Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2018 | 50.77 | 51.50 | 50.40 | 51.37 | 44.12 | 19,968,000 |
Jul 05, 2018 | 49.98 | 50.96 | 49.75 | 50.75 | 43.59 | 26,163,500 |
Jul 03, 2018 | 50.58 | 50.86 | 49.43 | 49.47 | 42.49 | 16,327,900 |
Jul 02, 2018 | 49.04 | 50.27 | 48.83 | 50.20 | 43.12 | 23,755,500 |
Jun 29, 2018 | 49.53 | 50.11 | 49.50 | 49.71 | 42.70 | 28,906,500 |
Jun 28, 2018 | 48.58 | 49.49 | 48.50 | 49.25 | 42.30 | 29,055,700 |
Jun 27, 2018 | 49.34 | 50.06 | 48.75 | 48.76 | 41.88 | 33,338,800 |
Jun 26, 2018 | 49.95 | 50.41 | 49.36 | 49.67 | 42.66 | 37,543,000 |
Jun 25, 2018 | 51.17 | 51.75 | 49.91 | 50.71 | 43.56 | 45,356,500 |
Jun 22, 2018 | 52.62 | 53.09 | 52.30 | 52.50 | 45.09 | 34,682,100 |
Jun 21, 2018 | 54.38 | 54.53 | 51.94 | 52.19 | 44.83 | 44,435,600 |
Jun 20, 2018 | 53.19 | 53.75 | 52.69 | 53.46 | 45.92 | 21,403,000 |
Jun 19, 2018 | 52.14 | 52.95 | 51.88 | 52.93 | 45.46 | 31,780,900 |
Jun 18, 2018 | 54.30 | 54.30 | 52.34 | 53.22 | 45.71 | 40,764,400 |
Jun 15, 2018 | 55.17 | 55.38 | 54.58 | 55.11 | 47.34 | 39,194,700 |
Jun 14, 2018 | 55.45 | 55.86 | 55.18 | 55.54 | 47.71 | 23,419,800 |
Jun 13, 2018 | 54.98 | 55.70 | 54.91 | 55.03 | 47.27 | 22,631,400 |
Jun 12, 2018 | 54.87 | 55.03 | 54.22 | 54.82 | 47.09 | 23,294,900 |
Jun 11, 2018 | 54.80 | 55.09 | 54.26 | 54.52 | 46.83 | 25,752,400 |
Jun 08, 2018 | 55.56 | 55.70 | 54.66 | 55.05 | 47.28 | 30,822,900 |
Jun 07, 2018 | 56.92 | 57.00 | 55.62 | 55.88 | 48.00 | 27,596,100 |
Jun 06, 2018 | 56.53 | 57.06 | 56.08 | 57.03 | 48.99 | 22,955,400 |
Jun 05, 2018 | 56.90 | 57.12 | 56.22 | 56.53 | 48.56 | 21,687,000 |
Jun 04, 2018 | 57.01 | 57.60 | 56.78 | 56.83 | 48.81 | 22,538,100 |
Jun 01, 2018 | 55.84 | 57.10 | 55.80 | 57.08 | 49.03 | 31,183,200 |
May 31, 2018 | 55.67 | 55.86 | 55.06 | 55.20 | 47.41 | 30,962,100 |
May 30, 2018 | 55.89 | 56.20 | 55.62 | 55.68 | 47.83 | 24,711,500 |
May 29, 2018 | 55.12 | 55.81 | 54.81 | 55.32 | 47.52 | 24,253,500 |
May 25, 2018 | 54.80 | 55.50 | 54.54 | 55.44 | 47.62 | 18,550,000 |
May 24, 2018 | 55.18 | 55.30 | 54.13 | 54.75 | 47.03 | 19,667,100 |
May 23, 2018 | 54.00 | 55.23 | 53.84 | 55.21 | 47.42 | 20,555,400 |
May 22, 2018 | 54.73 | 55.05 | 54.05 | 54.45 | 46.77 | 19,009,600 |
May 21, 2018 | 54.36 | 55.22 | 53.86 | 54.32 | 46.66 | 25,367,400 |
May 18, 2018 | 54.53 | 54.54 | 53.47 | 53.50 | 45.95 | 23,679,900 |
May 17, 2018 | 54.55 | 55.44 | 54.42 | 54.81 | 47.08 | 16,872,600 |
May 16, 2018 | 54.17 | 54.70 | 53.96 | 54.64 | 46.93 | 16,260,500 |
May 15, 2018 | 54.58 | 54.75 | 53.56 | 53.92 | 46.31 | 21,712,600 |
May 14, 2018 | 54.77 | 55.24 | 54.74 | 54.90 | 47.16 | 21,878,200 |
May 11, 2018 | 54.62 | 55.19 | 54.43 | 54.67 | 46.96 | 15,405,000 |
May 10, 2018 | 54.55 | 55.00 | 54.10 | 54.98 | 47.22 | 18,715,900 |
May 09, 2018 | 53.76 | 54.37 | 53.19 | 54.34 | 46.67 | 19,827,500 |
May 08, 2018 | 53.29 | 53.63 | 52.80 | 53.63 | 46.06 | 21,026,800 |
May 07, 2018 | 52.86 | 53.58 | 52.83 | 53.33 | 45.81 | 20,285,700 |
May 04, 2018 | 51.62 | 52.84 | 51.00 | 52.78 | 45.33 | 25,642,500 |
May 04, 2018 | 0.3 Dividend | |||||
May 03, 2018 | 51.89 | 52.56 | 51.21 | 52.28 | 44.65 | 28,561,000 |
May 02, 2018 | 53.09 | 53.20 | 52.15 | 52.31 | 44.67 | 25,778,300 |
May 01, 2018 | 51.64 | 53.42 | 51.44 | 53.33 | 45.54 | 27,600,800 |
Apr 30, 2018 | 52.56 | 53.37 | 51.21 | 51.62 | 44.08 | 36,417,400 |
Apr 27, 2018 | 55.44 | 55.79 | 52.23 | 52.73 | 45.03 | 69,888,100 |
Apr 26, 2018 | 52.26 | 53.27 | 52.07 | 53.05 | 45.31 | 39,575,000 |
Apr 25, 2018 | 51.86 | 52.10 | 50.60 | 51.38 | 43.88 | 25,752,800 |
Apr 24, 2018 | 51.87 | 53.64 | 51.14 | 51.45 | 43.94 | 42,494,700 |
Apr 23, 2018 | 51.69 | 51.89 | 50.85 | 51.10 | 43.64 | 21,706,700 |
Apr 20, 2018 | 52.17 | 52.28 | 50.88 | 51.53 | 44.01 | 26,910,100 |
Apr 19, 2018 | 52.95 | 52.96 | 51.61 | 52.22 | 44.60 | 25,422,400 |
Apr 18, 2018 | 53.52 | 54.36 | 53.34 | 53.61 | 45.78 | 22,164,700 |
Apr 17, 2018 | 52.91 | 53.70 | 52.89 | 53.54 | 45.72 | 21,228,700 |
Apr 16, 2018 | 52.29 | 52.53 | 51.79 | 52.40 | 44.75 | 18,855,500 |
Apr 13, 2018 | 53.06 | 53.21 | 51.60 | 51.86 | 44.29 | 20,884,900 |
Apr 12, 2018 | 51.49 | 53.27 | 51.45 | 52.72 | 45.02 | 29,781,400 |
Apr 11, 2018 | 50.99 | 51.73 | 50.82 | 51.10 | 43.64 | 17,568,400 |
Apr 10, 2018 | 51.12 | 51.49 | 50.34 | 51.27 | 43.78 | 25,906,400 |
Apr 09, 2018 | 49.16 | 51.11 | 49.16 | 49.55 | 42.32 | 31,437,000 |
Apr 06, 2018 | 49.79 | 50.40 | 48.50 | 48.79 | 41.67 | 28,215,200 |
Apr 05, 2018 | 50.01 | 50.72 | 49.97 | 50.38 | 43.02 | 25,115,400 |
Apr 04, 2018 | 48.10 | 50.16 | 48.01 | 49.99 | 42.69 | 30,370,000 |
Apr 03, 2018 | 49.00 | 49.96 | 48.41 | 49.75 | 42.49 | 39,432,400 |
Apr 02, 2018 | 51.69 | 52.04 | 47.29 | 48.92 | 41.78 | 67,187,800 |
Mar 29, 2018 | 49.98 | 52.08 | 49.87 | 52.08 | 44.48 | 45,265,800 |
Mar 28, 2018 | 50.50 | 50.70 | 49.01 | 49.60 | 42.36 | 37,970,900 |
Mar 27, 2018 | 53.01 | 53.25 | 50.78 | 51.19 | 43.72 | 38,777,000 |
Mar 26, 2018 | 50.74 | 52.49 | 50.32 | 52.48 | 44.82 | 39,306,200 |
Mar 23, 2018 | 50.59 | 50.99 | 49.36 | 49.36 | 42.15 | 37,683,900 |
Mar 22, 2018 | 50.74 | 51.96 | 50.60 | 50.83 | 43.41 | 30,916,000 |
Mar 21, 2018 | 51.55 | 52.17 | 51.17 | 51.56 | 44.03 | 23,239,500 |
Mar 20, 2018 | 50.88 | 51.81 | 50.85 | 51.55 | 44.02 | 22,215,000 |
Mar 19, 2018 | 50.74 | 51.23 | 49.93 | 50.83 | 43.41 | 31,115,200 |
Mar 16, 2018 | 51.17 | 51.70 | 50.99 | 51.17 | 43.70 | 42,559,800 |
Mar 15, 2018 | 52.23 | 52.30 | 50.88 | 50.88 | 43.45 | 25,631,200 |
Mar 14, 2018 | 52.06 | 52.18 | 51.31 | 51.86 | 44.29 | 24,993,500 |
Mar 13, 2018 | 52.52 | 53.78 | 51.39 | 51.78 | 44.22 | 45,573,900 |
Mar 12, 2018 | 51.86 | 51.95 | 50.50 | 51.52 | 44.00 | 32,044,400 |
Mar 09, 2018 | 51.27 | 52.30 | 51.00 | 52.19 | 44.57 | 32,727,900 |
Mar 08, 2018 | 51.79 | 52.08 | 50.47 | 50.74 | 43.33 | 29,481,200 |
Mar 07, 2018 | 50.18 | 51.49 | 50.10 | 51.32 | 43.83 | 31,801,900 |
Mar 06, 2018 | 50.16 | 51.33 | 50.15 | 50.71 | 43.31 | 39,132,300 |
Mar 05, 2018 | 48.57 | 49.80 | 48.04 | 49.75 | 42.49 | 30,826,500 |
Mar 02, 2018 | 47.20 | 49.05 | 46.96 | 48.98 | 41.83 | 33,310,600 |
Mar 01, 2018 | 49.50 | 49.72 | 47.47 | 47.84 | 40.86 | 36,326,600 |
Feb 28, 2018 | 50.18 | 50.34 | 49.28 | 49.29 | 42.09 | 35,541,200 |
Feb 27, 2018 | 49.37 | 50.90 | 49.31 | 49.91 | 42.62 | 43,624,100 |
Feb 26, 2018 | 48.20 | 49.13 | 48.10 | 49.11 | 41.94 | 26,992,300 |
Feb 23, 2018 | 46.34 | 47.79 | 46.31 | 47.73 | 40.76 | 26,040,900 |
Feb 22, 2018 | 46.14 | 46.56 | 45.62 | 45.80 | 39.11 | 16,946,400 |
Feb 21, 2018 | 46.67 | 47.06 | 45.92 | 45.94 | 39.23 | 27,527,500 |
Feb 20, 2018 | 45.46 | 46.71 | 45.39 | 46.32 | 39.56 | 25,512,000 |
Feb 16, 2018 | 45.82 | 46.59 | 45.51 | 45.56 | 38.91 | 21,475,200 |
Feb 15, 2018 | 45.88 | 45.99 | 44.95 | 45.92 | 39.22 | 23,536,800 |
Feb 14, 2018 | 44.07 | 45.51 | 44.04 | 45.38 | 38.75 | 19,922,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |