Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2018 | 58.48 | 58.67 | 57.70 | 57.75 | 57.75 | 1,315,100 |
Apr 19, 2018 | 58.16 | 58.91 | 57.73 | 58.61 | 58.61 | 1,855,300 |
Apr 18, 2018 | 57.61 | 59.05 | 57.59 | 58.52 | 58.52 | 3,859,000 |
Apr 17, 2018 | 57.37 | 57.87 | 56.91 | 57.54 | 57.54 | 2,703,500 |
Apr 16, 2018 | 56.17 | 57.08 | 55.61 | 56.90 | 56.90 | 1,949,400 |
Apr 13, 2018 | 56.75 | 56.75 | 55.61 | 55.95 | 55.95 | 1,358,200 |
Apr 12, 2018 | 56.11 | 56.31 | 55.72 | 56.20 | 56.20 | 1,539,900 |
Apr 11, 2018 | 55.68 | 57.58 | 55.51 | 56.25 | 56.25 | 2,875,500 |
Apr 10, 2018 | 55.01 | 56.02 | 54.95 | 55.63 | 55.63 | 3,145,000 |
Apr 09, 2018 | 54.56 | 54.97 | 53.98 | 54.10 | 54.10 | 1,204,000 |
Apr 06, 2018 | 56.12 | 56.43 | 53.98 | 54.36 | 54.36 | 1,754,400 |
Apr 05, 2018 | 54.54 | 56.62 | 54.53 | 56.21 | 56.21 | 2,533,400 |
Apr 04, 2018 | 52.77 | 54.53 | 52.37 | 54.30 | 54.30 | 1,816,800 |
Apr 03, 2018 | 53.70 | 54.14 | 52.44 | 53.98 | 53.98 | 2,230,300 |
Apr 02, 2018 | 53.69 | 54.79 | 52.41 | 52.99 | 52.99 | 2,298,300 |
Mar 29, 2018 | 52.75 | 53.65 | 51.89 | 53.45 | 53.45 | 2,753,400 |
Mar 28, 2018 | 52.79 | 53.64 | 52.25 | 52.30 | 52.30 | 1,272,500 |
Mar 27, 2018 | 53.42 | 54.63 | 52.81 | 53.06 | 53.06 | 1,907,300 |
Mar 26, 2018 | 52.50 | 52.75 | 51.54 | 52.50 | 52.50 | 2,003,500 |
Mar 23, 2018 | 52.48 | 53.04 | 51.80 | 52.01 | 52.01 | 1,428,100 |
Mar 22, 2018 | 53.57 | 53.94 | 51.55 | 52.02 | 52.02 | 1,998,200 |
Mar 21, 2018 | 53.01 | 54.61 | 52.88 | 54.14 | 54.14 | 2,206,600 |
Mar 20, 2018 | 52.64 | 53.71 | 52.49 | 52.98 | 52.98 | 1,257,700 |
Mar 19, 2018 | 53.66 | 53.80 | 52.38 | 52.49 | 52.49 | 1,190,900 |
Mar 16, 2018 | 54.23 | 54.58 | 53.39 | 54.32 | 54.32 | 2,594,200 |
Mar 15, 2018 | 54.03 | 54.28 | 51.70 | 53.64 | 53.64 | 3,268,300 |
Mar 14, 2018 | 54.23 | 54.23 | 53.32 | 53.66 | 53.66 | 1,153,300 |
Mar 13, 2018 | 53.67 | 53.95 | 53.11 | 53.90 | 53.90 | 3,499,700 |
Mar 12, 2018 | 54.39 | 54.39 | 53.29 | 53.63 | 53.63 | 2,007,200 |
Mar 09, 2018 | 54.04 | 54.90 | 53.74 | 54.04 | 54.04 | 1,444,000 |
Mar 08, 2018 | 54.56 | 54.56 | 52.82 | 53.96 | 53.96 | 1,296,100 |
Mar 07, 2018 | 54.09 | 54.66 | 53.52 | 54.05 | 54.05 | 1,955,700 |
Mar 06, 2018 | 54.00 | 55.05 | 53.76 | 54.70 | 54.70 | 1,912,400 |
Mar 05, 2018 | 51.95 | 53.47 | 51.84 | 53.29 | 53.29 | 3,136,400 |
Mar 02, 2018 | 51.23 | 52.20 | 50.08 | 52.18 | 52.18 | 2,545,600 |
Mar 01, 2018 | 52.77 | 52.92 | 51.16 | 51.88 | 51.88 | 3,313,000 |
Feb 28, 2018 | 54.41 | 54.96 | 52.52 | 52.52 | 52.52 | 2,533,300 |
Feb 27, 2018 | 56.27 | 56.48 | 54.31 | 54.67 | 54.67 | 2,915,100 |
Feb 26, 2018 | 56.20 | 56.40 | 55.08 | 56.27 | 56.27 | 1,558,700 |
Feb 23, 2018 | 56.67 | 56.67 | 55.31 | 55.71 | 55.71 | 1,740,700 |
Feb 22, 2018 | 56.57 | 57.60 | 56.09 | 56.24 | 56.24 | 1,894,400 |
Feb 21, 2018 | 57.75 | 58.89 | 56.40 | 56.73 | 56.73 | 2,742,000 |
Feb 20, 2018 | 57.48 | 58.23 | 57.28 | 58.03 | 58.03 | 2,429,600 |
Feb 16, 2018 | 57.72 | 58.03 | 56.95 | 57.64 | 57.64 | 1,645,500 |
Feb 15, 2018 | 58.43 | 58.50 | 57.37 | 57.91 | 57.91 | 1,156,000 |
Feb 14, 2018 | 55.88 | 58.43 | 55.85 | 58.18 | 58.18 | 1,492,800 |
Feb 13, 2018 | 56.60 | 57.86 | 56.07 | 57.40 | 57.40 | 2,170,700 |
Feb 12, 2018 | 56.07 | 57.87 | 55.92 | 56.45 | 56.45 | 2,852,100 |
Feb 09, 2018 | 56.00 | 57.00 | 53.37 | 55.57 | 55.57 | 3,907,400 |
Feb 08, 2018 | 55.85 | 56.28 | 52.97 | 53.15 | 53.15 | 1,572,600 |
Feb 07, 2018 | 55.63 | 57.06 | 55.30 | 55.39 | 55.39 | 2,136,000 |
Feb 06, 2018 | 53.56 | 55.82 | 53.23 | 55.50 | 55.50 | 2,387,300 |
Feb 05, 2018 | 54.86 | 56.96 | 54.36 | 54.99 | 54.99 | 2,912,000 |
Feb 02, 2018 | 57.64 | 57.95 | 55.85 | 56.01 | 56.01 | 2,084,700 |
Feb 01, 2018 | 56.00 | 57.98 | 56.00 | 57.86 | 57.86 | 1,793,800 |
Jan 31, 2018 | 56.59 | 57.24 | 56.21 | 56.56 | 56.56 | 1,737,400 |
Jan 30, 2018 | 58.31 | 58.40 | 56.82 | 56.99 | 56.99 | 2,130,100 |
Jan 29, 2018 | 60.00 | 60.20 | 58.94 | 59.04 | 59.04 | 1,354,000 |
Jan 26, 2018 | 59.30 | 60.22 | 58.87 | 59.99 | 59.99 | 2,148,300 |
Jan 25, 2018 | 58.50 | 59.49 | 58.26 | 58.79 | 58.79 | 2,546,400 |
Jan 24, 2018 | 57.02 | 58.24 | 57.02 | 57.90 | 57.90 | 3,566,500 |
Jan 23, 2018 | 55.72 | 58.21 | 55.55 | 57.16 | 57.16 | 2,552,700 |
Jan 22, 2018 | 55.17 | 55.73 | 54.75 | 55.39 | 55.39 | 1,214,200 |
Jan 19, 2018 | 55.55 | 55.60 | 55.08 | 55.46 | 55.46 | 953,600 |
Jan 18, 2018 | 55.33 | 55.84 | 55.09 | 55.31 | 55.31 | 1,240,100 |
Jan 17, 2018 | 56.45 | 56.71 | 55.21 | 55.68 | 55.68 | 1,832,600 |
Jan 16, 2018 | 54.96 | 56.80 | 54.89 | 55.81 | 55.81 | 3,572,700 |
Jan 12, 2018 | 54.71 | 55.11 | 54.39 | 54.73 | 54.73 | 1,316,600 |
Jan 11, 2018 | 54.08 | 55.07 | 53.87 | 54.44 | 54.44 | 2,334,500 |
Jan 10, 2018 | 53.94 | 54.18 | 53.49 | 53.88 | 53.88 | 2,373,500 |
Jan 09, 2018 | 54.46 | 54.49 | 53.25 | 53.94 | 53.94 | 1,764,400 |
Jan 08, 2018 | 55.35 | 55.36 | 54.23 | 54.54 | 54.54 | 2,919,500 |
Jan 05, 2018 | 55.15 | 55.28 | 54.40 | 55.20 | 55.20 | 1,652,400 |
Jan 04, 2018 | 55.43 | 55.63 | 54.63 | 55.01 | 55.01 | 2,300,100 |
Jan 03, 2018 | 54.94 | 56.14 | 54.62 | 55.27 | 55.27 | 2,414,400 |
Jan 02, 2018 | 53.96 | 54.77 | 53.88 | 54.70 | 54.70 | 3,022,100 |
Dec 29, 2017 | 54.35 | 54.83 | 53.33 | 53.84 | 53.84 | 2,793,900 |
Dec 28, 2017 | 53.94 | 54.34 | 53.42 | 54.26 | 54.26 | 1,716,100 |
Dec 27, 2017 | 54.27 | 54.70 | 53.70 | 53.96 | 53.96 | 2,016,200 |
Dec 26, 2017 | 53.00 | 54.22 | 52.56 | 54.13 | 54.13 | 1,771,300 |
Dec 22, 2017 | 51.64 | 53.56 | 51.60 | 53.00 | 53.00 | 3,694,000 |
Dec 21, 2017 | 49.08 | 51.83 | 49.08 | 51.64 | 51.64 | 2,958,000 |
Dec 20, 2017 | 49.50 | 49.87 | 48.86 | 49.36 | 49.36 | 1,442,500 |
Dec 19, 2017 | 49.54 | 50.30 | 49.28 | 49.28 | 49.28 | 1,670,400 |
Dec 18, 2017 | 49.81 | 50.00 | 48.71 | 49.68 | 49.68 | 2,009,500 |
Dec 15, 2017 | 50.00 | 50.17 | 49.60 | 49.60 | 49.60 | 2,809,200 |
Dec 14, 2017 | 48.40 | 50.34 | 48.32 | 49.78 | 49.78 | 4,129,800 |
Dec 13, 2017 | 47.73 | 48.98 | 47.54 | 48.48 | 48.48 | 2,609,300 |
Dec 12, 2017 | 47.85 | 48.32 | 46.00 | 47.85 | 47.85 | 1,933,100 |
Dec 11, 2017 | 47.51 | 47.95 | 47.34 | 47.70 | 47.70 | 2,079,500 |
Dec 08, 2017 | 47.44 | 47.80 | 47.05 | 47.40 | 47.40 | 1,217,800 |
Dec 07, 2017 | 46.71 | 47.65 | 46.25 | 46.83 | 46.83 | 1,731,900 |
Dec 06, 2017 | 47.25 | 47.42 | 46.46 | 46.49 | 46.49 | 1,860,000 |
Dec 05, 2017 | 48.11 | 48.26 | 47.43 | 47.50 | 47.50 | 1,005,200 |
Dec 04, 2017 | 48.78 | 48.80 | 47.98 | 48.34 | 48.34 | 2,352,900 |
Dec 01, 2017 | 48.77 | 49.05 | 48.30 | 48.48 | 48.48 | 1,780,700 |
Nov 30, 2017 | 48.61 | 48.89 | 48.00 | 48.32 | 48.32 | 1,888,200 |
Nov 29, 2017 | 47.75 | 48.13 | 46.89 | 48.00 | 48.00 | 1,401,300 |
Nov 28, 2017 | 47.52 | 47.64 | 46.96 | 47.60 | 47.60 | 1,210,500 |
Nov 27, 2017 | 48.00 | 48.21 | 46.96 | 47.19 | 47.19 | 1,069,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |