Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 01, 2020 | 64.65 | 66.80 | 58.31 | 61.21 | 59.64 | 5,884,200 |
Aug 01, 2020 | 62.11 | 68.43 | 61.53 | 64.86 | 63.21 | 8,018,600 |
Jul 01, 2020 | 60.44 | 63.17 | 56.49 | 61.74 | 60.16 | 9,304,800 |
Jun 15, 2020 | 0.2645 Dividend | |||||
Jun 01, 2020 | 58.60 | 69.39 | 56.52 | 60.19 | 58.39 | 17,851,800 |
May 01, 2020 | 55.53 | 62.06 | 47.97 | 58.36 | 56.62 | 12,102,400 |
Apr 01, 2020 | 47.78 | 59.80 | 44.34 | 56.91 | 55.21 | 18,101,000 |
Mar 25, 2020 | 0.2665 Dividend | |||||
Mar 01, 2020 | 67.93 | 70.21 | 42.81 | 49.97 | 48.21 | 35,685,200 |
Feb 01, 2020 | 75.75 | 79.00 | 66.36 | 67.68 | 65.30 | 8,095,200 |
Jan 01, 2020 | 80.93 | 81.43 | 75.07 | 75.33 | 72.67 | 7,773,400 |
Dec 16, 2019 | 0.501 Dividend | |||||
Dec 01, 2019 | 78.81 | 80.86 | 76.59 | 80.40 | 77.07 | 5,810,200 |
Nov 01, 2019 | 77.04 | 79.80 | 76.75 | 78.68 | 75.42 | 5,606,200 |
Oct 01, 2019 | 75.46 | 77.99 | 71.64 | 76.60 | 73.43 | 9,799,400 |
Sep 24, 2019 | 0.2905 Dividend | |||||
Sep 01, 2019 | 70.76 | 78.08 | 70.00 | 75.10 | 71.71 | 10,504,200 |
Aug 01, 2019 | 75.31 | 75.80 | 68.83 | 71.40 | 68.19 | 6,616,800 |
Jul 01, 2019 | 75.38 | 76.39 | 72.67 | 75.28 | 71.89 | 5,320,400 |
Jun 17, 2019 | 0.262 Dividend | |||||
Jun 01, 2019 | 69.37 | 74.54 | 69.31 | 74.31 | 70.71 | 5,255,400 |
May 01, 2019 | 77.12 | 78.18 | 69.09 | 69.28 | 65.92 | 5,303,400 |
Apr 01, 2019 | 74.34 | 77.60 | 74.19 | 76.96 | 73.22 | 4,690,400 |
Mar 20, 2019 | 0.282 Dividend | |||||
Mar 01, 2019 | 77.63 | 77.79 | 71.40 | 73.77 | 69.93 | 10,929,400 |
Feb 01, 2019 | 74.14 | 79.06 | 73.41 | 77.07 | 73.05 | 8,331,400 |
Jan 01, 2019 | 65.02 | 74.03 | 64.86 | 74.00 | 70.15 | 8,735,200 |
Dec 17, 2018 | 0.3195 Dividend | |||||
Dec 01, 2018 | 76.79 | 76.79 | 61.86 | 65.93 | 62.20 | 18,370,200 |
Nov 01, 2018 | 75.40 | 78.58 | 73.35 | 75.60 | 71.33 | 6,988,400 |
Oct 01, 2018 | 83.78 | 83.89 | 72.76 | 75.17 | 70.92 | 13,822,800 |
Sep 26, 2018 | 0.297 Dividend | |||||
Sep 01, 2018 | 86.24 | 86.32 | 82.94 | 83.46 | 78.47 | 4,732,600 |
Aug 01, 2018 | 83.63 | 87.13 | 82.90 | 86.40 | 81.23 | 6,433,200 |
Jul 01, 2018 | 81.24 | 85.20 | 81.01 | 83.77 | 78.76 | 15,749,600 |
Jun 26, 2018 | 0.273 Dividend | |||||
Jun 01, 2018 | 81.71 | 84.72 | 81.41 | 81.64 | 76.50 | 10,583,800 |
May 01, 2018 | 76.75 | 82.34 | 75.70 | 81.25 | 76.14 | 3,823,200 |
Apr 01, 2018 | 75.14 | 79.10 | 73.15 | 76.75 | 71.92 | 7,117,400 |
Mar 22, 2018 | 0.264 Dividend | |||||
Mar 01, 2018 | 74.54 | 79.05 | 73.61 | 75.42 | 70.44 | 3,387,400 |
Feb 01, 2018 | 77.50 | 78.18 | 71.62 | 74.66 | 69.73 | 7,477,000 |
Jan 01, 2018 | 77.25 | 80.28 | 76.90 | 77.81 | 72.66 | 9,062,000 |
Dec 19, 2017 | 0.329 Dividend | |||||
Dec 01, 2017 | 77.44 | 78.32 | 74.85 | 76.79 | 71.41 | 5,091,000 |
Nov 01, 2017 | 75.10 | 77.89 | 72.36 | 77.40 | 71.98 | 4,610,400 |
Oct 01, 2017 | 74.26 | 75.54 | 73.69 | 74.60 | 69.37 | 9,544,400 |
Sep 26, 2017 | 0.2375 Dividend | |||||
Sep 01, 2017 | 68.64 | 74.32 | 68.14 | 74.15 | 68.73 | 3,789,400 |
Aug 01, 2017 | 70.79 | 70.79 | 66.25 | 68.52 | 63.51 | 5,069,200 |
Jul 01, 2017 | 70.09 | 71.85 | 68.89 | 70.43 | 65.29 | 3,488,400 |
Jun 27, 2017 | 0.2085 Dividend | |||||
Jun 01, 2017 | 68.26 | 71.45 | 68.00 | 69.91 | 64.61 | 4,036,000 |
May 01, 2017 | 69.89 | 70.14 | 67.02 | 68.11 | 62.94 | 6,802,600 |
Apr 01, 2017 | 69.40 | 71.20 | 66.95 | 69.68 | 64.39 | 12,356,400 |
Mar 24, 2017 | 0.3065 Dividend | |||||
Mar 01, 2017 | 70.99 | 71.64 | 66.57 | 69.32 | 63.78 | 7,869,000 |
Feb 01, 2017 | 69.63 | 71.44 | 68.14 | 70.10 | 64.48 | 7,457,400 |
Jan 01, 2017 | 70.79 | 71.90 | 68.08 | 69.16 | 63.62 | 12,919,200 |
Dec 21, 2016 | 0.264 Dividend | |||||
Dec 01, 2016 | 68.38 | 72.45 | 67.72 | 70.00 | 64.17 | 8,807,600 |
Nov 01, 2016 | 60.21 | 69.13 | 58.46 | 68.08 | 62.41 | 9,634,000 |
Oct 01, 2016 | 62.17 | 62.54 | 59.55 | 60.07 | 55.06 | 10,688,800 |
Sep 26, 2016 | 0.1965 Dividend | |||||
Sep 01, 2016 | 62.06 | 63.12 | 60.10 | 62.40 | 57.02 | 5,529,600 |
Aug 01, 2016 | 61.38 | 62.90 | 60.05 | 62.06 | 56.71 | 8,213,400 |
Jul 01, 2016 | 58.42 | 61.74 | 57.22 | 61.37 | 56.07 | 9,030,000 |
Jun 21, 2016 | 0.19 Dividend | |||||
Jun 01, 2016 | 57.97 | 60.10 | 55.13 | 58.42 | 53.20 | 11,216,400 |
May 01, 2016 | 57.99 | 58.38 | 54.97 | 58.12 | 52.93 | 11,820,400 |
Apr 01, 2016 | 56.15 | 58.92 | 54.45 | 57.87 | 52.70 | 12,642,600 |
Mar 23, 2016 | 0.2015 Dividend | |||||
Mar 01, 2016 | 52.34 | 56.97 | 52.15 | 56.66 | 51.42 | 7,943,800 |
Feb 01, 2016 | 50.52 | 52.49 | 47.37 | 51.97 | 47.17 | 7,335,600 |
Jan 01, 2016 | 53.29 | 53.29 | 46.50 | 50.92 | 46.20 | 8,612,800 |
Dec 24, 2015 | 0.2315 Dividend | |||||
Dec 01, 2015 | 57.42 | 57.67 | 52.99 | 54.08 | 48.87 | 6,845,600 |
Nov 01, 2015 | 55.78 | 57.63 | 54.64 | 57.22 | 51.70 | 4,654,400 |
Oct 01, 2015 | 52.43 | 56.42 | 51.22 | 55.83 | 50.46 | 7,983,600 |
Sep 25, 2015 | 0.1905 Dividend | |||||
Sep 01, 2015 | 54.10 | 55.52 | 51.60 | 52.40 | 47.18 | 6,154,400 |
Aug 01, 2015 | 57.31 | 57.68 | 39.21 | 54.65 | 49.20 | 6,427,400 |
Jul 01, 2015 | 59.36 | 59.54 | 55.46 | 57.29 | 51.59 | 5,484,000 |
Jun 24, 2015 | 0.1815 Dividend | |||||
Jun 01, 2015 | 59.10 | 61.01 | 58.46 | 58.88 | 52.86 | 3,452,200 |
May 01, 2015 | 58.50 | 59.88 | 57.90 | 58.81 | 52.80 | 4,005,600 |
Apr 01, 2015 | 59.48 | 60.53 | 58.15 | 58.37 | 52.40 | 4,160,000 |
Mar 25, 2015 | 0.2555 Dividend | |||||
Mar 01, 2015 | 59.12 | 60.43 | 57.39 | 59.46 | 53.15 | 3,437,800 |
Feb 01, 2015 | 55.93 | 59.40 | 55.40 | 59.10 | 52.84 | 3,747,200 |
Jan 01, 2015 | 59.26 | 59.58 | 55.53 | 55.83 | 49.91 | 8,377,800 |
Dec 24, 2014 | 0.2535 Dividend | |||||
Dec 01, 2014 | 57.46 | 59.76 | 55.88 | 58.97 | 52.49 | 4,425,000 |
Nov 01, 2014 | 57.50 | 58.53 | 56.64 | 57.74 | 51.40 | 4,209,800 |
Oct 01, 2014 | 53.57 | 57.51 | 51.51 | 57.47 | 51.16 | 8,273,800 |
Sep 24, 2014 | 0.192 Dividend | |||||
Sep 01, 2014 | 57.38 | 57.76 | 53.65 | 53.65 | 47.58 | 3,218,800 |
Aug 01, 2014 | 54.81 | 57.35 | 54.35 | 57.24 | 50.77 | 4,448,400 |
Jul 01, 2014 | 57.89 | 58.83 | 54.79 | 54.79 | 48.60 | 6,306,000 |
Jun 24, 2014 | 0.197 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |