Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 15, 2019 | 71.24 | 71.38 | 69.97 | 70.09 | 70.09 | 1,399,500 |
Feb 14, 2019 | 70.16 | 70.94 | 69.78 | 70.78 | 70.78 | 1,409,200 |
Feb 13, 2019 | 70.35 | 71.20 | 68.33 | 70.37 | 70.37 | 4,038,100 |
Feb 12, 2019 | 68.81 | 69.87 | 68.27 | 69.33 | 69.33 | 2,786,400 |
Feb 11, 2019 | 67.25 | 68.54 | 67.25 | 68.51 | 68.51 | 1,863,700 |
Feb 08, 2019 | 66.13 | 67.10 | 66.06 | 67.09 | 67.09 | 962,900 |
Feb 07, 2019 | 67.11 | 67.15 | 65.89 | 66.59 | 66.59 | 1,047,600 |
Feb 06, 2019 | 68.09 | 68.50 | 67.48 | 67.51 | 67.51 | 1,379,200 |
Feb 05, 2019 | 67.31 | 68.30 | 67.28 | 68.17 | 68.17 | 1,474,300 |
Feb 04, 2019 | 65.59 | 67.08 | 65.59 | 67.04 | 67.04 | 1,146,300 |
Feb 01, 2019 | 65.00 | 65.54 | 64.50 | 65.52 | 65.52 | 1,426,900 |
Jan 31, 2019 | 64.85 | 65.50 | 64.41 | 65.10 | 65.10 | 1,635,200 |
Jan 30, 2019 | 64.33 | 64.81 | 63.78 | 64.69 | 64.69 | 859,200 |
Jan 29, 2019 | 65.00 | 65.23 | 64.07 | 64.17 | 64.17 | 852,800 |
Jan 28, 2019 | 64.87 | 65.02 | 64.28 | 65.00 | 65.00 | 1,232,200 |
Jan 25, 2019 | 65.00 | 65.81 | 64.96 | 65.44 | 65.44 | 1,164,700 |
Jan 24, 2019 | 64.40 | 64.91 | 64.00 | 64.57 | 64.57 | 946,300 |
Jan 23, 2019 | 64.57 | 64.90 | 63.75 | 64.35 | 64.35 | 966,100 |
Jan 22, 2019 | 65.38 | 65.50 | 64.08 | 64.51 | 64.51 | 1,168,300 |
Jan 18, 2019 | 65.36 | 65.95 | 64.91 | 65.79 | 65.79 | 1,264,400 |
Jan 17, 2019 | 63.68 | 65.19 | 63.47 | 64.83 | 64.83 | 1,977,900 |
Jan 16, 2019 | 63.34 | 63.99 | 63.34 | 63.82 | 63.82 | 1,198,600 |
Jan 15, 2019 | 64.26 | 64.45 | 63.33 | 63.44 | 63.44 | 1,799,100 |
Jan 14, 2019 | 62.45 | 63.09 | 62.16 | 62.69 | 62.69 | 801,800 |
Jan 11, 2019 | 62.94 | 63.50 | 62.86 | 63.10 | 63.10 | 895,300 |
Jan 10, 2019 | 62.71 | 63.19 | 62.32 | 63.13 | 63.13 | 1,278,700 |
Jan 09, 2019 | 63.78 | 63.98 | 62.31 | 63.26 | 63.26 | 1,395,100 |
Jan 08, 2019 | 61.74 | 62.49 | 61.06 | 62.45 | 62.45 | 1,424,600 |
Jan 07, 2019 | 59.53 | 61.57 | 59.36 | 61.24 | 61.24 | 2,184,100 |
Jan 04, 2019 | 58.44 | 60.10 | 58.18 | 59.38 | 59.38 | 2,563,400 |
Jan 03, 2019 | 58.25 | 58.83 | 57.18 | 57.70 | 57.70 | 1,786,100 |
Jan 02, 2019 | 58.87 | 59.50 | 57.53 | 59.01 | 59.01 | 2,297,800 |
Dec 31, 2018 | 61.31 | 61.58 | 60.35 | 61.08 | 61.08 | 1,387,100 |
Dec 28, 2018 | 62.24 | 62.58 | 60.82 | 61.05 | 61.05 | 1,247,300 |
Dec 27, 2018 | 60.21 | 61.69 | 59.50 | 61.65 | 61.65 | 1,294,700 |
Dec 26, 2018 | 58.94 | 60.99 | 58.49 | 60.98 | 60.98 | 1,346,600 |
Dec 24, 2018 | 59.49 | 60.01 | 58.33 | 58.33 | 58.33 | 961,200 |
Dec 21, 2018 | 62.44 | 63.25 | 59.46 | 59.80 | 59.80 | 3,667,200 |
Dec 20, 2018 | 62.64 | 63.28 | 61.36 | 62.30 | 62.30 | 2,027,400 |
Dec 19, 2018 | 64.73 | 65.60 | 62.29 | 63.02 | 63.02 | 2,092,600 |
Dec 18, 2018 | 64.62 | 65.16 | 63.70 | 64.35 | 64.35 | 1,665,100 |
Dec 17, 2018 | 65.01 | 65.63 | 63.25 | 64.21 | 64.21 | 2,419,500 |
Dec 14, 2018 | 66.51 | 67.44 | 65.05 | 65.10 | 65.10 | 1,522,700 |
Dec 13, 2018 | 68.17 | 68.28 | 66.49 | 67.25 | 67.25 | 1,625,400 |
Dec 12, 2018 | 68.23 | 68.90 | 67.83 | 68.03 | 68.03 | 1,660,600 |
Dec 11, 2018 | 68.08 | 68.74 | 66.72 | 67.42 | 67.42 | 1,285,100 |
Dec 10, 2018 | 66.55 | 67.53 | 66.07 | 67.28 | 67.28 | 1,380,300 |
Dec 07, 2018 | 68.94 | 69.18 | 66.16 | 66.65 | 66.65 | 2,093,600 |
Dec 06, 2018 | 67.81 | 69.68 | 67.01 | 69.02 | 69.02 | 2,167,800 |
Dec 04, 2018 | 69.91 | 70.31 | 68.14 | 68.71 | 68.71 | 1,939,100 |
Dec 03, 2018 | 69.71 | 70.46 | 68.99 | 70.24 | 70.24 | 2,471,900 |
Nov 30, 2018 | 68.32 | 69.54 | 68.05 | 68.75 | 68.75 | 1,695,100 |
Nov 29, 2018 | 69.23 | 69.31 | 67.72 | 68.11 | 68.11 | 2,124,000 |
Nov 28, 2018 | 68.18 | 69.96 | 67.91 | 69.60 | 69.60 | 2,342,800 |
Nov 27, 2018 | 68.07 | 68.26 | 67.07 | 67.57 | 67.57 | 1,871,300 |
Nov 26, 2018 | 68.38 | 68.50 | 67.44 | 68.40 | 68.40 | 1,376,700 |
Nov 23, 2018 | 67.17 | 68.31 | 67.00 | 67.79 | 67.79 | 437,600 |
Nov 21, 2018 | 67.29 | 68.57 | 67.17 | 67.88 | 67.88 | 1,677,900 |
Nov 20, 2018 | 67.24 | 68.29 | 66.00 | 66.67 | 66.67 | 1,411,200 |
Nov 19, 2018 | 69.84 | 70.32 | 67.99 | 68.27 | 68.27 | 1,489,900 |
Nov 16, 2018 | 69.12 | 70.14 | 68.75 | 69.87 | 69.87 | 1,179,600 |
Nov 15, 2018 | 68.25 | 69.55 | 67.66 | 69.46 | 69.46 | 1,347,700 |
Nov 14, 2018 | 69.54 | 70.02 | 68.04 | 68.41 | 68.41 | 1,004,200 |
Nov 13, 2018 | 69.18 | 69.85 | 68.78 | 69.19 | 69.19 | 1,833,200 |
Nov 12, 2018 | 70.71 | 71.21 | 68.93 | 69.08 | 69.08 | 1,843,100 |
Nov 09, 2018 | 71.95 | 72.00 | 69.97 | 70.94 | 70.94 | 1,833,200 |
Nov 08, 2018 | 71.46 | 72.55 | 71.20 | 72.18 | 72.18 | 2,422,500 |
Nov 07, 2018 | 70.29 | 71.85 | 70.13 | 71.55 | 71.55 | 2,090,800 |
Nov 06, 2018 | 68.73 | 69.84 | 68.60 | 69.83 | 69.83 | 1,805,600 |
Nov 05, 2018 | 71.20 | 71.31 | 68.10 | 68.95 | 68.95 | 3,370,800 |
Nov 02, 2018 | 72.65 | 72.97 | 71.11 | 71.76 | 71.76 | 1,841,900 |
Nov 01, 2018 | 72.51 | 72.64 | 70.79 | 72.29 | 72.29 | 3,156,900 |
Oct 31, 2018 | 73.34 | 73.99 | 72.14 | 72.25 | 72.25 | 4,014,100 |
Oct 30, 2018 | 69.97 | 73.21 | 68.57 | 72.55 | 72.55 | 10,368,400 |
Oct 29, 2018 | 63.00 | 63.94 | 60.96 | 62.05 | 62.05 | 2,638,700 |
Oct 26, 2018 | 62.39 | 63.24 | 61.49 | 61.97 | 61.97 | 2,261,400 |
Oct 25, 2018 | 62.87 | 63.93 | 62.68 | 63.29 | 63.29 | 1,951,000 |
Oct 24, 2018 | 64.27 | 64.80 | 62.20 | 62.28 | 62.28 | 1,423,700 |
Oct 23, 2018 | 63.98 | 64.55 | 63.33 | 64.22 | 64.22 | 1,917,400 |
Oct 22, 2018 | 64.57 | 65.38 | 64.09 | 65.18 | 65.18 | 1,340,400 |
Oct 19, 2018 | 64.73 | 65.52 | 64.00 | 64.24 | 64.24 | 2,038,600 |
Oct 18, 2018 | 65.50 | 65.62 | 64.19 | 64.50 | 64.50 | 2,313,200 |
Oct 17, 2018 | 65.36 | 65.77 | 64.84 | 65.69 | 65.69 | 2,105,200 |
Oct 16, 2018 | 63.98 | 65.28 | 63.43 | 65.20 | 65.20 | 1,455,800 |
Oct 15, 2018 | 62.75 | 64.04 | 62.24 | 63.30 | 63.30 | 2,734,600 |
Oct 12, 2018 | 62.70 | 63.37 | 61.79 | 63.00 | 63.00 | 2,194,900 |
Oct 11, 2018 | 62.26 | 63.79 | 61.34 | 61.34 | 61.34 | 2,126,700 |
Oct 10, 2018 | 64.63 | 65.00 | 62.45 | 62.50 | 62.50 | 2,820,000 |
Oct 09, 2018 | 65.19 | 65.86 | 64.79 | 64.93 | 64.93 | 1,269,600 |
Oct 08, 2018 | 65.94 | 66.14 | 64.49 | 65.38 | 65.38 | 1,973,700 |
Oct 05, 2018 | 66.30 | 66.88 | 65.40 | 66.24 | 66.24 | 2,194,800 |
Oct 04, 2018 | 68.85 | 68.85 | 66.09 | 66.32 | 66.32 | 3,730,900 |
Oct 03, 2018 | 69.85 | 70.26 | 69.48 | 69.79 | 69.79 | 2,015,000 |
Oct 02, 2018 | 71.15 | 71.33 | 69.06 | 69.41 | 69.41 | 2,994,200 |
Oct 01, 2018 | 73.39 | 73.39 | 71.29 | 71.53 | 71.53 | 1,035,200 |
Sep 28, 2018 | 72.36 | 73.18 | 72.28 | 73.15 | 73.15 | 1,722,400 |
Sep 27, 2018 | 72.72 | 73.17 | 72.35 | 72.41 | 72.41 | 1,011,100 |
Sep 26, 2018 | 73.15 | 73.46 | 72.35 | 72.51 | 72.51 | 1,685,300 |
Sep 25, 2018 | 72.81 | 73.50 | 72.75 | 72.83 | 72.83 | 1,388,700 |
Sep 24, 2018 | 73.28 | 73.41 | 72.27 | 72.87 | 72.87 | 1,329,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |