Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jan 2021 | 81.56 | 82.28 | 81.50 | 81.96 | 81.96 | 1,086 |
24 Jan 2021 | - | - | - | - | - | - |
22 Jan 2021 | 82.52 | 82.56 | 81.50 | 81.56 | 81.56 | 17,535 |
21 Jan 2021 | 81.59 | 83.06 | 81.40 | 82.57 | 82.57 | 17,535 |
20 Jan 2021 | 81.00 | 81.75 | 80.60 | 81.59 | 81.59 | 15,919 |
19 Jan 2021 | 80.88 | 81.85 | 80.75 | 81.15 | 81.15 | 16,481 |
17 Jan 2021 | - | - | - | - | - | - |
15 Jan 2021 | 81.12 | 81.43 | 80.60 | 80.70 | 80.70 | 12,643 |
14 Jan 2021 | 80.92 | 81.52 | 80.25 | 81.15 | 81.15 | 12,643 |
13 Jan 2021 | 81.70 | 82.08 | 80.76 | 80.92 | 80.92 | 18,709 |
12 Jan 2021 | 80.45 | 81.77 | 79.86 | 81.70 | 81.70 | 22,764 |
11 Jan 2021 | 80.00 | 80.50 | 78.65 | 80.43 | 80.43 | 20,161 |
10 Jan 2021 | - | - | - | - | - | - |
08 Jan 2021 | 79.76 | 80.39 | 79.55 | 79.77 | 79.77 | 12,252 |
07 Jan 2021 | 79.99 | 80.70 | 79.65 | 79.76 | 79.76 | 14,656 |
06 Jan 2021 | 80.41 | 80.93 | 79.92 | 80.06 | 80.06 | 17,483 |
05 Jan 2021 | 78.97 | 80.72 | 78.97 | 80.35 | 80.35 | 20,742 |
04 Jan 2021 | 78.25 | 79.90 | 78.25 | 78.97 | 78.97 | 22,289 |
03 Jan 2021 | - | - | - | - | - | - |
31 Dec 2020 | 77.97 | 78.39 | 77.48 | 78.12 | 78.12 | 13,031 |
30 Dec 2020 | 77.00 | 78.06 | 76.90 | 77.97 | 77.97 | 13,031 |
29 Dec 2020 | 76.70 | 77.25 | 76.36 | 77.01 | 77.01 | 9,514 |
28 Dec 2020 | 76.40 | 76.67 | 76.15 | 76.35 | 76.35 | 5,770 |
27 Dec 2020 | - | - | - | - | - | - |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 74.80 | 76.40 | 74.40 | 76.14 | 76.14 | 12,873 |
22 Dec 2020 | 74.76 | 75.22 | 74.28 | 74.82 | 74.82 | 14,575 |
21 Dec 2020 | 77.20 | 77.30 | 74.60 | 74.76 | 74.76 | 24,705 |
20 Dec 2020 | - | - | - | - | - | - |
18 Dec 2020 | 77.19 | 77.41 | 76.85 | 77.16 | 77.16 | 19,056 |
17 Dec 2020 | 75.65 | 77.41 | 75.51 | 77.19 | 77.19 | 19,056 |
16 Dec 2020 | 75.53 | 76.07 | 75.34 | 75.65 | 75.65 | 12,246 |
15 Dec 2020 | 74.67 | 75.68 | 74.55 | 75.59 | 75.59 | 15,183 |
14 Dec 2020 | 74.20 | 75.20 | 74.20 | 74.67 | 74.67 | 14,720 |
13 Dec 2020 | - | - | - | - | - | - |
11 Dec 2020 | 74.25 | 74.75 | 74.00 | 74.08 | 74.08 | 14,101 |
10 Dec 2020 | 73.05 | 74.60 | 72.73 | 74.26 | 74.26 | 23,699 |
09 Dec 2020 | 72.00 | 73.22 | 71.86 | 73.05 | 73.05 | 14,697 |
08 Dec 2020 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 9,012 |
07 Dec 2020 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
06 Dec 2020 | - | - | - | - | - | - |
04 Dec 2020 | 69.45 | 69.55 | 69.45 | 69.86 | 69.86 | 3 |
03 Dec 2020 | 69.85 | 69.85 | 69.25 | 69.42 | 69.42 | 3 |
02 Dec 2020 | 70.16 | 70.16 | 69.65 | 69.99 | 69.99 | 73 |
01 Dec 2020 | 71.19 | 71.21 | 69.98 | 70.59 | 70.59 | 14 |
30 Nov 2020 | 70.75 | 70.75 | 69.56 | 70.59 | 70.59 | 6 |
29 Nov 2020 | - | - | - | - | - | - |
27 Nov 2020 | - | - | - | - | - | - |
25 Nov 2020 | 71.02 | 71.02 | 70.90 | 70.80 | 70.80 | - |
24 Nov 2020 | 72.00 | 72.00 | 70.87 | 71.53 | 71.53 | 93 |
23 Nov 2020 | 71.74 | 72.70 | 71.51 | 72.15 | 72.15 | 133 |
22 Nov 2020 | - | - | - | - | - | - |
20 Nov 2020 | 69.32 | 71.25 | 69.32 | 70.88 | 70.88 | 3,146 |
19 Nov 2020 | 69.50 | 69.90 | 69.15 | 69.32 | 69.32 | 5,281 |
18 Nov 2020 | 68.96 | 69.76 | 68.92 | 69.68 | 69.68 | 6,416 |
17 Nov 2020 | 69.57 | 69.88 | 68.85 | 69.11 | 69.11 | 9,651 |
16 Nov 2020 | 68.40 | 70.00 | 68.40 | 69.57 | 69.57 | 14,210 |
15 Nov 2020 | - | - | - | - | - | - |
13 Nov 2020 | 68.45 | 68.77 | 68.22 | 68.46 | 68.46 | 25,217 |
12 Nov 2020 | 69.36 | 69.42 | 68.37 | 68.48 | 68.48 | 25,217 |
11 Nov 2020 | 69.94 | 70.38 | 69.25 | 69.28 | 69.28 | 22,323 |
10 Nov 2020 | 70.00 | 70.16 | 69.11 | 69.85 | 69.85 | 32,464 |
09 Nov 2020 | 68.66 | 70.44 | 68.62 | 70.00 | 70.00 | 30,760 |
08 Nov 2020 | - | - | - | - | - | - |
06 Nov 2020 | 70.00 | 70.27 | 68.55 | 68.62 | 68.62 | 17,450 |
05 Nov 2020 | 70.29 | 70.94 | 69.86 | 70.07 | 70.07 | 17,450 |
04 Nov 2020 | 69.95 | 70.72 | 69.63 | 70.23 | 70.23 | 17,070 |
03 Nov 2020 | 68.74 | 70.33 | 68.73 | 70.24 | 70.24 | 18,580 |
02 Nov 2020 | 68.75 | 69.09 | 68.06 | 68.73 | 68.73 | 17,855 |
31 Oct 2020 | - | - | - | - | - | - |
29 Oct 2020 | 69.86 | 70.05 | 68.37 | 68.92 | 68.92 | 22,637 |
28 Oct 2020 | 70.15 | 70.46 | 69.58 | 69.82 | 69.82 | 22,637 |
27 Oct 2020 | 72.00 | 72.60 | 70.05 | 70.17 | 70.17 | 26,624 |
26 Oct 2020 | 72.00 | 72.53 | 71.76 | 72.03 | 72.03 | 17,287 |
25 Oct 2020 | 71.35 | 72.38 | 71.22 | 72.11 | 72.11 | 16,208 |
24 Oct 2020 | - | - | - | - | - | - |
22 Oct 2020 | 71.70 | 71.91 | 71.10 | 71.29 | 71.29 | 15,318 |
21 Oct 2020 | 71.00 | 72.10 | 70.82 | 71.94 | 71.94 | 16,513 |
20 Oct 2020 | 70.81 | 72.13 | 70.57 | 71.04 | 71.04 | 19,935 |
19 Oct 2020 | 70.97 | 71.65 | 70.30 | 71.02 | 71.02 | 18,384 |
18 Oct 2020 | 70.00 | 71.22 | 70.00 | 71.16 | 71.16 | 22,482 |
17 Oct 2020 | - | - | - | - | - | - |
15 Oct 2020 | 69.01 | 70.04 | 69.00 | 69.92 | 69.92 | 19,953 |
14 Oct 2020 | 69.10 | 69.27 | 68.41 | 69.22 | 69.22 | 13,654 |
13 Oct 2020 | 68.82 | 69.39 | 68.55 | 68.93 | 68.93 | 13,709 |
12 Oct 2020 | 68.67 | 69.25 | 68.26 | 68.83 | 68.83 | 14,282 |
11 Oct 2020 | 68.02 | 69.47 | 68.02 | 68.37 | 68.37 | 21,406 |
10 Oct 2020 | - | - | - | - | - | - |
08 Oct 2020 | 67.75 | 68.68 | 67.54 | 67.64 | 67.64 | 16,721 |
07 Oct 2020 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 16,721 |
06 Oct 2020 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
05 Oct 2020 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
04 Oct 2020 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
03 Oct 2020 | - | - | - | - | - | - |
01 Oct 2020 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
30 Sep 2020 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
29 Sep 2020 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
28 Sep 2020 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
27 Sep 2020 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
26 Sep 2020 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |