Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 01, 2018 | 49.78 | 50.44 | 49.33 | 50.38 | 48.71 | 271,742,800 |
Jul 31, 2018 | 47.58 | 48.03 | 47.33 | 47.57 | 46.00 | 157,492,000 |
Jul 30, 2018 | 47.97 | 48.05 | 47.27 | 47.48 | 45.90 | 84,118,000 |
Jul 27, 2018 | 48.75 | 48.80 | 47.53 | 47.74 | 46.16 | 96,096,000 |
Jul 26, 2018 | 48.65 | 48.99 | 48.40 | 48.55 | 46.94 | 76,304,000 |
Jul 25, 2018 | 48.26 | 48.71 | 48.11 | 48.71 | 47.09 | 66,839,600 |
Jul 24, 2018 | 48.11 | 48.42 | 48.01 | 48.25 | 46.65 | 74,791,600 |
Jul 23, 2018 | 47.67 | 47.99 | 47.39 | 47.90 | 46.32 | 63,957,600 |
Jul 20, 2018 | 47.94 | 48.11 | 47.54 | 47.86 | 46.27 | 82,704,800 |
Jul 19, 2018 | 47.42 | 48.14 | 47.42 | 47.97 | 46.38 | 81,147,200 |
Jul 18, 2018 | 47.94 | 47.95 | 47.48 | 47.60 | 46.02 | 65,573,600 |
Jul 17, 2018 | 47.44 | 47.97 | 47.30 | 47.86 | 46.28 | 62,138,000 |
Jul 16, 2018 | 47.88 | 48.16 | 47.60 | 47.73 | 46.15 | 60,172,400 |
Jul 13, 2018 | 47.77 | 47.96 | 47.72 | 47.83 | 46.25 | 50,055,600 |
Jul 12, 2018 | 47.38 | 47.85 | 47.33 | 47.76 | 46.18 | 72,164,400 |
Jul 11, 2018 | 47.13 | 47.44 | 46.90 | 46.97 | 45.41 | 75,326,000 |
Jul 10, 2018 | 47.68 | 47.82 | 47.54 | 47.59 | 46.01 | 63,756,400 |
Jul 09, 2018 | 47.38 | 47.67 | 47.33 | 47.65 | 46.07 | 79,026,400 |
Jul 06, 2018 | 46.35 | 47.11 | 46.30 | 46.99 | 45.44 | 69,940,800 |
Jul 05, 2018 | 46.31 | 46.60 | 46.07 | 46.35 | 44.81 | 66,416,800 |
Jul 03, 2018 | 46.95 | 46.99 | 45.88 | 45.98 | 44.46 | 55,819,200 |
Jul 02, 2018 | 45.96 | 46.83 | 45.85 | 46.79 | 45.24 | 70,925,200 |
Jun 29, 2018 | 46.57 | 46.80 | 45.73 | 46.28 | 44.74 | 90,950,800 |
Jun 28, 2018 | 46.03 | 46.55 | 45.95 | 46.38 | 44.84 | 69,460,800 |
Jun 27, 2018 | 46.31 | 46.82 | 46.01 | 46.04 | 44.51 | 101,141,200 |
Jun 26, 2018 | 45.75 | 46.63 | 45.63 | 46.11 | 44.58 | 98,276,800 |
Jun 25, 2018 | 45.85 | 46.23 | 45.18 | 45.54 | 44.03 | 126,652,400 |
Jun 22, 2018 | 46.53 | 46.54 | 46.17 | 46.23 | 44.70 | 108,801,600 |
Jun 21, 2018 | 46.81 | 47.09 | 46.24 | 46.37 | 44.83 | 102,847,600 |
Jun 20, 2018 | 46.59 | 46.80 | 46.43 | 46.63 | 45.08 | 82,514,800 |
Jun 19, 2018 | 46.28 | 46.58 | 45.86 | 46.42 | 44.88 | 134,314,000 |
Jun 18, 2018 | 46.97 | 47.31 | 46.80 | 47.19 | 45.62 | 73,939,600 |
Jun 15, 2018 | 47.51 | 47.54 | 47.06 | 47.21 | 45.65 | 246,876,800 |
Jun 14, 2018 | 47.89 | 47.89 | 47.56 | 47.70 | 46.12 | 86,440,400 |
Jun 13, 2018 | 48.10 | 48.22 | 47.61 | 47.67 | 46.10 | 86,553,600 |
Jun 12, 2018 | 47.85 | 48.15 | 47.79 | 48.07 | 46.48 | 67,644,400 |
Jun 11, 2018 | 47.84 | 47.99 | 47.55 | 47.81 | 46.22 | 73,234,000 |
Jun 08, 2018 | 47.79 | 48.00 | 47.44 | 47.92 | 46.34 | 106,627,200 |
Jun 07, 2018 | 48.53 | 48.55 | 48.08 | 48.37 | 46.76 | 85,388,800 |
Jun 06, 2018 | 48.41 | 48.52 | 47.98 | 48.49 | 46.89 | 83,734,400 |
Jun 05, 2018 | 48.27 | 48.49 | 48.09 | 48.33 | 46.73 | 86,264,000 |
Jun 04, 2018 | 47.91 | 48.35 | 47.84 | 47.96 | 46.37 | 105,064,800 |
Jun 01, 2018 | 47.00 | 47.56 | 46.94 | 47.56 | 45.98 | 93,770,000 |
May 31, 2018 | 46.81 | 47.06 | 46.53 | 46.72 | 45.17 | 109,931,200 |
May 30, 2018 | 46.93 | 47.00 | 46.69 | 46.88 | 45.32 | 74,762,000 |
May 29, 2018 | 46.90 | 47.19 | 46.72 | 46.97 | 45.42 | 90,056,400 |
May 25, 2018 | 47.06 | 47.41 | 46.91 | 47.15 | 45.58 | 69,844,000 |
May 24, 2018 | 47.19 | 47.21 | 46.55 | 47.04 | 45.48 | 92,936,000 |
May 23, 2018 | 46.59 | 47.13 | 46.44 | 47.09 | 45.53 | 80,233,600 |
May 22, 2018 | 47.10 | 47.22 | 46.69 | 46.79 | 45.24 | 60,962,800 |
May 21, 2018 | 47.00 | 47.32 | 46.73 | 46.91 | 45.35 | 73,603,200 |
May 18, 2018 | 46.80 | 46.95 | 46.53 | 46.58 | 45.03 | 73,190,800 |
May 17, 2018 | 47.00 | 47.23 | 46.59 | 46.75 | 45.20 | 69,176,000 |
May 16, 2018 | 46.52 | 47.12 | 46.50 | 47.04 | 45.49 | 76,732,400 |
May 15, 2018 | 46.69 | 46.77 | 46.28 | 46.61 | 45.07 | 94,780,800 |
May 14, 2018 | 47.25 | 47.38 | 46.97 | 47.04 | 45.48 | 83,115,200 |
May 11, 2018 | 47.37 | 47.51 | 46.86 | 47.15 | 45.59 | 104,848,800 |
May 11, 2018 | 0.1825 Dividend | |||||
May 10, 2018 | 46.94 | 47.59 | 46.91 | 47.51 | 45.76 | 111,957,200 |
May 09, 2018 | 46.64 | 46.85 | 46.31 | 46.84 | 45.11 | 92,844,800 |
May 08, 2018 | 46.25 | 46.56 | 45.92 | 46.51 | 44.80 | 113,611,200 |
May 07, 2018 | 46.29 | 46.92 | 46.19 | 46.29 | 44.58 | 169,805,600 |
May 04, 2018 | 44.56 | 46.06 | 44.54 | 45.96 | 44.26 | 224,805,200 |
May 03, 2018 | 43.97 | 44.38 | 43.61 | 44.22 | 42.59 | 136,272,800 |
May 02, 2018 | 43.81 | 44.44 | 43.45 | 44.14 | 42.52 | 266,157,600 |
May 01, 2018 | 41.60 | 42.30 | 41.32 | 42.28 | 40.72 | 214,277,600 |
Apr 30, 2018 | 40.53 | 41.81 | 40.46 | 41.31 | 39.79 | 169,709,600 |
Apr 27, 2018 | 41.00 | 41.08 | 40.16 | 40.58 | 39.09 | 142,623,200 |
Apr 26, 2018 | 41.03 | 41.43 | 40.84 | 41.06 | 39.54 | 111,852,000 |
Apr 25, 2018 | 40.65 | 41.35 | 40.60 | 40.91 | 39.41 | 113,528,400 |
Apr 24, 2018 | 41.42 | 41.58 | 40.31 | 40.74 | 39.23 | 134,768,000 |
Apr 23, 2018 | 41.71 | 41.73 | 41.02 | 41.31 | 39.79 | 146,062,000 |
Apr 20, 2018 | 42.65 | 42.81 | 41.36 | 41.43 | 39.90 | 261,964,400 |
Apr 19, 2018 | 43.44 | 43.85 | 43.17 | 43.20 | 41.61 | 139,235,200 |
Apr 18, 2018 | 44.45 | 44.71 | 44.22 | 44.46 | 42.82 | 83,018,000 |
Apr 17, 2018 | 44.12 | 44.74 | 44.10 | 44.56 | 42.92 | 106,421,600 |
Apr 16, 2018 | 43.76 | 44.05 | 43.71 | 43.96 | 42.34 | 86,313,600 |
Apr 13, 2018 | 43.69 | 43.96 | 43.46 | 43.68 | 42.07 | 100,497,200 |
Apr 12, 2018 | 43.35 | 43.75 | 43.26 | 43.53 | 41.93 | 91,557,200 |
Apr 11, 2018 | 43.06 | 43.48 | 42.92 | 43.11 | 41.52 | 89,726,400 |
Apr 10, 2018 | 43.25 | 43.50 | 42.88 | 43.31 | 41.72 | 113,634,400 |
Apr 09, 2018 | 42.47 | 43.27 | 42.46 | 42.51 | 40.95 | 116,070,800 |
Apr 06, 2018 | 42.74 | 43.12 | 42.05 | 42.10 | 40.54 | 140,021,200 |
Apr 05, 2018 | 43.15 | 43.56 | 43.02 | 43.20 | 41.61 | 107,732,800 |
Apr 04, 2018 | 41.22 | 43.00 | 41.19 | 42.90 | 41.32 | 138,422,000 |
Apr 03, 2018 | 41.91 | 42.19 | 41.22 | 42.10 | 40.55 | 121,112,000 |
Apr 02, 2018 | 41.66 | 42.24 | 41.12 | 41.67 | 40.13 | 150,347,200 |
Mar 29, 2018 | 41.95 | 42.94 | 41.72 | 41.94 | 40.40 | 153,594,000 |
Mar 28, 2018 | 41.81 | 42.51 | 41.30 | 41.62 | 40.09 | 166,674,000 |
Mar 27, 2018 | 43.42 | 43.79 | 41.73 | 42.08 | 40.53 | 163,690,400 |
Mar 26, 2018 | 42.02 | 43.28 | 41.61 | 43.19 | 41.60 | 150,164,800 |
Mar 23, 2018 | 42.10 | 42.48 | 41.24 | 41.24 | 39.72 | 164,115,200 |
Mar 22, 2018 | 42.50 | 43.17 | 42.15 | 42.21 | 40.66 | 165,963,200 |
Mar 21, 2018 | 43.76 | 43.77 | 42.81 | 42.82 | 41.24 | 148,219,600 |
Mar 20, 2018 | 43.81 | 44.20 | 43.74 | 43.81 | 42.20 | 78,597,600 |
Mar 19, 2018 | 44.33 | 44.37 | 43.42 | 43.83 | 42.21 | 133,787,200 |
Mar 16, 2018 | 44.66 | 44.78 | 44.40 | 44.51 | 42.87 | 157,618,800 |
Mar 15, 2018 | 44.63 | 45.06 | 44.52 | 44.66 | 43.02 | 90,975,200 |
Mar 14, 2018 | 45.08 | 45.13 | 44.45 | 44.61 | 42.97 | 117,473,600 |
Mar 13, 2018 | 45.65 | 45.88 | 44.81 | 44.99 | 43.33 | 126,774,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |