DateOpenHighLowClose*Adj Close**Volume
Nov 21, 2017791.80801.65784.75790.50790.50137
Nov 20, 2017785.00792.50778.15782.95782.9566
Nov 17, 2017790.00796.00785.00791.10791.10249
Nov 16, 2017778.10787.70774.00775.50775.50131
Nov 15, 2017779.00788.00775.00780.00780.00388
Nov 14, 2017786.00787.00766.00775.95775.95296
Nov 13, 2017795.00805.95765.00794.05794.05463
Nov 10, 2017798.50840.00798.00807.05807.051,695
Nov 09, 2017805.00810.00800.00806.85806.85494
Nov 08, 2017805.00811.85788.65804.30804.30810
Nov 07, 2017804.35808.00792.00804.70804.701,015
Nov 06, 2017802.25820.00802.00804.00804.00587
Nov 03, 2017841.50843.00798.10820.40820.401,525
Nov 02, 2017795.00894.15770.55832.80832.8011,735
Nov 01, 2017800.00804.60785.00801.55801.551,265
Oct 31, 2017799.00801.95776.00801.75801.751,285
Oct 30, 2017790.00800.00785.00785.00785.00239
Oct 27, 2017805.00810.00790.10804.30804.30228
Oct 26, 2017795.00818.00780.25788.95788.95802
Oct 25, 2017776.00797.00770.00790.00790.00296
Oct 24, 2017775.00785.00770.00785.00785.0016
Oct 23, 2017784.20784.20761.05782.00782.00207
Oct 18, 2017788.50788.50756.25774.90774.904,771
Oct 17, 2017805.00805.00782.00783.30783.301,954
Oct 16, 2017804.40809.95795.00802.20802.20708
Oct 13, 2017795.00805.00794.00805.00805.0042
Oct 12, 2017805.00805.00782.10790.55790.55217
Oct 11, 2017813.00817.00790.20808.60808.60522
Oct 10, 2017806.15815.00806.15811.00811.00110
Oct 09, 2017810.00824.45781.10820.00820.00289
Oct 06, 2017820.00822.00807.05817.10817.1056
Oct 05, 2017801.00810.00801.00810.00810.0061
Oct 04, 2017809.95809.95800.00800.00800.00165
Oct 03, 2017810.00829.00795.00802.35802.351,152
Sep 29, 2017805.00810.00805.00810.00810.006
Sep 28, 2017824.85824.85799.15805.00805.0090
Sep 27, 2017785.15813.95785.15791.05791.05237
Sep 26, 2017802.00802.00799.00801.00801.00661
Sep 25, 2017815.00820.00778.00809.80809.80255
Sep 22, 2017825.00832.00820.00821.00821.00224
Sep 21, 2017841.55841.60828.00837.45837.45996
Sep 20, 2017860.00860.00822.10828.50828.50626
Sep 19, 2017848.00848.00830.00839.45839.45878
Sep 18, 2017845.00849.90840.00845.40845.40199
Sep 15, 2017850.00850.00842.00842.00842.00210
Sep 14, 2017856.00859.90845.20846.75846.7532
Sep 13, 2017845.00846.00842.00845.55845.5562
Sep 12, 2017860.00865.00850.00850.10850.10197
Sep 11, 2017873.00873.00848.00859.00859.00309
Sep 08, 2017863.55878.90863.55872.80872.80599
Sep 07, 2017820.00869.95820.00860.00860.00105
Sep 06, 2017871.00875.00858.00861.10861.10180
Sep 05, 2017845.00882.00845.00875.35875.35437
Sep 04, 2017845.00858.00832.10850.75850.75514
Sep 01, 2017831.00837.00821.00821.15821.15653
Aug 31, 2017842.00843.00832.50838.00838.00216
Aug 30, 2017830.00850.00825.00833.60833.60492
Aug 29, 2017835.00862.75820.00821.45821.45853
Aug 28, 2017846.05854.00805.00805.35805.3598,691
Aug 24, 2017833.00855.95833.00846.05846.05296
Aug 23, 2017810.00815.00806.00814.80814.80131
Aug 22, 2017798.00798.00795.00796.00796.0046
Aug 22, 20171 Dividend
Aug 21, 2017805.00808.00795.00795.05794.05494
Aug 18, 2017805.00805.00790.00799.90798.89140
Aug 17, 2017801.10810.00786.05799.55798.54443
Aug 16, 2017803.65819.95801.05805.15804.14320
Aug 14, 2017799.90810.00788.00803.65802.641,937
Aug 11, 2017795.00820.00788.50799.10798.09402
Aug 10, 2017840.00840.00802.10814.60813.58363
Aug 09, 2017838.50853.00838.50840.85839.79402
Aug 08, 2017867.00870.00832.90841.65840.591,260
Aug 07, 2017872.00873.00860.00866.45865.361,192
Aug 04, 2017895.00895.00872.00876.40875.30725
Aug 03, 2017900.00900.00875.00883.00881.892,570
Aug 02, 2017903.05926.15890.00921.85920.693,555
Aug 01, 2017904.00929.35902.00902.00900.87117
Jul 31, 2017912.00912.00902.05903.75902.6166
Jul 28, 2017905.80911.50898.05904.00902.86688
Jul 27, 2017916.05919.55905.00909.05907.91173
Jul 26, 2017927.00928.00915.00918.80917.64277
Jul 25, 2017903.75940.00903.75934.85933.67640
Jul 24, 2017910.05915.00901.00903.75902.61187
Jul 21, 2017906.15932.00906.15911.00909.85356
Jul 20, 2017915.00955.00912.05926.65925.481,226
Jul 19, 2017901.15920.00893.00908.80907.66493
Jul 18, 2017930.00930.00896.00907.60906.461,209
Jul 17, 2017970.95970.95930.00940.50939.32179
Jul 14, 2017925.20933.00920.00927.15925.98439
Jul 13, 2017947.95947.95927.00930.35929.18252
Jul 12, 2017950.00950.00925.00934.20933.031,096
Jul 11, 2017966.70970.00935.00940.80939.62403
Jul 10, 2017990.00990.00960.05966.70965.48343
Jul 07, 2017988.55988.55958.50958.80957.59845
Jul 06, 2017996.35996.35960.00969.45968.231,930
Jul 05, 2017960.201,008.00960.20972.35971.133,257
Jul 04, 2017915.00987.30915.00953.85952.652,487
Jul 03, 2017915.00927.70902.00914.90913.751,025
Jun 30, 2017895.20920.00895.00899.70898.57644
Jun 29, 2017920.00930.00910.00915.05913.90592
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...