Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 12, 2019 | 108.84 | 109.13 | 108.82 | 109.00 | 109.00 | 2,128,686 |
Dec 11, 2019 | 108.61 | 108.80 | 108.50 | 108.80 | 108.80 | 3,168,600 |
Dec 10, 2019 | 108.32 | 108.60 | 108.24 | 108.56 | 108.56 | 5,871,200 |
Dec 09, 2019 | 108.31 | 108.34 | 108.27 | 108.28 | 108.28 | 4,112,700 |
Dec 06, 2019 | 108.23 | 108.30 | 108.21 | 108.26 | 108.26 | 3,434,200 |
Dec 05, 2019 | 108.06 | 108.11 | 107.87 | 108.11 | 108.11 | 5,643,900 |
Dec 04, 2019 | 107.73 | 108.01 | 107.67 | 108.01 | 108.01 | 3,382,800 |
Dec 03, 2019 | 107.56 | 107.71 | 107.41 | 107.67 | 107.67 | 5,832,100 |
Dec 02, 2019 | 107.89 | 107.89 | 107.51 | 107.76 | 107.76 | 7,956,600 |
Dec 02, 2019 | 0.49 Dividend | |||||
Nov 29, 2019 | 108.49 | 108.54 | 108.31 | 108.34 | 107.85 | 5,548,300 |
Nov 27, 2019 | 108.38 | 108.55 | 108.31 | 108.55 | 108.06 | 3,474,400 |
Nov 26, 2019 | 108.25 | 108.39 | 108.22 | 108.39 | 107.90 | 4,894,700 |
Nov 25, 2019 | 107.94 | 108.25 | 107.94 | 108.22 | 107.73 | 6,408,100 |
Nov 22, 2019 | 107.68 | 107.93 | 107.60 | 107.92 | 107.43 | 4,277,900 |
Nov 21, 2019 | 107.63 | 107.67 | 107.44 | 107.57 | 107.08 | 5,716,400 |
Nov 20, 2019 | 107.65 | 107.83 | 107.51 | 107.57 | 107.08 | 5,564,300 |
Nov 19, 2019 | 108.01 | 108.01 | 107.73 | 107.74 | 107.25 | 3,677,000 |
Nov 18, 2019 | 108.15 | 108.16 | 108.05 | 108.09 | 107.60 | 2,035,300 |
Nov 15, 2019 | 108.07 | 108.23 | 108.02 | 108.19 | 107.70 | 3,145,500 |
Nov 14, 2019 | 108.02 | 108.11 | 107.93 | 107.96 | 107.47 | 3,280,100 |
Nov 13, 2019 | 108.01 | 108.06 | 107.96 | 108.03 | 107.54 | 2,929,300 |
Nov 12, 2019 | 108.13 | 108.19 | 108.03 | 108.15 | 107.66 | 3,315,200 |
Nov 11, 2019 | 108.06 | 108.16 | 108.02 | 108.11 | 107.62 | 1,778,300 |
Nov 08, 2019 | 108.09 | 108.23 | 107.96 | 108.20 | 107.71 | 2,706,100 |
Nov 07, 2019 | 108.22 | 108.33 | 108.11 | 108.13 | 107.64 | 6,431,300 |
Nov 06, 2019 | 108.29 | 108.29 | 108.10 | 108.15 | 107.66 | 4,547,100 |
Nov 05, 2019 | 108.45 | 108.45 | 108.16 | 108.32 | 107.83 | 7,222,200 |
Nov 04, 2019 | 108.40 | 108.48 | 108.36 | 108.41 | 107.92 | 5,326,100 |
Nov 01, 2019 | 107.87 | 108.30 | 107.87 | 108.24 | 107.75 | 6,939,400 |
Nov 01, 2019 | 0.481 Dividend | |||||
Oct 31, 2019 | 108.51 | 108.55 | 108.17 | 108.19 | 107.22 | 10,742,700 |
Oct 30, 2019 | 108.80 | 108.80 | 108.42 | 108.56 | 107.59 | 5,095,600 |
Oct 29, 2019 | 108.89 | 108.93 | 108.69 | 108.70 | 107.73 | 2,886,600 |
Oct 28, 2019 | 108.96 | 108.96 | 108.90 | 108.94 | 107.97 | 2,961,500 |
Oct 25, 2019 | 108.74 | 108.88 | 108.72 | 108.86 | 107.89 | 5,441,000 |
Oct 24, 2019 | 108.72 | 108.77 | 108.60 | 108.75 | 107.78 | 7,003,400 |
Oct 23, 2019 | 108.55 | 108.67 | 108.51 | 108.66 | 107.69 | 3,211,300 |
Oct 22, 2019 | 108.57 | 108.62 | 108.47 | 108.56 | 107.59 | 3,766,400 |
Oct 21, 2019 | 108.60 | 108.60 | 108.52 | 108.53 | 107.56 | 3,322,200 |
Oct 18, 2019 | 108.50 | 108.54 | 108.34 | 108.47 | 107.50 | 2,324,900 |
Oct 17, 2019 | 108.44 | 108.52 | 108.39 | 108.46 | 107.49 | 3,308,000 |
Oct 16, 2019 | 108.36 | 108.39 | 108.31 | 108.35 | 107.38 | 4,046,700 |
Oct 15, 2019 | 108.25 | 108.45 | 108.13 | 108.38 | 107.41 | 9,449,200 |
Oct 14, 2019 | 108.11 | 108.25 | 108.01 | 108.20 | 107.23 | 2,788,100 |
Oct 11, 2019 | 107.96 | 108.16 | 107.83 | 108.08 | 107.11 | 7,404,600 |
Oct 10, 2019 | 107.54 | 107.72 | 107.40 | 107.69 | 106.73 | 4,791,700 |
Oct 09, 2019 | 107.44 | 107.60 | 107.42 | 107.42 | 106.46 | 4,931,200 |
Oct 08, 2019 | 107.46 | 107.53 | 107.20 | 107.21 | 106.25 | 7,689,900 |
Oct 07, 2019 | 107.62 | 107.75 | 107.48 | 107.64 | 106.68 | 5,163,900 |
Oct 04, 2019 | 107.44 | 107.70 | 107.39 | 107.69 | 106.73 | 5,191,900 |
Oct 03, 2019 | 107.39 | 107.51 | 106.88 | 107.34 | 106.38 | 12,886,800 |
Oct 02, 2019 | 107.94 | 107.94 | 107.28 | 107.40 | 106.44 | 5,958,900 |
Oct 01, 2019 | 108.26 | 108.32 | 107.94 | 108.00 | 107.03 | 6,937,600 |
Oct 01, 2019 | 0.487 Dividend | |||||
Sep 30, 2019 | 108.70 | 108.78 | 108.63 | 108.74 | 107.28 | 4,780,700 |
Sep 27, 2019 | 108.79 | 108.86 | 108.58 | 108.68 | 107.23 | 4,463,700 |
Sep 26, 2019 | 108.93 | 108.94 | 108.65 | 108.83 | 107.37 | 4,073,600 |
Sep 25, 2019 | 108.92 | 108.97 | 108.64 | 108.92 | 107.46 | 5,018,700 |
Sep 24, 2019 | 109.22 | 109.26 | 108.90 | 108.99 | 107.53 | 5,588,500 |
Sep 23, 2019 | 109.10 | 109.20 | 109.05 | 109.11 | 107.65 | 2,188,500 |
Sep 20, 2019 | 109.08 | 109.20 | 108.99 | 109.15 | 107.69 | 4,897,300 |
Sep 19, 2019 | 109.12 | 109.23 | 108.97 | 109.02 | 107.56 | 3,125,600 |
Sep 18, 2019 | 109.18 | 109.25 | 108.80 | 109.15 | 107.69 | 4,754,100 |
Sep 17, 2019 | 109.20 | 109.21 | 109.00 | 109.19 | 107.73 | 6,307,000 |
Sep 16, 2019 | 108.90 | 109.17 | 108.81 | 109.11 | 107.65 | 4,934,100 |
Sep 13, 2019 | 108.87 | 108.96 | 108.72 | 108.76 | 107.30 | 16,885,500 |
Sep 12, 2019 | 109.01 | 109.10 | 108.87 | 108.94 | 107.48 | 5,860,200 |
Sep 11, 2019 | 108.90 | 108.95 | 108.83 | 108.90 | 107.44 | 3,245,200 |
Sep 10, 2019 | 108.93 | 109.02 | 108.78 | 108.90 | 107.44 | 3,811,800 |
Sep 09, 2019 | 108.83 | 108.99 | 108.70 | 108.95 | 107.49 | 7,462,300 |
Sep 06, 2019 | 108.85 | 109.04 | 108.71 | 108.83 | 107.37 | 15,031,900 |
Sep 05, 2019 | 108.47 | 108.83 | 108.41 | 108.64 | 107.19 | 7,313,700 |
Sep 04, 2019 | 108.20 | 108.30 | 108.10 | 108.25 | 106.80 | 3,710,300 |
Sep 03, 2019 | 108.12 | 108.18 | 107.82 | 108.00 | 106.55 | 4,806,100 |
Sep 03, 2019 | 0.486 Dividend | |||||
Aug 30, 2019 | 109.05 | 109.07 | 108.62 | 108.81 | 106.87 | 4,576,700 |
Aug 29, 2019 | 109.10 | 109.19 | 108.91 | 108.93 | 106.99 | 2,459,900 |
Aug 28, 2019 | 108.52 | 108.89 | 108.47 | 108.82 | 106.88 | 3,719,300 |
Aug 27, 2019 | 108.80 | 108.84 | 108.36 | 108.55 | 106.62 | 6,549,000 |
Aug 26, 2019 | 108.39 | 108.61 | 108.29 | 108.57 | 106.64 | 5,369,500 |
Aug 23, 2019 | 108.48 | 108.82 | 107.97 | 108.02 | 106.10 | 9,870,700 |
Aug 22, 2019 | 108.44 | 108.66 | 108.29 | 108.57 | 106.64 | 8,238,500 |
Aug 21, 2019 | 108.12 | 108.40 | 108.08 | 108.36 | 106.43 | 7,248,800 |
Aug 20, 2019 | 107.90 | 107.98 | 107.73 | 107.89 | 105.97 | 4,262,300 |
Aug 19, 2019 | 107.77 | 107.88 | 107.68 | 107.84 | 105.92 | 4,666,400 |
Aug 16, 2019 | 107.38 | 107.56 | 107.38 | 107.48 | 105.57 | 4,894,200 |
Aug 15, 2019 | 107.00 | 107.28 | 106.92 | 107.14 | 105.23 | 9,296,800 |
Aug 14, 2019 | 107.22 | 107.27 | 106.73 | 106.76 | 104.86 | 10,585,000 |
Aug 13, 2019 | 107.26 | 107.85 | 107.21 | 107.69 | 105.77 | 7,768,500 |
Aug 12, 2019 | 107.35 | 107.53 | 107.19 | 107.32 | 105.41 | 6,897,500 |
Aug 09, 2019 | 107.55 | 107.77 | 107.43 | 107.60 | 105.69 | 6,687,900 |
Aug 08, 2019 | 107.45 | 107.84 | 107.44 | 107.71 | 105.79 | 11,012,700 |
Aug 07, 2019 | 106.97 | 107.50 | 106.67 | 107.39 | 105.48 | 14,264,200 |
Aug 06, 2019 | 107.21 | 107.46 | 106.88 | 107.37 | 105.46 | 15,650,000 |
Aug 05, 2019 | 107.16 | 107.18 | 106.50 | 106.71 | 104.81 | 19,279,000 |
Aug 02, 2019 | 108.01 | 108.03 | 107.63 | 107.89 | 105.97 | 9,089,000 |
Aug 01, 2019 | 108.10 | 108.61 | 108.05 | 108.10 | 106.18 | 15,406,800 |
Aug 01, 2019 | 0.498 Dividend | |||||
Jul 31, 2019 | 108.89 | 108.99 | 108.06 | 108.59 | 106.17 | 10,981,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |