Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Feb 2021 | 64.98 | 66.60 | 64.46 | 66.57 | 66.57 | 337,800 |
23 Feb 2021 | 65.59 | 66.14 | 64.33 | 65.03 | 65.03 | 442,300 |
22 Feb 2021 | 67.63 | 68.20 | 66.46 | 66.76 | 66.76 | 325,700 |
19 Feb 2021 | 67.83 | 68.40 | 67.19 | 67.63 | 67.63 | 462,000 |
18 Feb 2021 | 67.75 | 68.14 | 67.11 | 67.59 | 67.59 | 449,500 |
17 Feb 2021 | 67.84 | 69.34 | 65.80 | 67.89 | 67.89 | 451,100 |
16 Feb 2021 | 71.44 | 71.44 | 68.89 | 69.48 | 69.48 | 448,200 |
12 Feb 2021 | 70.89 | 72.33 | 70.36 | 71.26 | 71.26 | 335,200 |
11 Feb 2021 | 70.97 | 71.94 | 69.84 | 71.08 | 71.08 | 550,000 |
10 Feb 2021 | 69.45 | 71.06 | 68.46 | 70.41 | 70.41 | 614,500 |
09 Feb 2021 | 67.82 | 69.85 | 67.50 | 69.10 | 69.10 | 287,700 |
08 Feb 2021 | 67.07 | 68.16 | 67.01 | 68.16 | 68.16 | 299,800 |
05 Feb 2021 | 64.45 | 67.19 | 64.45 | 67.17 | 67.17 | 383,300 |
04 Feb 2021 | 64.75 | 65.00 | 63.76 | 64.72 | 64.72 | 293,200 |
03 Feb 2021 | 63.72 | 65.04 | 63.42 | 64.43 | 64.43 | 424,300 |
02 Feb 2021 | 64.87 | 65.17 | 62.43 | 63.76 | 63.76 | 454,800 |
01 Feb 2021 | 63.23 | 64.93 | 62.62 | 64.48 | 64.48 | 403,300 |
29 Jan 2021 | 63.57 | 65.25 | 61.74 | 62.78 | 62.78 | 699,000 |
28 Jan 2021 | 61.03 | 63.89 | 57.85 | 63.14 | 63.14 | 1,203,400 |
27 Jan 2021 | 59.85 | 60.63 | 56.99 | 59.88 | 59.88 | 803,000 |
26 Jan 2021 | 59.48 | 60.85 | 58.96 | 60.63 | 60.63 | 471,700 |
25 Jan 2021 | 60.29 | 60.35 | 58.70 | 59.44 | 59.44 | 214,700 |
22 Jan 2021 | 58.23 | 59.96 | 57.80 | 59.84 | 59.84 | 288,500 |
21 Jan 2021 | 60.26 | 60.26 | 58.50 | 58.52 | 58.52 | 246,500 |
20 Jan 2021 | 58.79 | 60.20 | 58.18 | 59.83 | 59.83 | 542,600 |
19 Jan 2021 | 57.45 | 58.81 | 57.45 | 58.42 | 58.42 | 287,100 |
15 Jan 2021 | 56.89 | 57.95 | 56.53 | 57.48 | 57.48 | 260,300 |
14 Jan 2021 | 57.84 | 58.50 | 57.12 | 57.23 | 57.23 | 297,900 |
13 Jan 2021 | 59.81 | 59.81 | 57.72 | 57.78 | 57.78 | 377,000 |
12 Jan 2021 | 58.00 | 59.90 | 57.17 | 58.40 | 58.40 | 368,000 |
11 Jan 2021 | 56.79 | 57.33 | 56.12 | 56.43 | 56.43 | 179,100 |
08 Jan 2021 | 57.74 | 58.00 | 56.78 | 57.30 | 57.30 | 236,900 |
07 Jan 2021 | 56.04 | 57.73 | 56.04 | 57.37 | 57.37 | 256,600 |
06 Jan 2021 | 55.07 | 56.66 | 53.82 | 56.26 | 56.26 | 356,700 |
05 Jan 2021 | 53.98 | 55.09 | 53.92 | 54.89 | 54.89 | 249,100 |
04 Jan 2021 | 55.62 | 55.79 | 54.00 | 54.60 | 54.60 | 313,900 |
31 Dec 2020 | 55.01 | 55.55 | 54.51 | 55.37 | 55.37 | 224,600 |
30 Dec 2020 | 55.30 | 55.76 | 54.95 | 55.04 | 55.04 | 213,600 |
29 Dec 2020 | 56.61 | 56.93 | 55.04 | 55.14 | 55.14 | 213,300 |
28 Dec 2020 | 57.90 | 58.25 | 56.54 | 56.55 | 56.55 | 381,500 |
24 Dec 2020 | 56.84 | 57.28 | 56.38 | 57.20 | 57.20 | 142,700 |
23 Dec 2020 | 56.02 | 56.65 | 55.60 | 56.48 | 56.48 | 293,600 |
22 Dec 2020 | 55.46 | 56.20 | 55.46 | 55.89 | 55.89 | 474,100 |
21 Dec 2020 | 55.00 | 56.00 | 53.42 | 55.14 | 55.14 | 658,700 |
18 Dec 2020 | 52.90 | 53.51 | 52.70 | 53.42 | 53.42 | 924,600 |
17 Dec 2020 | 52.46 | 53.07 | 51.96 | 52.59 | 52.59 | 349,700 |
16 Dec 2020 | 52.98 | 53.35 | 51.77 | 52.11 | 52.11 | 475,200 |
15 Dec 2020 | 52.90 | 53.11 | 52.14 | 52.88 | 52.88 | 373,500 |
14 Dec 2020 | 52.90 | 53.85 | 52.56 | 52.76 | 52.76 | 293,600 |
11 Dec 2020 | 51.27 | 52.05 | 51.04 | 51.97 | 51.97 | 252,300 |
10 Dec 2020 | 49.92 | 51.77 | 49.48 | 51.60 | 51.60 | 277,500 |
09 Dec 2020 | 50.19 | 50.43 | 49.10 | 50.18 | 50.18 | 331,800 |
08 Dec 2020 | 49.38 | 50.16 | 49.09 | 50.03 | 50.03 | 329,000 |
07 Dec 2020 | 49.06 | 49.78 | 49.03 | 49.62 | 49.62 | 176,800 |
04 Dec 2020 | 48.81 | 49.06 | 48.40 | 49.02 | 49.02 | 280,800 |
03 Dec 2020 | 48.97 | 49.47 | 48.54 | 48.65 | 48.65 | 198,900 |
02 Dec 2020 | 47.84 | 49.10 | 47.22 | 48.90 | 48.90 | 270,800 |
01 Dec 2020 | 48.08 | 48.80 | 46.91 | 47.86 | 47.86 | 424,600 |
30 Nov 2020 | 48.85 | 49.20 | 47.55 | 47.76 | 47.76 | 375,100 |
27 Nov 2020 | 47.77 | 48.91 | 47.27 | 48.91 | 48.91 | 116,600 |
25 Nov 2020 | 47.82 | 48.10 | 47.12 | 47.87 | 47.87 | 238,000 |
24 Nov 2020 | 48.61 | 49.11 | 47.80 | 47.94 | 47.94 | 343,400 |
23 Nov 2020 | 47.53 | 48.34 | 47.39 | 48.06 | 48.06 | 310,900 |
20 Nov 2020 | 45.92 | 47.55 | 45.92 | 47.43 | 47.43 | 399,300 |
19 Nov 2020 | 45.30 | 46.39 | 44.91 | 46.36 | 46.36 | 216,800 |
18 Nov 2020 | 45.42 | 46.25 | 44.80 | 45.66 | 45.66 | 375,600 |
17 Nov 2020 | 42.77 | 45.79 | 42.77 | 45.69 | 45.69 | 458,800 |
16 Nov 2020 | 45.26 | 45.87 | 45.07 | 45.81 | 45.81 | 270,300 |
13 Nov 2020 | 43.84 | 45.14 | 43.84 | 44.92 | 44.92 | 221,200 |
12 Nov 2020 | 44.01 | 44.62 | 43.26 | 43.47 | 43.47 | 150,400 |
11 Nov 2020 | 44.24 | 44.48 | 43.38 | 44.23 | 44.23 | 216,300 |
10 Nov 2020 | 44.90 | 45.37 | 43.69 | 43.90 | 43.90 | 357,400 |
09 Nov 2020 | 44.38 | 46.23 | 44.03 | 45.16 | 45.16 | 423,400 |
06 Nov 2020 | 43.55 | 43.86 | 42.93 | 43.52 | 43.52 | 237,200 |
05 Nov 2020 | 43.18 | 43.86 | 41.23 | 43.51 | 43.51 | 213,500 |
04 Nov 2020 | 42.33 | 43.53 | 42.28 | 42.93 | 42.93 | 234,600 |
03 Nov 2020 | 40.83 | 42.50 | 40.64 | 42.33 | 42.33 | 447,300 |
02 Nov 2020 | 39.98 | 40.42 | 39.54 | 40.28 | 40.28 | 334,500 |
30 Oct 2020 | 40.00 | 40.33 | 39.20 | 39.59 | 39.59 | 375,800 |
29 Oct 2020 | 40.00 | 40.71 | 39.53 | 40.17 | 40.17 | 263,500 |
28 Oct 2020 | 42.30 | 42.97 | 39.39 | 40.00 | 40.00 | 545,300 |
27 Oct 2020 | 42.50 | 44.90 | 41.98 | 42.46 | 42.46 | 613,000 |
26 Oct 2020 | 41.85 | 42.31 | 41.03 | 41.14 | 41.14 | 442,300 |
23 Oct 2020 | 42.10 | 42.50 | 41.56 | 42.32 | 42.32 | 188,300 |
22 Oct 2020 | 41.81 | 42.02 | 41.26 | 41.91 | 41.91 | 206,800 |
21 Oct 2020 | 41.80 | 42.16 | 41.37 | 41.67 | 41.67 | 147,600 |
20 Oct 2020 | 42.56 | 42.82 | 41.76 | 41.76 | 41.76 | 177,100 |
19 Oct 2020 | 43.56 | 43.69 | 42.29 | 42.37 | 42.37 | 201,400 |
16 Oct 2020 | 43.61 | 43.96 | 43.28 | 43.37 | 43.37 | 162,500 |
15 Oct 2020 | 43.11 | 44.01 | 42.82 | 43.87 | 43.87 | 173,800 |
14 Oct 2020 | 43.40 | 44.23 | 43.04 | 43.47 | 43.47 | 173,700 |
13 Oct 2020 | 44.46 | 44.68 | 43.49 | 43.73 | 43.73 | 190,900 |
12 Oct 2020 | 44.00 | 44.73 | 43.85 | 44.56 | 44.56 | 238,800 |
09 Oct 2020 | 43.54 | 43.90 | 43.32 | 43.81 | 43.81 | 194,000 |
08 Oct 2020 | 42.64 | 43.22 | 42.51 | 43.20 | 43.20 | 219,800 |
07 Oct 2020 | 42.12 | 43.12 | 42.12 | 42.48 | 42.48 | 270,200 |
06 Oct 2020 | 41.49 | 42.90 | 41.26 | 41.95 | 41.95 | 394,900 |
05 Oct 2020 | 40.79 | 41.71 | 40.60 | 41.43 | 41.43 | 295,700 |
02 Oct 2020 | 38.90 | 41.03 | 38.90 | 40.44 | 40.44 | 377,300 |
01 Oct 2020 | 40.97 | 41.59 | 40.74 | 41.41 | 41.41 | 284,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |