Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 12, 2019 | 65.70 | 68.20 | 65.60 | 68.02 | 68.02 | 1,724,588 |
Dec 12, 2019 | 0.3675 Dividend | |||||
Dec 11, 2019 | 65.34 | 66.06 | 65.01 | 65.67 | 65.30 | 1,034,600 |
Dec 10, 2019 | 64.61 | 65.52 | 64.11 | 65.30 | 64.93 | 1,020,600 |
Dec 09, 2019 | 64.25 | 65.50 | 64.00 | 64.72 | 64.36 | 908,900 |
Dec 06, 2019 | 64.29 | 64.90 | 63.62 | 64.30 | 63.94 | 1,195,900 |
Dec 05, 2019 | 63.27 | 63.97 | 62.61 | 63.68 | 63.32 | 1,379,600 |
Dec 04, 2019 | 64.20 | 65.19 | 62.89 | 62.92 | 62.57 | 1,550,100 |
Dec 03, 2019 | 63.66 | 63.87 | 62.11 | 63.65 | 63.29 | 1,559,200 |
Dec 02, 2019 | 65.67 | 66.82 | 64.97 | 65.04 | 64.68 | 1,128,200 |
Nov 29, 2019 | 65.32 | 65.85 | 64.92 | 65.38 | 65.01 | 440,500 |
Nov 27, 2019 | 65.73 | 65.94 | 64.74 | 65.50 | 65.13 | 930,000 |
Nov 26, 2019 | 65.15 | 65.78 | 64.32 | 65.59 | 65.22 | 1,417,100 |
Nov 25, 2019 | 65.11 | 65.90 | 64.66 | 65.14 | 64.78 | 1,086,300 |
Nov 22, 2019 | 64.11 | 65.46 | 63.75 | 64.90 | 64.54 | 1,147,000 |
Nov 21, 2019 | 65.29 | 66.24 | 64.53 | 65.13 | 64.77 | 1,386,700 |
Nov 20, 2019 | 65.71 | 66.54 | 64.74 | 65.05 | 64.69 | 1,496,800 |
Nov 19, 2019 | 67.76 | 67.76 | 65.46 | 66.46 | 66.09 | 926,100 |
Nov 18, 2019 | 66.12 | 67.36 | 65.24 | 67.10 | 66.72 | 1,190,100 |
Nov 15, 2019 | 66.10 | 67.37 | 65.62 | 66.14 | 65.77 | 1,028,800 |
Nov 14, 2019 | 64.37 | 65.59 | 64.03 | 65.54 | 65.17 | 1,079,200 |
Nov 13, 2019 | 63.72 | 65.47 | 63.37 | 65.18 | 64.82 | 1,554,000 |
Nov 12, 2019 | 67.00 | 67.85 | 64.98 | 65.31 | 64.94 | 1,820,100 |
Nov 11, 2019 | 67.49 | 67.89 | 66.62 | 67.73 | 67.35 | 1,164,300 |
Nov 08, 2019 | 69.48 | 69.58 | 66.21 | 67.98 | 67.60 | 3,410,000 |
Nov 07, 2019 | 67.64 | 72.28 | 67.00 | 71.39 | 70.99 | 3,003,500 |
Nov 06, 2019 | 66.79 | 67.83 | 66.22 | 66.72 | 66.35 | 2,319,200 |
Nov 05, 2019 | 68.37 | 68.66 | 66.74 | 67.37 | 66.99 | 2,004,600 |
Nov 04, 2019 | 65.16 | 67.76 | 65.10 | 67.70 | 67.32 | 2,246,900 |
Nov 01, 2019 | 61.46 | 64.50 | 61.12 | 64.49 | 64.13 | 2,339,900 |
Oct 31, 2019 | 62.31 | 62.50 | 60.20 | 60.74 | 60.40 | 2,912,300 |
Oct 30, 2019 | 62.86 | 63.44 | 61.82 | 62.67 | 62.32 | 2,227,400 |
Oct 29, 2019 | 63.45 | 64.48 | 62.75 | 63.03 | 62.68 | 2,192,200 |
Oct 28, 2019 | 62.75 | 64.58 | 62.59 | 63.74 | 63.38 | 2,780,700 |
Oct 25, 2019 | 63.79 | 65.49 | 62.50 | 63.59 | 63.23 | 5,988,000 |
Oct 24, 2019 | 68.17 | 69.68 | 68.06 | 69.45 | 69.06 | 1,374,200 |
Oct 23, 2019 | 67.39 | 68.16 | 66.94 | 67.46 | 67.08 | 766,400 |
Oct 22, 2019 | 67.24 | 67.87 | 64.88 | 66.79 | 66.42 | 1,271,000 |
Oct 21, 2019 | 67.91 | 68.18 | 66.81 | 67.24 | 66.86 | 1,153,100 |
Oct 18, 2019 | 68.23 | 68.74 | 67.11 | 67.13 | 66.75 | 908,400 |
Oct 17, 2019 | 68.35 | 69.09 | 67.75 | 68.22 | 67.84 | 1,062,800 |
Oct 16, 2019 | 67.86 | 68.93 | 67.46 | 67.58 | 67.20 | 721,600 |
Oct 15, 2019 | 67.90 | 68.73 | 67.13 | 67.87 | 67.49 | 803,200 |
Oct 14, 2019 | 68.23 | 68.58 | 67.37 | 67.56 | 67.18 | 1,194,500 |
Oct 11, 2019 | 66.53 | 69.30 | 66.25 | 68.91 | 68.52 | 1,318,400 |
Oct 10, 2019 | 64.01 | 65.79 | 63.79 | 65.46 | 65.09 | 1,093,100 |
Oct 09, 2019 | 64.36 | 64.73 | 62.77 | 63.60 | 63.24 | 1,144,100 |
Oct 08, 2019 | 65.00 | 65.00 | 63.46 | 63.70 | 63.34 | 1,148,000 |
Oct 07, 2019 | 65.88 | 66.50 | 64.67 | 65.68 | 65.31 | 1,073,600 |
Oct 04, 2019 | 67.05 | 67.34 | 65.94 | 66.32 | 65.95 | 974,100 |
Oct 03, 2019 | 66.05 | 67.23 | 64.90 | 67.23 | 66.85 | 1,122,100 |
Oct 02, 2019 | 67.38 | 67.47 | 66.10 | 66.57 | 66.20 | 1,202,800 |
Oct 01, 2019 | 69.95 | 70.84 | 67.91 | 68.31 | 67.93 | 1,721,400 |
Sep 30, 2019 | 68.25 | 69.87 | 67.99 | 69.52 | 69.13 | 1,387,800 |
Sep 27, 2019 | 67.37 | 68.22 | 66.77 | 68.14 | 67.76 | 1,667,600 |
Sep 26, 2019 | 68.10 | 68.13 | 66.76 | 67.19 | 66.81 | 989,000 |
Sep 25, 2019 | 67.82 | 68.51 | 67.39 | 68.30 | 67.92 | 999,500 |
Sep 24, 2019 | 68.50 | 68.71 | 66.97 | 67.89 | 67.51 | 1,382,700 |
Sep 23, 2019 | 67.97 | 69.41 | 67.65 | 68.22 | 67.84 | 990,400 |
Sep 20, 2019 | 68.67 | 70.42 | 68.53 | 68.86 | 68.47 | 2,741,900 |
Sep 19, 2019 | 67.40 | 68.47 | 66.71 | 68.29 | 67.91 | 1,238,600 |
Sep 18, 2019 | 67.35 | 68.28 | 66.53 | 67.40 | 67.02 | 1,131,000 |
Sep 17, 2019 | 68.19 | 68.66 | 67.21 | 67.76 | 67.38 | 1,120,500 |
Sep 16, 2019 | 68.92 | 69.79 | 68.64 | 68.84 | 68.45 | 1,003,000 |
Sep 13, 2019 | 69.89 | 70.41 | 68.20 | 69.28 | 68.89 | 1,169,900 |
Sep 12, 2019 | 69.20 | 69.96 | 67.82 | 69.28 | 68.89 | 986,700 |
Sep 12, 2019 | 0.368 Dividend | |||||
Sep 11, 2019 | 68.80 | 69.38 | 67.20 | 69.25 | 68.50 | 1,839,300 |
Sep 10, 2019 | 65.49 | 68.50 | 65.49 | 68.28 | 67.54 | 2,358,000 |
Sep 09, 2019 | 63.49 | 65.44 | 63.28 | 65.36 | 64.65 | 1,216,400 |
Sep 06, 2019 | 63.04 | 63.78 | 61.93 | 63.23 | 62.54 | 1,023,700 |
Sep 05, 2019 | 62.33 | 63.41 | 62.33 | 62.97 | 62.28 | 1,854,400 |
Sep 04, 2019 | 61.60 | 61.98 | 60.86 | 61.31 | 60.64 | 898,800 |
Sep 03, 2019 | 61.00 | 61.00 | 59.51 | 60.23 | 59.57 | 1,372,100 |
Aug 30, 2019 | 61.29 | 63.27 | 61.29 | 61.73 | 61.06 | 1,403,500 |
Aug 29, 2019 | 60.58 | 61.41 | 60.10 | 60.49 | 59.83 | 2,307,100 |
Aug 28, 2019 | 59.06 | 59.74 | 58.63 | 59.32 | 58.67 | 2,283,800 |
Aug 27, 2019 | 61.43 | 61.44 | 59.13 | 59.30 | 58.65 | 1,066,600 |
Aug 26, 2019 | 60.85 | 61.46 | 60.16 | 60.81 | 60.15 | 805,200 |
Aug 23, 2019 | 62.57 | 62.69 | 59.71 | 59.95 | 59.30 | 1,778,100 |
Aug 22, 2019 | 64.71 | 65.12 | 62.69 | 63.22 | 62.53 | 1,850,400 |
Aug 21, 2019 | 65.32 | 66.29 | 64.70 | 65.91 | 65.19 | 1,003,800 |
Aug 20, 2019 | 64.45 | 64.68 | 63.71 | 64.17 | 63.47 | 1,091,500 |
Aug 19, 2019 | 64.21 | 65.33 | 63.94 | 64.92 | 64.21 | 1,388,200 |
Aug 16, 2019 | 62.28 | 64.34 | 61.24 | 63.09 | 62.40 | 1,666,700 |
Aug 15, 2019 | 64.34 | 64.34 | 61.24 | 61.66 | 60.99 | 2,688,300 |
Aug 14, 2019 | 66.46 | 66.95 | 64.01 | 64.29 | 63.59 | 2,087,400 |
Aug 13, 2019 | 67.40 | 71.18 | 66.80 | 68.45 | 67.71 | 1,597,200 |
Aug 12, 2019 | 69.80 | 70.02 | 67.06 | 67.41 | 66.68 | 1,312,700 |
Aug 09, 2019 | 71.90 | 72.33 | 69.40 | 70.25 | 69.49 | 2,188,000 |
Aug 08, 2019 | 74.71 | 74.93 | 69.69 | 73.49 | 72.69 | 4,385,400 |
Aug 07, 2019 | 64.60 | 68.01 | 64.51 | 67.59 | 66.85 | 2,620,800 |
Aug 06, 2019 | 65.80 | 66.00 | 64.10 | 65.45 | 64.74 | 1,731,500 |
Aug 05, 2019 | 67.20 | 67.20 | 64.35 | 65.41 | 64.70 | 2,421,400 |
Aug 02, 2019 | 68.99 | 70.05 | 67.44 | 68.68 | 67.93 | 1,457,500 |
Aug 01, 2019 | 72.55 | 73.39 | 69.17 | 69.59 | 68.83 | 1,568,800 |
Jul 31, 2019 | 73.48 | 74.35 | 72.38 | 72.96 | 72.17 | 1,361,500 |
Jul 30, 2019 | 72.67 | 73.80 | 72.06 | 73.60 | 72.80 | 1,056,200 |
Jul 29, 2019 | 74.37 | 74.66 | 72.98 | 73.09 | 72.29 | 1,074,900 |
Jul 26, 2019 | 74.61 | 75.03 | 73.37 | 74.58 | 73.77 | 930,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |