Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 78.3140 | 78.4930 | 77.6710 | 78.0460 | 78.0460 | - |
25 Feb 2021 | 78.8210 | 79.1840 | 78.6720 | 78.8650 | 78.8650 | - |
24 Feb 2021 | 77.2610 | 78.4160 | 77.1430 | 77.2500 | 77.2500 | - |
23 Feb 2021 | 76.9380 | 77.2150 | 76.7930 | 76.9406 | 76.9406 | - |
22 Feb 2021 | 77.1240 | 77.4040 | 76.8940 | 77.1397 | 77.1397 | - |
19 Feb 2021 | 76.2610 | 77.2120 | 76.1300 | 76.2520 | 76.2520 | - |
18 Feb 2021 | 76.1300 | 76.3050 | 75.9800 | 76.1400 | 76.1400 | - |
17 Feb 2021 | 76.2650 | 76.3740 | 75.8040 | 76.2820 | 76.2820 | - |
16 Feb 2021 | 76.2090 | 76.7180 | 76.1920 | 76.2190 | 76.2190 | - |
15 Feb 2021 | 75.8230 | 76.2880 | 75.8200 | 75.8200 | 75.8200 | - |
12 Feb 2021 | 75.7340 | 75.8520 | 75.3870 | 75.7280 | 75.7280 | - |
11 Feb 2021 | 75.5110 | 75.9060 | 75.3365 | 75.4880 | 75.4880 | - |
10 Feb 2021 | 75.7320 | 75.7320 | 75.3730 | 75.7174 | 75.7174 | - |
09 Feb 2021 | 76.0190 | 76.1260 | 75.5400 | 76.0270 | 76.0270 | - |
08 Feb 2021 | 75.9900 | 76.1140 | 75.7990 | 75.9890 | 75.9890 | - |
05 Feb 2021 | 75.5650 | 75.9190 | 75.3200 | 75.5880 | 75.5880 | - |
04 Feb 2021 | 75.8210 | 75.8460 | 75.4270 | 75.7870 | 75.7870 | - |
03 Feb 2021 | 75.5630 | 75.8430 | 75.4940 | 75.5720 | 75.5720 | - |
02 Feb 2021 | 75.1170 | 75.4580 | 74.9890 | 75.1420 | 75.1420 | - |
01 Feb 2021 | 75.0050 | 75.3910 | 75.0010 | 74.9710 | 74.9710 | - |
29 Jan 2021 | 74.8300 | 75.6280 | 74.7150 | 74.8100 | 74.8100 | - |
28 Jan 2021 | 74.4030 | 74.8180 | 74.1220 | 74.3530 | 74.3530 | - |
27 Jan 2021 | 74.9860 | 75.0870 | 74.4790 | 74.9693 | 74.9693 | - |
26 Jan 2021 | 74.6790 | 75.1180 | 74.3710 | 74.7004 | 74.7004 | - |
25 Jan 2021 | 74.5250 | 74.9060 | 74.4510 | 74.5390 | 74.5390 | - |
22 Jan 2021 | 74.6560 | 74.7800 | 74.3650 | 74.6460 | 74.6460 | - |
21 Jan 2021 | 74.3630 | 74.6910 | 74.3630 | 74.4010 | 74.4010 | - |
20 Jan 2021 | 74.0490 | 74.2650 | 73.8940 | 74.0570 | 74.0570 | - |
19 Jan 2021 | 73.7800 | 74.2820 | 73.7800 | 73.7800 | 73.7800 | - |
18 Jan 2021 | 73.9710 | 74.0250 | 73.6530 | 73.9880 | 73.9880 | - |
15 Jan 2021 | 74.9390 | 74.9910 | 73.9110 | 74.9000 | 74.9000 | - |
14 Jan 2021 | 74.6550 | 74.9680 | 74.6090 | 74.6480 | 74.6480 | - |
13 Jan 2021 | 74.9830 | 74.9900 | 74.4900 | 74.9930 | 74.9930 | - |
12 Jan 2021 | 74.7120 | 74.9520 | 74.6150 | 74.6980 | 74.6980 | - |
11 Jan 2021 | 74.9510 | 74.9910 | 74.6060 | 74.9210 | 74.9210 | - |
08 Jan 2021 | 75.3880 | 75.5670 | 75.1560 | 75.3940 | 75.3940 | - |
07 Jan 2021 | 75.2480 | 75.3000 | 74.9940 | 75.2300 | 75.2300 | - |
06 Jan 2021 | 74.4990 | 75.2300 | 74.4170 | 74.4950 | 74.4950 | - |
05 Jan 2021 | 74.0380 | 74.3720 | 73.9500 | 74.0100 | 74.0100 | - |
04 Jan 2021 | 74.2800 | 74.3320 | 73.9110 | 74.2960 | 74.2960 | - |
01 Jan 2021 | 74.1900 | 74.6200 | 73.8921 | 74.0854 | 74.0854 | - |
31 Dec 2020 | 74.3990 | 74.6220 | 74.2160 | 74.3960 | 74.3960 | - |
30 Dec 2020 | 74.0280 | 74.4630 | 73.9990 | 74.0260 | 74.0260 | - |
29 Dec 2020 | 73.6880 | 74.2474 | 73.6750 | 73.6720 | 73.6720 | - |
28 Dec 2020 | 73.6850 | 73.8550 | 73.5280 | 73.6500 | 73.6500 | - |
25 Dec 2020 | 72.9140 | 73.8157 | 72.6510 | 72.9350 | 72.9350 | - |
24 Dec 2020 | 73.4780 | 73.7840 | 73.4080 | 73.4700 | 73.4700 | - |
23 Dec 2020 | 73.0090 | 73.5210 | 72.8420 | 73.0030 | 73.0030 | - |
22 Dec 2020 | 73.3190 | 73.3620 | 72.8100 | 73.3190 | 73.3190 | - |
21 Dec 2020 | 73.4820 | 73.5166 | 72.7190 | 73.4880 | 73.4880 | - |
18 Dec 2020 | 73.7060 | 73.8740 | 73.5450 | 73.7120 | 73.7120 | - |
17 Dec 2020 | 73.5550 | 73.8990 | 73.4670 | 73.5600 | 73.5600 | - |
16 Dec 2020 | 73.4410 | 73.6180 | 73.2190 | 73.4350 | 73.4350 | - |
15 Dec 2020 | 73.6780 | 73.7700 | 73.3300 | 73.6910 | 73.6910 | - |
14 Dec 2020 | 73.7860 | 73.8860 | 73.6250 | 73.7620 | 73.7620 | - |
11 Dec 2020 | 73.8740 | 73.9480 | 73.5500 | 73.8830 | 73.8830 | - |
10 Dec 2020 | 73.1710 | 73.8950 | 73.1200 | 73.1440 | 73.1440 | - |
09 Dec 2020 | 73.3150 | 73.8420 | 73.2800 | 73.3050 | 73.3050 | - |
08 Dec 2020 | 73.2100 | 73.3870 | 73.1070 | 73.1900 | 73.1900 | - |
07 Dec 2020 | 73.3530 | 73.4440 | 73.0720 | 73.3551 | 73.3551 | - |
04 Dec 2020 | 73.4310 | 73.4570 | 73.1480 | 73.4100 | 73.4100 | - |
03 Dec 2020 | 73.8510 | 73.8740 | 73.4770 | 73.8490 | 73.8490 | - |
02 Dec 2020 | 73.7210 | 74.0290 | 73.5360 | 73.7360 | 73.7360 | - |
01 Dec 2020 | 73.2200 | 73.8150 | 73.2200 | 73.2000 | 73.2000 | - |
30 Nov 2020 | 73.2170 | 73.4480 | 72.9535 | 73.2050 | 73.2050 | - |
27 Nov 2020 | 73.0040 | 73.2250 | 72.8800 | 72.9970 | 72.9970 | - |
26 Nov 2020 | 73.0910 | 73.1470 | 72.9030 | 73.1070 | 73.1070 | - |
25 Nov 2020 | 72.9100 | 73.1310 | 72.7300 | 72.9260 | 72.9260 | - |
24 Nov 2020 | 72.4420 | 73.0760 | 72.4200 | 72.4370 | 72.4370 | - |
23 Nov 2020 | 72.0840 | 72.2710 | 71.9970 | 72.1040 | 72.1040 | - |
20 Nov 2020 | 71.6830 | 72.1500 | 71.6810 | 71.6920 | 71.6920 | - |
19 Nov 2020 | 71.8800 | 71.9000 | 71.5220 | 71.9030 | 71.9030 | - |
18 Nov 2020 | 71.7640 | 71.9960 | 71.5790 | 71.7830 | 71.7830 | - |
17 Nov 2020 | 72.1760 | 72.2630 | 71.6000 | 72.2010 | 72.2010 | - |
16 Nov 2020 | 71.8830 | 72.2870 | 71.7930 | 71.9090 | 71.9090 | - |
13 Nov 2020 | 71.8620 | 71.8680 | 71.4830 | 71.8569 | 71.8569 | - |
12 Nov 2020 | 72.7240 | 72.7810 | 72.1860 | 72.7470 | 72.7470 | - |
11 Nov 2020 | 71.8690 | 72.7170 | 71.6450 | 71.8640 | 71.8640 | - |
10 Nov 2020 | 71.7430 | 72.0590 | 71.5500 | 71.7460 | 71.7460 | - |
09 Nov 2020 | 70.2170 | 71.9190 | 70.1405 | 70.1670 | 70.1670 | - |
06 Nov 2020 | 70.0510 | 70.3740 | 69.9860 | 70.0720 | 70.0720 | - |
05 Nov 2020 | 69.9270 | 70.2450 | 69.7050 | 69.9620 | 69.9620 | - |
04 Nov 2020 | 70.3470 | 70.4410 | 69.4500 | 70.3360 | 70.3360 | - |
03 Nov 2020 | 69.4450 | 70.2290 | 69.3500 | 69.4390 | 69.4390 | - |
02 Nov 2020 | 69.0150 | 69.5110 | 69.0150 | 68.9890 | 68.9890 | - |
30 Oct 2020 | 69.2990 | 69.6800 | 68.8750 | 69.3050 | 69.3050 | - |
29 Oct 2020 | 69.3510 | 69.5140 | 68.9720 | 69.3500 | 69.3500 | - |
28 Oct 2020 | 70.0210 | 70.0380 | 69.1480 | 70.0370 | 70.0370 | - |
27 Oct 2020 | 69.9860 | 70.2130 | 69.9100 | 69.9790 | 69.9790 | - |
26 Oct 2020 | 69.9600 | 70.2720 | 69.9570 | 69.9630 | 69.9630 | - |
22 Oct 2020 | 69.9830 | 70.1430 | 69.7000 | 69.9940 | 69.9940 | - |
21 Oct 2020 | 69.5070 | 70.0200 | 69.3890 | 69.5560 | 69.5560 | - |
20 Oct 2020 | 69.3990 | 69.7010 | 69.3530 | 69.4000 | 69.4000 | - |
19 Oct 2020 | 69.5330 | 69.6330 | 69.2540 | 69.5250 | 69.5250 | - |
18 Oct 2020 | 69.7680 | 70.0180 | 69.6900 | 69.7540 | 69.7540 | - |
15 Oct 2020 | 69.5030 | 69.6690 | 69.3000 | 69.5000 | 69.5000 | - |
14 Oct 2020 | 70.0000 | 70.1250 | 69.2190 | 69.9610 | 69.9610 | - |
13 Oct 2020 | 70.1850 | 70.3490 | 70.0080 | 70.1760 | 70.1760 | - |
12 Oct 2020 | 70.0390 | 70.3530 | 69.8090 | 70.0350 | 70.0350 | - |
11 Oct 2020 | 70.3630 | 70.3830 | 69.9440 | 70.3830 | 70.3830 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |