Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
21 Jan 2021 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
20 Jan 2021 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
19 Jan 2021 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
18 Jan 2021 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
15 Jan 2021 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | - |
14 Jan 2021 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | - |
13 Jan 2021 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | - |
12 Jan 2021 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | - |
11 Jan 2021 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
08 Jan 2021 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
07 Jan 2021 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
06 Jan 2021 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
05 Jan 2021 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | - |
04 Jan 2021 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
30 Dec 2020 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
29 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
28 Dec 2020 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | - |
23 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
22 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
21 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
18 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
17 Dec 2020 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
17 Dec 2020 | 0.25 Dividend | |||||
16 Dec 2020 | 131.00 | 131.00 | 131.00 | 131.00 | 130.75 | - |
15 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 129.75 | - |
14 Dec 2020 | 130.00 | 131.00 | 129.00 | 129.00 | 128.75 | - |
11 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 129.75 | - |
10 Dec 2020 | 130.00 | 130.00 | 130.00 | 130.00 | 129.75 | - |
09 Dec 2020 | 126.00 | 126.00 | 126.00 | 126.00 | 125.76 | - |
08 Dec 2020 | 126.00 | 126.00 | 126.00 | 126.00 | 125.76 | - |
07 Dec 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 124.76 | - |
04 Dec 2020 | 123.00 | 123.00 | 123.00 | 123.00 | 122.77 | - |
03 Dec 2020 | 122.00 | 123.00 | 122.00 | 123.00 | 122.77 | - |
02 Dec 2020 | 126.00 | 126.00 | 126.00 | 126.00 | 125.76 | - |
01 Dec 2020 | 124.00 | 126.00 | 124.00 | 124.00 | 123.76 | - |
30 Nov 2020 | 124.00 | 124.00 | 124.00 | 124.00 | 123.76 | - |
27 Nov 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 124.76 | - |
26 Nov 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 124.76 | 6 |
25 Nov 2020 | 126.00 | 126.00 | 124.00 | 125.00 | 124.76 | - |
24 Nov 2020 | 123.00 | 127.00 | 123.00 | 125.00 | 124.76 | 6 |
23 Nov 2020 | 122.00 | 122.00 | 121.00 | 122.00 | 121.77 | - |
20 Nov 2020 | 122.00 | 122.00 | 121.00 | 121.00 | 120.77 | - |
19 Nov 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 124.76 | - |
18 Nov 2020 | 125.00 | 127.00 | 125.00 | 127.00 | 126.76 | - |
17 Nov 2020 | 126.00 | 126.00 | 125.00 | 126.00 | 125.76 | - |
16 Nov 2020 | 130.00 | 130.00 | 127.00 | 128.00 | 127.76 | - |
13 Nov 2020 | 129.00 | 129.00 | 129.00 | 129.00 | 128.75 | - |
12 Nov 2020 | 132.00 | 132.00 | 129.00 | 129.00 | 128.75 | - |
11 Nov 2020 | 131.00 | 133.00 | 131.00 | 132.00 | 131.75 | - |
10 Nov 2020 | 132.00 | 132.00 | 129.00 | 129.00 | 128.75 | - |
09 Nov 2020 | 133.00 | 134.00 | 133.00 | 134.00 | 133.74 | - |
06 Nov 2020 | 131.00 | 131.00 | 130.00 | 130.00 | 129.75 | - |
05 Nov 2020 | 133.00 | 133.00 | 132.00 | 132.00 | 131.75 | - |
04 Nov 2020 | 135.00 | 135.00 | 133.00 | 134.00 | 133.74 | - |
03 Nov 2020 | 130.00 | 133.00 | 130.00 | 133.00 | 132.75 | - |
02 Nov 2020 | 126.00 | 129.00 | 126.00 | 128.00 | 127.76 | - |
30 Oct 2020 | 123.00 | 125.00 | 123.00 | 125.00 | 124.76 | - |
29 Oct 2020 | 125.00 | 125.00 | 123.00 | 125.00 | 124.76 | - |
28 Oct 2020 | 126.00 | 126.00 | 125.00 | 125.00 | 124.76 | - |
27 Oct 2020 | 128.00 | 128.00 | 127.00 | 128.00 | 127.76 | - |
26 Oct 2020 | 129.00 | 129.00 | 126.00 | 126.00 | 125.76 | - |
23 Oct 2020 | 129.00 | 130.00 | 128.00 | 130.00 | 129.75 | - |
22 Oct 2020 | 129.00 | 129.00 | 128.00 | 128.00 | 127.76 | - |
21 Oct 2020 | 130.00 | 132.00 | 130.00 | 130.00 | 129.75 | - |
20 Oct 2020 | 130.00 | 130.00 | 129.00 | 129.00 | 128.75 | - |
19 Oct 2020 | 132.00 | 132.00 | 131.00 | 131.00 | 130.75 | - |
16 Oct 2020 | 134.00 | 134.00 | 132.00 | 133.00 | 132.75 | - |
15 Oct 2020 | 132.00 | 133.00 | 132.00 | 133.00 | 132.75 | - |
14 Oct 2020 | 134.00 | 134.00 | 133.00 | 133.00 | 132.75 | - |
13 Oct 2020 | 132.00 | 132.00 | 132.00 | 132.00 | 131.75 | - |
12 Oct 2020 | 131.00 | 131.00 | 130.00 | 131.00 | 130.75 | - |
09 Oct 2020 | 134.00 | 134.00 | 132.00 | 132.00 | 131.75 | - |
08 Oct 2020 | 133.00 | 133.00 | 132.00 | 132.00 | 131.75 | - |
07 Oct 2020 | 132.00 | 133.00 | 132.00 | 133.00 | 132.75 | - |
06 Oct 2020 | 133.00 | 136.00 | 132.00 | 134.00 | 133.74 | 73 |
05 Oct 2020 | 133.00 | 133.00 | 132.00 | 132.00 | 131.75 | - |
02 Oct 2020 | 129.00 | 131.00 | 129.00 | 131.00 | 130.75 | - |
01 Oct 2020 | 131.00 | 131.00 | 131.00 | 131.00 | 130.75 | - |
30 Sep 2020 | 127.00 | 130.00 | 127.00 | 130.00 | 129.75 | - |
29 Sep 2020 | 132.00 | 132.00 | 130.00 | 130.00 | 129.75 | 30 |
28 Sep 2020 | 129.00 | 130.00 | 129.00 | 130.00 | 129.75 | - |
25 Sep 2020 | 126.00 | 127.00 | 125.00 | 127.00 | 126.76 | - |
24 Sep 2020 | 125.00 | 125.00 | 123.00 | 123.00 | 122.77 | - |
23 Sep 2020 | 128.00 | 128.00 | 126.00 | 126.00 | 125.76 | - |
22 Sep 2020 | 126.00 | 129.00 | 126.00 | 129.00 | 128.75 | - |
21 Sep 2020 | 128.00 | 128.00 | 125.00 | 125.00 | 124.76 | - |
18 Sep 2020 | - | - | - | - | - | - |
17 Sep 2020 | 128.00 | 130.00 | 128.00 | 130.00 | 129.75 | - |
17 Sep 2020 | 0.25 Dividend | |||||
16 Sep 2020 | 132.00 | 132.00 | 131.00 | 131.00 | 130.50 | - |
15 Sep 2020 | 132.00 | 132.00 | 132.00 | 132.00 | 131.50 | - |
14 Sep 2020 | 132.00 | 133.00 | 132.00 | 133.00 | 132.49 | - |
11 Sep 2020 | 130.00 | 130.00 | 129.00 | 130.00 | 129.50 | - |
10 Sep 2020 | 130.00 | 130.00 | 129.00 | 130.00 | 129.50 | - |
09 Sep 2020 | 129.00 | 130.00 | 129.00 | 130.00 | 129.50 | - |
08 Sep 2020 | 128.00 | 130.00 | 128.00 | 130.00 | 129.50 | - |
07 Sep 2020 | 128.00 | 129.00 | 128.00 | 129.00 | 128.51 | - |
04 Sep 2020 | 130.00 | 131.00 | 130.00 | 131.00 | 130.50 | - |
03 Sep 2020 | 133.00 | 134.00 | 132.00 | 132.00 | 131.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |