Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 19, 2019 | 87.90 | 89.56 | 87.78 | 88.50 | 88.50 | 383,600 |
Feb 15, 2019 | 87.35 | 90.45 | 85.90 | 88.44 | 88.44 | 490,300 |
Feb 14, 2019 | 88.39 | 88.55 | 85.19 | 87.30 | 87.30 | 1,114,200 |
Feb 13, 2019 | 90.21 | 91.21 | 89.81 | 90.22 | 90.22 | 339,500 |
Feb 12, 2019 | 88.26 | 90.25 | 88.26 | 90.00 | 90.00 | 295,200 |
Feb 11, 2019 | 87.40 | 88.08 | 86.66 | 87.54 | 87.54 | 293,600 |
Feb 08, 2019 | 87.01 | 88.17 | 86.24 | 87.22 | 87.22 | 234,100 |
Feb 07, 2019 | 87.58 | 87.87 | 86.38 | 87.45 | 87.45 | 376,800 |
Feb 06, 2019 | 88.20 | 88.63 | 87.91 | 88.06 | 88.06 | 199,000 |
Feb 05, 2019 | 87.91 | 88.58 | 86.61 | 88.23 | 88.23 | 276,300 |
Feb 04, 2019 | 86.82 | 88.16 | 86.65 | 87.93 | 87.93 | 252,900 |
Feb 01, 2019 | 86.44 | 87.23 | 85.60 | 86.77 | 86.77 | 306,700 |
Jan 31, 2019 | 86.99 | 87.53 | 85.67 | 86.44 | 86.44 | 452,500 |
Jan 30, 2019 | 87.02 | 87.71 | 85.60 | 87.26 | 87.26 | 269,900 |
Jan 29, 2019 | 84.80 | 86.94 | 84.68 | 86.18 | 86.18 | 327,600 |
Jan 28, 2019 | 84.29 | 84.66 | 83.28 | 84.19 | 84.19 | 265,200 |
Jan 25, 2019 | 83.82 | 85.65 | 83.20 | 85.18 | 85.18 | 262,800 |
Jan 24, 2019 | 81.88 | 83.43 | 81.58 | 82.42 | 82.42 | 138,800 |
Jan 23, 2019 | 82.51 | 83.49 | 80.77 | 81.78 | 81.78 | 190,800 |
Jan 22, 2019 | 83.52 | 83.99 | 81.80 | 82.37 | 82.37 | 236,600 |
Jan 18, 2019 | 83.09 | 84.46 | 82.64 | 84.22 | 84.22 | 274,300 |
Jan 17, 2019 | 80.20 | 82.90 | 80.06 | 82.38 | 82.38 | 264,200 |
Jan 16, 2019 | 80.70 | 81.55 | 80.70 | 80.86 | 80.86 | 235,300 |
Jan 15, 2019 | 81.31 | 81.78 | 80.08 | 80.63 | 80.63 | 256,800 |
Jan 14, 2019 | 81.79 | 82.05 | 81.08 | 81.16 | 81.16 | 270,900 |
Jan 11, 2019 | 82.20 | 82.72 | 81.65 | 82.44 | 82.44 | 373,500 |
Jan 10, 2019 | 81.48 | 82.72 | 80.78 | 82.69 | 82.69 | 156,300 |
Jan 09, 2019 | 81.35 | 82.34 | 80.69 | 81.88 | 81.88 | 262,200 |
Jan 08, 2019 | 80.02 | 80.97 | 79.80 | 80.79 | 80.79 | 237,700 |
Jan 07, 2019 | 78.44 | 80.43 | 77.91 | 79.15 | 79.15 | 352,000 |
Jan 04, 2019 | 77.40 | 79.05 | 77.28 | 78.79 | 78.79 | 211,000 |
Jan 03, 2019 | 77.95 | 79.55 | 75.50 | 76.02 | 76.02 | 269,200 |
Jan 02, 2019 | 77.45 | 78.82 | 76.85 | 78.29 | 78.29 | 312,500 |
Dec 31, 2018 | 77.97 | 78.91 | 76.79 | 78.85 | 78.85 | 237,300 |
Dec 28, 2018 | 77.96 | 78.33 | 76.79 | 77.33 | 77.33 | 175,200 |
Dec 28, 2018 | 0.47 Dividend | |||||
Dec 27, 2018 | 75.27 | 77.91 | 75.03 | 77.85 | 77.38 | 242,900 |
Dec 26, 2018 | 73.49 | 76.66 | 72.27 | 76.64 | 76.18 | 160,200 |
Dec 24, 2018 | 75.22 | 75.58 | 72.83 | 72.88 | 72.44 | 127,000 |
Dec 21, 2018 | 76.49 | 77.75 | 75.62 | 75.78 | 75.32 | 570,100 |
Dec 20, 2018 | 76.58 | 77.42 | 74.84 | 76.15 | 75.69 | 288,900 |
Dec 19, 2018 | 79.84 | 80.67 | 76.39 | 77.03 | 76.56 | 349,600 |
Dec 18, 2018 | 79.94 | 80.99 | 79.31 | 79.96 | 79.48 | 317,600 |
Dec 17, 2018 | 80.20 | 81.56 | 78.53 | 79.06 | 78.58 | 376,800 |
Dec 14, 2018 | 79.72 | 81.81 | 79.52 | 80.21 | 79.73 | 304,800 |
Dec 13, 2018 | 81.79 | 82.59 | 80.93 | 81.03 | 80.54 | 204,100 |
Dec 12, 2018 | 81.79 | 82.97 | 81.38 | 81.72 | 81.23 | 300,900 |
Dec 11, 2018 | 81.08 | 81.83 | 80.32 | 80.47 | 79.98 | 417,500 |
Dec 10, 2018 | 79.98 | 80.83 | 78.14 | 79.58 | 79.10 | 202,700 |
Dec 07, 2018 | 82.33 | 83.59 | 79.87 | 79.97 | 79.49 | 305,900 |
Dec 06, 2018 | 81.10 | 82.87 | 79.46 | 82.71 | 82.21 | 332,800 |
Dec 04, 2018 | 86.62 | 86.62 | 82.23 | 82.41 | 81.91 | 321,700 |
Dec 03, 2018 | 86.00 | 88.81 | 85.50 | 86.50 | 85.98 | 288,600 |
Nov 30, 2018 | 84.51 | 86.24 | 84.20 | 85.95 | 85.43 | 455,900 |
Nov 29, 2018 | 84.40 | 85.01 | 83.41 | 84.40 | 83.89 | 191,500 |
Nov 28, 2018 | 82.96 | 84.92 | 81.99 | 84.82 | 84.31 | 151,700 |
Nov 27, 2018 | 83.40 | 83.42 | 81.91 | 82.53 | 82.03 | 204,800 |
Nov 26, 2018 | 82.63 | 83.86 | 82.36 | 83.84 | 83.33 | 230,500 |
Nov 23, 2018 | 81.72 | 82.83 | 81.65 | 81.94 | 81.45 | 96,500 |
Nov 21, 2018 | 82.19 | 83.39 | 81.73 | 82.56 | 82.06 | 176,100 |
Nov 20, 2018 | 81.34 | 82.90 | 80.90 | 81.73 | 81.24 | 350,100 |
Nov 19, 2018 | 83.81 | 84.10 | 82.36 | 82.63 | 82.13 | 497,100 |
Nov 16, 2018 | 83.30 | 84.46 | 81.00 | 84.09 | 83.58 | 218,700 |
Nov 15, 2018 | 82.01 | 84.11 | 81.25 | 83.93 | 83.42 | 425,600 |
Nov 14, 2018 | 83.96 | 84.81 | 82.48 | 82.66 | 82.16 | 487,500 |
Nov 13, 2018 | 83.56 | 87.97 | 82.88 | 83.27 | 82.77 | 306,800 |
Nov 12, 2018 | 84.85 | 84.85 | 83.15 | 83.25 | 82.75 | 513,700 |
Nov 09, 2018 | 85.61 | 86.00 | 83.30 | 84.75 | 84.24 | 594,300 |
Nov 08, 2018 | 86.96 | 87.79 | 86.26 | 86.51 | 85.99 | 278,300 |
Nov 07, 2018 | 86.00 | 87.60 | 84.89 | 87.26 | 86.73 | 423,200 |
Nov 06, 2018 | 83.99 | 85.43 | 83.80 | 85.37 | 84.85 | 333,600 |
Nov 05, 2018 | 84.11 | 84.88 | 83.29 | 84.04 | 83.53 | 510,900 |
Nov 02, 2018 | 83.80 | 84.45 | 83.06 | 84.10 | 83.59 | 486,500 |
Nov 01, 2018 | 81.00 | 83.28 | 80.79 | 83.08 | 82.58 | 370,700 |
Oct 31, 2018 | 80.68 | 81.62 | 80.17 | 80.91 | 80.42 | 1,305,500 |
Oct 30, 2018 | 77.10 | 79.75 | 77.08 | 79.63 | 79.15 | 556,500 |
Oct 29, 2018 | 77.69 | 79.87 | 76.64 | 77.17 | 76.70 | 704,500 |
Oct 26, 2018 | 77.02 | 77.92 | 75.07 | 76.85 | 76.39 | 654,600 |
Oct 25, 2018 | 80.53 | 81.22 | 75.69 | 76.17 | 75.71 | 1,257,700 |
Oct 24, 2018 | 81.98 | 83.08 | 77.57 | 77.81 | 77.34 | 767,300 |
Oct 23, 2018 | 81.50 | 82.89 | 80.28 | 81.89 | 81.40 | 397,900 |
Oct 22, 2018 | 83.21 | 83.80 | 82.49 | 83.18 | 82.68 | 262,600 |
Oct 19, 2018 | 84.05 | 84.36 | 82.32 | 82.76 | 82.26 | 391,700 |
Oct 18, 2018 | 86.34 | 86.47 | 83.52 | 83.94 | 83.43 | 519,600 |
Oct 17, 2018 | 86.64 | 87.39 | 85.48 | 86.99 | 86.46 | 456,500 |
Oct 16, 2018 | 85.15 | 87.00 | 84.42 | 86.92 | 86.40 | 396,400 |
Oct 15, 2018 | 83.47 | 85.31 | 83.21 | 84.54 | 84.03 | 409,800 |
Oct 12, 2018 | 84.84 | 85.63 | 82.31 | 83.62 | 83.12 | 462,000 |
Oct 11, 2018 | 85.78 | 86.39 | 83.23 | 83.41 | 82.91 | 679,000 |
Oct 10, 2018 | 89.66 | 89.79 | 85.78 | 85.89 | 85.37 | 665,400 |
Oct 09, 2018 | 90.77 | 91.10 | 89.82 | 89.91 | 89.37 | 394,700 |
Oct 08, 2018 | 90.98 | 91.51 | 89.96 | 90.76 | 90.21 | 261,700 |
Oct 05, 2018 | 93.68 | 93.90 | 90.83 | 91.62 | 91.07 | 380,100 |
Oct 04, 2018 | 94.32 | 94.90 | 93.17 | 93.66 | 93.09 | 169,500 |
Oct 03, 2018 | 94.74 | 95.56 | 93.97 | 94.62 | 94.05 | 739,900 |
Oct 02, 2018 | 93.98 | 94.45 | 93.55 | 94.18 | 93.61 | 636,000 |
Oct 01, 2018 | 94.10 | 94.89 | 93.39 | 93.83 | 93.26 | 335,400 |
Sep 28, 2018 | 93.67 | 94.40 | 93.24 | 93.44 | 92.88 | 438,200 |
Sep 27, 2018 | 94.00 | 94.79 | 93.49 | 93.95 | 93.38 | 261,900 |
Sep 27, 2018 | 0.39 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |