Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2019 | 57.54 | 57.83 | 57.42 | 57.45 | 57.45 | 955,069 |
Dec 05, 2019 | 56.79 | 57.10 | 56.45 | 56.74 | 56.74 | 1,215,300 |
Dec 04, 2019 | 56.08 | 57.26 | 56.08 | 56.45 | 56.45 | 2,201,400 |
Dec 03, 2019 | 55.55 | 55.58 | 54.47 | 55.21 | 55.21 | 1,899,600 |
Dec 02, 2019 | 56.80 | 56.97 | 55.94 | 56.46 | 56.46 | 2,233,200 |
Nov 29, 2019 | 57.15 | 57.41 | 56.58 | 56.67 | 56.67 | 894,900 |
Nov 27, 2019 | 57.08 | 57.71 | 57.03 | 57.30 | 57.30 | 1,391,800 |
Nov 26, 2019 | 56.50 | 57.01 | 56.16 | 56.89 | 56.89 | 1,804,300 |
Nov 26, 2019 | 0.48 Dividend | |||||
Nov 25, 2019 | 55.30 | 57.01 | 55.30 | 56.94 | 56.46 | 3,581,900 |
Nov 22, 2019 | 55.29 | 55.49 | 54.78 | 55.29 | 54.82 | 1,863,200 |
Nov 21, 2019 | 55.24 | 55.63 | 54.27 | 54.93 | 54.47 | 2,486,900 |
Nov 20, 2019 | 55.85 | 56.33 | 55.24 | 55.47 | 55.00 | 2,138,000 |
Nov 19, 2019 | 56.90 | 57.08 | 55.85 | 56.00 | 55.53 | 4,021,500 |
Nov 18, 2019 | 57.59 | 57.74 | 56.53 | 56.62 | 56.14 | 1,954,000 |
Nov 15, 2019 | 58.38 | 58.42 | 56.98 | 57.81 | 57.32 | 3,465,100 |
Nov 14, 2019 | 58.44 | 58.58 | 57.71 | 57.78 | 57.29 | 3,042,000 |
Nov 13, 2019 | 58.18 | 58.62 | 57.67 | 58.46 | 57.97 | 2,072,600 |
Nov 12, 2019 | 59.12 | 59.49 | 58.26 | 58.39 | 57.90 | 2,419,300 |
Nov 11, 2019 | 59.06 | 59.12 | 58.77 | 59.10 | 58.60 | 1,159,300 |
Nov 08, 2019 | 59.25 | 59.63 | 58.95 | 59.55 | 59.05 | 1,366,100 |
Nov 07, 2019 | 60.30 | 60.39 | 59.26 | 59.60 | 59.10 | 1,398,700 |
Nov 06, 2019 | 60.64 | 60.64 | 59.30 | 59.64 | 59.14 | 1,788,400 |
Nov 05, 2019 | 60.69 | 61.15 | 60.14 | 60.87 | 60.36 | 1,758,800 |
Nov 04, 2019 | 61.38 | 61.55 | 60.32 | 60.55 | 60.04 | 1,664,600 |
Nov 01, 2019 | 59.11 | 60.60 | 59.11 | 60.55 | 60.04 | 1,516,200 |
Oct 31, 2019 | 58.70 | 58.87 | 57.05 | 58.66 | 58.17 | 2,024,100 |
Oct 30, 2019 | 62.00 | 62.11 | 58.70 | 58.87 | 58.37 | 3,354,000 |
Oct 29, 2019 | 58.19 | 59.38 | 58.18 | 58.66 | 58.17 | 3,616,500 |
Oct 28, 2019 | 57.63 | 58.15 | 57.60 | 57.98 | 57.49 | 2,202,100 |
Oct 25, 2019 | 57.25 | 57.74 | 56.97 | 57.16 | 56.68 | 1,826,800 |
Oct 24, 2019 | 56.96 | 57.41 | 56.69 | 57.13 | 56.65 | 1,795,200 |
Oct 23, 2019 | 57.00 | 57.70 | 56.05 | 56.50 | 56.02 | 2,773,700 |
Oct 22, 2019 | 58.81 | 59.02 | 58.32 | 58.61 | 58.12 | 1,142,900 |
Oct 21, 2019 | 58.33 | 58.60 | 57.96 | 58.52 | 58.03 | 1,381,500 |
Oct 18, 2019 | 58.01 | 58.37 | 57.40 | 57.75 | 57.26 | 1,013,700 |
Oct 17, 2019 | 58.22 | 58.52 | 57.53 | 58.14 | 57.65 | 659,300 |
Oct 16, 2019 | 58.05 | 58.72 | 57.51 | 57.75 | 57.26 | 1,174,600 |
Oct 15, 2019 | 57.78 | 58.70 | 57.75 | 58.50 | 58.01 | 1,015,600 |
Oct 14, 2019 | 57.71 | 57.77 | 57.26 | 57.68 | 57.19 | 983,000 |
Oct 11, 2019 | 57.75 | 58.68 | 57.69 | 57.74 | 57.25 | 1,806,500 |
Oct 10, 2019 | 56.48 | 57.37 | 56.01 | 56.91 | 56.43 | 814,500 |
Oct 09, 2019 | 56.20 | 56.65 | 55.86 | 56.29 | 55.82 | 846,000 |
Oct 08, 2019 | 56.33 | 56.38 | 55.00 | 55.47 | 55.00 | 1,202,200 |
Oct 07, 2019 | 57.41 | 57.53 | 56.90 | 56.92 | 56.44 | 895,900 |
Oct 04, 2019 | 56.71 | 57.59 | 56.71 | 57.54 | 57.05 | 972,800 |
Oct 03, 2019 | 55.96 | 56.78 | 55.02 | 56.54 | 56.06 | 1,243,300 |
Oct 02, 2019 | 56.49 | 56.77 | 55.38 | 55.80 | 55.33 | 1,314,900 |
Oct 01, 2019 | 58.04 | 59.06 | 56.63 | 56.83 | 56.35 | 1,442,300 |
Sep 30, 2019 | 57.63 | 57.96 | 57.14 | 57.91 | 57.42 | 1,124,200 |
Sep 27, 2019 | 56.90 | 58.27 | 56.83 | 57.22 | 56.74 | 1,578,100 |
Sep 26, 2019 | 58.70 | 58.99 | 58.15 | 58.36 | 57.87 | 925,400 |
Sep 25, 2019 | 56.72 | 58.95 | 56.71 | 58.74 | 58.24 | 1,341,700 |
Sep 24, 2019 | 58.21 | 58.53 | 56.83 | 57.15 | 56.67 | 1,671,900 |
Sep 23, 2019 | 57.05 | 58.36 | 56.62 | 57.94 | 57.45 | 1,304,900 |
Sep 20, 2019 | 58.00 | 58.32 | 56.76 | 56.95 | 56.47 | 3,105,100 |
Sep 19, 2019 | 59.00 | 59.25 | 58.44 | 58.48 | 57.99 | 1,134,300 |
Sep 18, 2019 | 58.67 | 58.92 | 58.08 | 58.79 | 58.29 | 1,437,100 |
Sep 17, 2019 | 58.95 | 58.95 | 58.29 | 58.70 | 58.21 | 1,416,700 |
Sep 16, 2019 | 58.98 | 59.23 | 58.32 | 59.00 | 58.50 | 1,482,500 |
Sep 13, 2019 | 60.23 | 60.35 | 59.55 | 59.59 | 59.09 | 1,482,700 |
Sep 12, 2019 | 60.00 | 60.21 | 59.45 | 59.78 | 59.28 | 1,741,700 |
Sep 11, 2019 | 58.52 | 59.80 | 58.14 | 59.77 | 59.27 | 2,466,300 |
Sep 10, 2019 | 57.28 | 58.34 | 56.74 | 58.34 | 57.85 | 2,141,600 |
Sep 09, 2019 | 57.42 | 57.87 | 57.16 | 57.58 | 57.09 | 1,087,500 |
Sep 06, 2019 | 56.87 | 57.30 | 56.60 | 56.92 | 56.44 | 1,537,700 |
Sep 05, 2019 | 56.32 | 57.34 | 56.32 | 56.65 | 56.17 | 1,928,000 |
Sep 04, 2019 | 54.62 | 55.53 | 54.55 | 55.43 | 54.96 | 1,838,300 |
Sep 03, 2019 | 53.85 | 54.01 | 53.03 | 53.75 | 53.30 | 1,746,700 |
Aug 30, 2019 | 54.61 | 54.85 | 54.27 | 54.54 | 54.08 | 1,976,700 |
Aug 29, 2019 | 53.57 | 54.16 | 53.44 | 53.94 | 53.49 | 2,230,900 |
Aug 28, 2019 | 52.05 | 52.91 | 51.68 | 52.76 | 52.32 | 1,245,300 |
Aug 28, 2019 | 0.48 Dividend | |||||
Aug 27, 2019 | 53.11 | 53.31 | 52.35 | 52.76 | 51.84 | 1,780,900 |
Aug 26, 2019 | 53.07 | 53.07 | 52.27 | 52.55 | 51.63 | 1,718,700 |
Aug 23, 2019 | 54.26 | 54.37 | 51.91 | 52.15 | 51.24 | 3,197,600 |
Aug 22, 2019 | 55.03 | 55.24 | 54.14 | 54.61 | 53.66 | 1,430,000 |
Aug 21, 2019 | 54.92 | 55.10 | 54.57 | 54.94 | 53.98 | 1,113,600 |
Aug 20, 2019 | 54.50 | 54.77 | 54.14 | 54.40 | 53.45 | 1,181,100 |
Aug 19, 2019 | 55.33 | 55.60 | 54.44 | 54.69 | 53.74 | 2,070,900 |
Aug 16, 2019 | 53.02 | 54.29 | 52.74 | 54.11 | 53.17 | 1,853,200 |
Aug 15, 2019 | 52.43 | 52.88 | 52.10 | 52.46 | 51.54 | 2,113,400 |
Aug 14, 2019 | 52.76 | 53.29 | 52.16 | 52.22 | 51.31 | 1,903,500 |
Aug 13, 2019 | 52.98 | 55.10 | 52.52 | 54.03 | 53.09 | 1,950,200 |
Aug 12, 2019 | 53.48 | 53.99 | 52.91 | 53.09 | 52.16 | 1,226,500 |
Aug 09, 2019 | 54.81 | 55.06 | 53.52 | 53.90 | 52.96 | 1,389,400 |
Aug 08, 2019 | 54.54 | 55.40 | 53.83 | 55.34 | 54.37 | 1,679,900 |
Aug 07, 2019 | 53.41 | 54.19 | 53.09 | 54.07 | 53.13 | 1,675,800 |
Aug 06, 2019 | 54.29 | 54.97 | 53.49 | 54.10 | 53.16 | 1,973,900 |
Aug 05, 2019 | 54.51 | 54.92 | 53.33 | 53.60 | 52.66 | 2,840,000 |
Aug 02, 2019 | 56.68 | 57.08 | 55.73 | 55.90 | 54.92 | 2,525,500 |
Aug 01, 2019 | 59.30 | 60.17 | 56.00 | 57.01 | 56.02 | 3,629,700 |
Jul 31, 2019 | 62.15 | 62.92 | 59.17 | 59.19 | 58.16 | 4,016,300 |
Jul 30, 2019 | 63.87 | 64.58 | 63.79 | 64.13 | 63.01 | 1,859,100 |
Jul 29, 2019 | 64.35 | 64.84 | 63.97 | 64.53 | 63.40 | 1,296,600 |
Jul 26, 2019 | 64.70 | 64.89 | 64.39 | 64.57 | 63.44 | 1,109,500 |
Jul 25, 2019 | 64.89 | 64.99 | 63.82 | 64.12 | 63.00 | 1,430,800 |
Jul 24, 2019 | 64.17 | 65.73 | 64.00 | 65.34 | 64.20 | 2,197,300 |
Jul 23, 2019 | 63.00 | 63.71 | 62.76 | 63.70 | 62.59 | 1,310,300 |
Jul 22, 2019 | 62.21 | 63.00 | 62.15 | 62.78 | 61.68 | 968,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |