68.89 | 67.02 | 67.19 | 67.07 | 2,678,700 |
17 Mar 2021 | 66.28 | 68.05 | 66.09 | 68.05 | 67.93 | 3,960,100 |
16 Mar 2021 | 67.49 | 67.93 | 66.71 | 66.81 | 66.70 | 2,078,900 |
15 Mar 2021 | 66.21 | 67.42 | 65.91 | 67.41 | 67.29 | 1,547,700 |
12 Mar 2021 | 65.65 | 66.23 | 65.22 | 66.09 | 65.98 | 1,998,900 |
11 Mar 2021 | 66.64 | 66.66 | 66.02 | 66.15 | 66.04 | 1,519,100 |
10 Mar 2021 | 64.75 | 66.41 | 64.44 | 65.88 | 65.77 | 2,357,900 |
09 Mar 2021 | 65.19 | 65.41 | 64.30 | 64.33 | 64.22 | 2,287,500 |
08 Mar 2021 | 63.41 | 65.24 | 63.19 | 64.41 | 64.30 | 3,818,000 |
05 Mar 2021 | 61.58 | 63.34 | 59.95 | 63.18 | 63.07 | 3,998,900 |
04 Mar 2021 | 62.22 | 62.63 | 59.44 | 60.87 | 60.77 | 5,905,200 |
03 Mar 2021 | 63.11 | 63.37 | 62.21 | 62.24 | 62.13 | 3,188,300 |
02 Mar 2021 | 63.47 | 63.72 | 62.84 | 63.43 | 63.32 | 2,780,400 |
01 Mar 2021 | 62.95 | 63.89 | 62.82 | 63.35 | 63.24 | 1,893,200 |
26 Feb 2021 | 61.53 | 62.74 | 61.06 | 62.04 | 61.93 | 3,584,100 |
25 Feb 2021 | 63.45 | 63.56 | 60.99 | 61.21 | 61.10 | 4,689,600 |
24 Feb 2021 | 62.99 | 63.84 | 62.34 | 63.79 | 63.68 | 1,913,600 |
23 Feb 2021 | 62.91 | 63.58 | 61.33 | 63.37 | 63.26 | 2,407,400 |
22 Feb 2021 | 64.05 | 64.38 | 63.38 | 63.44 | 63.33 | 1,558,900 |
19 Feb 2021 | 63.68 | 64.54 | 63.54 | 64.40 | 64.29 | 1,567,100 |
18 Feb 2021 | 63.24 | 63.53 | 62.81 | 63.18 | 63.07 | 1,000,400 |
17 Feb 2021 | 63.28 | 63.73 | 62.73 | 63.55 | 63.44 | 2,478,000 |
16 Feb 2021 | 65.20 | 65.20 | 63.41 | 63.51 | 63.40 | 2,495,200 |
12 Feb 2021 | 64.92 | 65.49 | 64.81 | 65.06 | 64.95 | 1,119,400 |
11 Feb 2021 | 64.97 | 65.49 | 64.61 | 65.25 | 65.14 | 1,771,100 |
10 Feb 2021 | 64.77 | 65.01 | 63.60 | 64.53 | 64.42 | 2,059,600 |
09 Feb 2021 | 64.84 | 64.87 | 64.43 | 64.52 | 64.41 | 771,400 |
08 Feb 2021 | 63.88 | 65.10 | 63.88 | 65.09 | 64.98 | 1,217,100 |
05 Feb 2021 | 62.77 | 63.67 | 62.67 | 63.61 | 63.50 | 1,815,300 |
04 Feb 2021 | 61.85 | 62.66 | 61.57 | 62.47 | 62.36 | 1,346,100 |
03 Feb 2021 | 61.96 | 62.27 | 61.17 | 61.69 | 61.58 | 1,467,700 |
02 Feb 2021 | 61.74 | 62.11 | 61.07 | 61.84 | 61.73 | 1,138,900 |
01 Feb 2021 | 60.75 | 61.37 | 60.03 | 61.24 | 61.13 | 1,185,500 |
29 Jan 2021 | 61.22 | 61.26 | 59.25 | 60.30 | 60.20 | 2,835,700 |
28 Jan 2021 | 61.50 | 61.92 | 61.01 | 61.41 | 61.30 | 2,184,700 |
27 Jan 2021 | 61.64 | 62.18 | 60.93 | 61.43 | 61.32 | 2,989,200 |
26 Jan 2021 | 63.76 | 64.13 | 62.42 | 62.60 | 62.49 | 1,548,600 |
25 Jan 2021 | 63.56 | 64.63 | 62.98 | 63.47 | 63.36 | 2,616,300 |
22 Jan 2021 | 62.84 | 63.65 | 62.38 | 63.56 | 63.45 | 1,686,700 |
21 Jan 2021 | 62.99 | 63.71 | 62.85 | 63.17 | 63.06 | 1,496,800 |
20 Jan 2021 | 61.45 | 63.01 | 61.23 | 62.73 | 62.62 | 5,131,500 |
19 Jan 2021 | 61.02 | 61.42 | 60.87 | 61.11 | 61.00 | 1,008,600 |
15 Jan 2021 | 60.23 | 60.73 | 59.60 | 60.49 | 60.39 | 1,076,300 |
14 Jan 2021 | 60.57 | 61.19 | 60.25 | 60.60 | 60.50 | 899,700 |
13 Jan 2021 | 60.57 | 61.24 | 60.28 | 60.31 | 60.21 | 1,120,000 |
12 Jan 2021 | 59.54 | 60.44 | 59.32 | 60.42 | 60.32 | 1,814,900 |
11 Jan 2021 | 58.07 | 59.93 | 57.97 | 59.45 | 59.35 | 1,593,600 |
08 Jan 2021 | 59.69 | 59.94 | 58.06 | 58.65 | 58.55 | 2,645,600 |
07 Jan 2021 | 58.54 | 59.80 | 58.41 | 59.65 | 59.55 | 2,111,600 |
06 Jan 2021 | 56.67 | 58.68 | 56.67 | 58.27 | 58.17 | 3,382,700 |
05 Jan 2021 | 56.49 | 57.30 | 56.49 | 57.00 | 56.90 | 3,108,500 |
04 Jan 2021 | 57.76 | 57.91 | 56.15 | 56.77 | 56.67 | 2,651,000 |
31 Dec 2020 | 58.08 | 58.11 | 57.34 | 57.64 | 57.54 | 1,378,500 |
30 Dec 2020 | 58.07 | 58.67 | 58.00 | 58.15 | 58.05 | 1,457,300 |
29 Dec 2020 | 58.55 | 58.76 | 57.43 | 57.93 | 57.83 | 1,928,500 |
28 Dec 2020 | 59.77 | 59.85 | 58.39 | 58.41 | 58.31 | 1,710,100 |
24 Dec 2020 | 58.77 | 59.41 | 58.52 | 59.37 | 59.27 | 879,400 |
23 Dec 2020 | 59.32 | 59.45 | 58.58 | 58.75 | 58.65 | 1,286,100 |
22 Dec 2020 | 59.21 | 59.52 | 58.79 | 59.16 | 59.06 | 1,568,400 |
21 Dec 2020 | 58.41 | 59.38 | 57.94 | 59.04 | 58.94 | 2,249,200 |
21 Dec 2020 | 0.118 Dividend | |||||
18 Dec 2020 | 59.28 | 59.72 | 59.03 | 59.41 | 59.19 | 1,481,000 |
17 Dec 2020 | 58.25 | 59.31 | 58.01 | 59.09 | 58.87 | 1,882,500 |
16 Dec 2020 | 57.96 | 58.33 | 57.34 | 57.66 | 57.45 | 1,739,700 |
15 Dec 2020 | 56.85 | 57.77 | 56.85 | 57.74 | 57.53 | 2,384,100 |
14 Dec 2020 | 56.90 | 57.43 | 56.50 | 56.51 | 56.30 | 1,870,400 |
11 Dec 2020 | 56.37 | 56.96 | 56.30 | 56.54 | 56.33 | 1,249,900 |
10 Dec 2020 | 56.53 | 56.96 | 56.22 | 56.78 | 56.57 | 2,735,500 |
09 Dec 2020 | 57.12 | 57.52 | 56.55 | 56.91 | 56.70 | 3,908,800 |
08 Dec 2020 | 56.81 | 56.89 | 56.21 | 56.61 | 56.40 | 1,969,100 |
07 Dec 2020 | 56.76 | 57.24 | 56.35 | 57.12 | 56.91 | 2,628,600 |
04 Dec 2020 | 56.92 | 57.09 | 56.42 | 56.73 | 56.52 | 2,102,400 |
03 Dec 2020 | 56.00 | 57.20 | 55.89 | 56.90 | 56.69 | 1,892,700 |
02 Dec 2020 | 56.59 | 56.64 | 55.73 | 55.80 | 55.59 | 3,674,900 |
01 Dec 2020 | 57.86 | 57.86 | 56.80 | 56.91 | 56.70 | 2,336,600 |
30 Nov 2020 | 57.80 | 57.93 | 56.40 | 57.23 | 57.02 | 2,137,600 |
27 Nov 2020 | 58.24 | 58.48 | 57.72 | 57.92 | 57.71 | 815,600 |
25 Nov 2020 | 58.13 | 58.36 | 57.54 | 58.03 | 57.82 | 1,870,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |