| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 17, 2020 | 81.200 | 81.850 | 80.800 | 81.000 | 81.000 | 9,665,050 |
| Feb 14, 2020 | 80.100 | 81.500 | 80.100 | 80.650 | 80.650 | 16,667,168 |
| Feb 13, 2020 | 82.350 | 82.350 | 79.950 | 80.200 | 80.200 | 16,600,492 |
| Feb 12, 2020 | 81.150 | 81.350 | 80.250 | 81.350 | 81.350 | 20,317,665 |
| Feb 11, 2020 | 80.300 | 80.650 | 79.650 | 80.150 | 80.150 | 15,181,263 |
| Feb 10, 2020 | 78.900 | 79.600 | 78.700 | 79.150 | 79.150 | 17,592,869 |
| Feb 07, 2020 | 80.800 | 80.800 | 79.450 | 80.200 | 80.200 | 17,885,567 |
| Feb 06, 2020 | 80.600 | 81.650 | 79.450 | 81.050 | 81.050 | 31,218,255 |
| Feb 05, 2020 | 80.000 | 80.500 | 78.800 | 79.300 | 79.300 | 32,494,430 |
| Feb 04, 2020 | 80.550 | 80.550 | 78.850 | 79.250 | 79.250 | 29,228,951 |
| Feb 03, 2020 | 77.700 | 79.200 | 77.050 | 78.500 | 78.500 | 35,847,965 |
| Jan 31, 2020 | 79.850 | 80.000 | 77.550 | 77.750 | 77.750 | 34,290,045 |
| Jan 30, 2020 | 80.550 | 80.800 | 77.900 | 78.300 | 78.300 | 33,922,365 |
| Jan 29, 2020 | 81.800 | 81.950 | 80.800 | 80.800 | 80.800 | 34,696,889 |
| Jan 24, 2020 | 83.550 | 83.550 | 82.250 | 83.000 | 83.000 | 9,317,851 |
| Jan 23, 2020 | 83.850 | 83.850 | 82.150 | 82.800 | 82.800 | 34,950,772 |
| Jan 22, 2020 | 82.300 | 83.150 | 82.000 | 83.000 | 83.000 | 19,611,637 |
| Jan 21, 2020 | 82.400 | 82.600 | 81.650 | 81.850 | 81.850 | 32,469,342 |
| Jan 20, 2020 | 85.750 | 86.000 | 84.100 | 84.750 | 84.750 | 24,925,179 |
| Jan 17, 2020 | 87.800 | 87.800 | 85.700 | 86.600 | 86.600 | 21,069,259 |
| Jan 16, 2020 | 86.650 | 87.800 | 86.100 | 87.350 | 87.350 | 24,034,784 |
| Jan 15, 2020 | 87.600 | 87.750 | 85.750 | 86.650 | 86.650 | 19,251,439 |
| Jan 14, 2020 | 87.600 | 87.600 | 85.950 | 87.300 | 87.300 | 23,831,341 |
| Jan 13, 2020 | 86.550 | 86.750 | 85.500 | 86.650 | 86.650 | 18,301,370 |
| Jan 10, 2020 | 85.600 | 86.000 | 84.900 | 86.000 | 86.000 | 19,464,723 |
| Jan 09, 2020 | 84.700 | 85.600 | 84.350 | 85.600 | 85.600 | 25,366,986 |
| Jan 08, 2020 | 84.100 | 84.950 | 83.300 | 83.800 | 83.800 | 26,592,054 |
| Jan 07, 2020 | 85.000 | 85.600 | 83.900 | 85.300 | 85.300 | 24,044,976 |
| Jan 06, 2020 | 84.450 | 84.950 | 83.750 | 84.300 | 84.300 | 15,688,952 |
| Jan 03, 2020 | 87.200 | 87.450 | 84.400 | 85.200 | 85.200 | 25,080,950 |
| Jan 02, 2020 | 82.150 | 84.850 | 82.100 | 84.700 | 84.700 | 28,101,537 |
| Dec 31, 2019 | 82.000 | 82.500 | 81.700 | 81.800 | 81.800 | 10,091,325 |
| Dec 30, 2019 | 81.750 | 82.500 | 81.100 | 82.150 | 82.150 | 19,572,011 |
| Dec 27, 2019 | 79.850 | 81.200 | 79.850 | 80.950 | 80.950 | 16,749,764 |
| Dec 24, 2019 | 79.550 | 79.800 | 78.850 | 79.400 | 79.400 | 10,469,987 |
| Dec 23, 2019 | 81.650 | 81.700 | 78.850 | 79.200 | 79.200 | 21,618,319 |
| Dec 20, 2019 | 80.450 | 80.700 | 79.400 | 79.900 | 79.900 | 23,867,184 |
| Dec 19, 2019 | 80.900 | 81.750 | 80.150 | 80.150 | 80.150 | 20,397,668 |
| Dec 18, 2019 | 81.800 | 81.950 | 81.150 | 81.300 | 81.300 | 19,656,371 |
| Dec 17, 2019 | 80.800 | 81.950 | 80.450 | 81.800 | 81.800 | 24,368,968 |
| Dec 16, 2019 | 81.650 | 82.450 | 81.000 | 81.000 | 81.000 | 19,086,612 |
| Dec 13, 2019 | 81.100 | 82.650 | 80.800 | 82.650 | 82.650 | 32,959,062 |
| Dec 12, 2019 | 78.650 | 80.150 | 78.550 | 79.750 | 79.750 | 25,697,384 |
| Dec 11, 2019 | 77.000 | 78.250 | 76.500 | 78.000 | 78.000 | 17,673,519 |
| Dec 10, 2019 | 77.300 | 77.750 | 77.200 | 77.400 | 77.400 | 12,086,420 |
| Dec 09, 2019 | 78.300 | 78.350 | 77.200 | 77.600 | 77.600 | 13,479,423 |
| Dec 06, 2019 | 77.550 | 77.950 | 77.200 | 77.950 | 77.950 | 30,937,530 |
| Dec 05, 2019 | 78.350 | 78.750 | 77.350 | 77.550 | 77.550 | 21,042,581 |
| Dec 04, 2019 | 78.000 | 78.350 | 77.300 | 77.650 | 77.650 | 13,918,475 |
| Dec 03, 2019 | 78.000 | 79.000 | 77.400 | 79.000 | 79.000 | 13,715,063 |
| Dec 02, 2019 | 79.100 | 79.350 | 78.600 | 78.900 | 78.900 | 13,727,742 |
| Nov 29, 2019 | 80.100 | 80.100 | 78.200 | 78.400 | 78.400 | 19,905,319 |
| Nov 28, 2019 | 80.000 | 80.700 | 79.200 | 80.200 | 80.200 | 19,132,126 |
| Nov 27, 2019 | 79.000 | 79.800 | 78.750 | 79.800 | 79.800 | 15,644,153 |
| Nov 26, 2019 | 80.300 | 80.700 | 78.950 | 79.350 | 79.350 | 30,286,440 |
| Nov 25, 2019 | 79.500 | 80.350 | 78.900 | 80.100 | 80.100 | 33,067,772 |
| Nov 22, 2019 | 77.500 | 78.200 | 77.000 | 77.300 | 77.300 | 13,275,697 |
| Nov 21, 2019 | 76.900 | 77.100 | 75.800 | 76.700 | 76.700 | 23,523,368 |
| Nov 20, 2019 | 78.800 | 78.900 | 77.700 | 77.800 | 77.800 | 22,590,851 |
| Nov 19, 2019 | 79.500 | 79.500 | 78.100 | 79.500 | 79.500 | 24,966,164 |
| Nov 18, 2019 | 77.750 | 79.100 | 77.600 | 78.500 | 78.500 | 21,106,315 |
| Nov 15, 2019 | 77.200 | 77.950 | 76.750 | 77.000 | 77.000 | 16,208,478 |
| Nov 14, 2019 | 76.950 | 77.750 | 76.050 | 76.400 | 76.400 | 24,098,623 |
| Nov 13, 2019 | 79.000 | 79.150 | 77.050 | 77.750 | 77.750 | 29,981,625 |
| Nov 12, 2019 | 80.000 | 80.800 | 79.300 | 80.350 | 80.350 | 18,020,944 |
| Nov 11, 2019 | 81.000 | 81.500 | 79.350 | 79.600 | 79.600 | 32,056,468 |
| Nov 08, 2019 | 84.000 | 84.000 | 82.250 | 82.400 | 82.400 | 15,361,015 |
| Nov 07, 2019 | 83.500 | 83.500 | 81.750 | 83.350 | 83.350 | 19,426,734 |
| Nov 06, 2019 | 82.300 | 82.900 | 81.800 | 82.800 | 82.800 | 13,495,853 |
| Nov 05, 2019 | 82.400 | 82.650 | 81.400 | 82.400 | 82.400 | 25,083,259 |
| Nov 04, 2019 | 81.850 | 82.150 | 80.850 | 82.150 | 82.150 | 29,586,750 |
| Nov 01, 2019 | 79.400 | 79.500 | 78.250 | 79.500 | 79.500 | 24,415,862 |
| Oct 31, 2019 | 76.900 | 78.500 | 76.900 | 78.450 | 78.450 | 22,703,873 |
| Oct 30, 2019 | 77.800 | 77.800 | 76.500 | 76.700 | 76.700 | 18,222,371 |
| Oct 29, 2019 | 79.000 | 79.000 | 76.700 | 77.350 | 77.350 | 25,536,573 |
| Oct 28, 2019 | 75.850 | 78.200 | 75.500 | 77.500 | 77.500 | 35,436,386 |
| Oct 25, 2019 | 75.750 | 75.750 | 74.050 | 74.750 | 74.750 | 17,481,160 |
| Oct 24, 2019 | 75.300 | 75.300 | 74.600 | 75.300 | 75.300 | 11,606,251 |
| Oct 23, 2019 | 75.250 | 75.700 | 74.050 | 74.700 | 74.700 | 14,727,668 |
| Oct 22, 2019 | 75.650 | 75.700 | 74.850 | 75.250 | 75.250 | 22,943,912 |
| Oct 21, 2019 | 76.100 | 76.500 | 75.150 | 75.200 | 75.200 | 14,883,526 |
| Oct 18, 2019 | 76.550 | 76.850 | 75.050 | 75.350 | 75.350 | 30,159,169 |
| Oct 17, 2019 | 75.700 | 76.750 | 75.300 | 75.750 | 75.750 | 29,744,853 |
| Oct 16, 2019 | 74.000 | 75.400 | 73.550 | 75.050 | 75.050 | 60,661,824 |
| Oct 15, 2019 | 74.500 | 74.500 | 73.400 | 73.700 | 73.700 | 21,399,460 |
| Oct 14, 2019 | 74.700 | 74.700 | 73.350 | 73.800 | 73.800 | 28,730,607 |
| Oct 11, 2019 | 71.950 | 73.750 | 71.900 | 73.250 | 73.250 | 38,245,018 |
| Oct 10, 2019 | 72.200 | 72.400 | 71.300 | 71.700 | 71.700 | 30,058,577 |
| Oct 09, 2019 | 73.900 | 74.150 | 71.950 | 72.500 | 72.500 | 48,939,152 |
| Oct 08, 2019 | 73.950 | 74.450 | 73.250 | 73.950 | 73.950 | 33,121,947 |
| Oct 04, 2019 | 74.900 | 75.150 | 73.000 | 73.550 | 73.550 | 26,302,592 |
| Oct 03, 2019 | 74.500 | 74.650 | 73.500 | 74.600 | 74.600 | 26,841,682 |
| Oct 02, 2019 | 74.400 | 74.850 | 73.050 | 74.350 | 74.350 | 24,713,962 |
| Sep 30, 2019 | 73.800 | 74.150 | 73.050 | 74.050 | 74.050 | 27,681,059 |
| Sep 27, 2019 | 74.300 | 74.450 | 73.650 | 74.000 | 74.000 | 20,560,572 |
| Sep 26, 2019 | 74.950 | 74.950 | 74.000 | 74.350 | 74.350 | 24,383,305 |
| Sep 25, 2019 | 74.750 | 75.000 | 74.250 | 74.500 | 74.500 | 30,019,129 |
| Sep 24, 2019 | 74.950 | 76.250 | 74.900 | 76.050 | 76.050 | 22,434,906 |
| Sep 23, 2019 | 75.700 | 76.000 | 74.400 | 74.900 | 74.900 | 20,117,221 |
| Sep 20, 2019 | 76.450 | 76.900 | 75.050 | 75.450 | 75.450 | 44,035,725 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||