Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2019 | 60.85 | 61.49 | 60.73 | 61.03 | 61.03 | 1,899,890 |
Dec 05, 2019 | 60.00 | 60.45 | 59.36 | 60.08 | 60.08 | 1,478,000 |
Dec 04, 2019 | 59.16 | 59.63 | 58.71 | 59.34 | 59.34 | 1,625,300 |
Dec 03, 2019 | 58.43 | 58.68 | 57.64 | 58.58 | 58.58 | 2,071,900 |
Dec 02, 2019 | 60.10 | 60.74 | 59.38 | 59.42 | 59.42 | 1,802,800 |
Nov 29, 2019 | 60.47 | 61.07 | 60.47 | 60.59 | 60.59 | 838,700 |
Nov 27, 2019 | 60.56 | 60.92 | 60.15 | 60.55 | 60.55 | 1,654,900 |
Nov 26, 2019 | 62.42 | 62.59 | 60.18 | 60.51 | 60.51 | 4,633,600 |
Nov 25, 2019 | 61.77 | 62.98 | 61.26 | 62.65 | 62.65 | 2,196,200 |
Nov 22, 2019 | 60.92 | 61.28 | 60.45 | 61.23 | 61.23 | 2,502,200 |
Nov 21, 2019 | 61.65 | 61.85 | 60.65 | 60.70 | 60.70 | 2,246,700 |
Nov 20, 2019 | 62.33 | 62.87 | 61.08 | 61.44 | 61.44 | 2,471,300 |
Nov 19, 2019 | 63.80 | 63.93 | 62.00 | 62.90 | 62.90 | 2,972,800 |
Nov 18, 2019 | 62.56 | 63.79 | 62.17 | 63.49 | 63.49 | 2,389,800 |
Nov 15, 2019 | 62.49 | 63.07 | 61.76 | 62.87 | 62.87 | 2,456,800 |
Nov 14, 2019 | 59.86 | 63.00 | 59.50 | 61.98 | 61.98 | 7,650,100 |
Nov 13, 2019 | 60.01 | 60.94 | 59.90 | 60.07 | 60.07 | 4,392,100 |
Nov 12, 2019 | 60.16 | 60.24 | 59.51 | 60.14 | 60.14 | 1,997,000 |
Nov 11, 2019 | 59.22 | 60.20 | 58.91 | 59.87 | 59.87 | 1,978,100 |
Nov 08, 2019 | 58.63 | 59.49 | 58.26 | 59.41 | 59.41 | 1,597,700 |
Nov 07, 2019 | 58.37 | 59.50 | 58.25 | 58.94 | 58.94 | 1,742,100 |
Nov 06, 2019 | 59.32 | 59.70 | 57.84 | 57.88 | 57.88 | 2,771,300 |
Nov 05, 2019 | 57.92 | 59.71 | 57.75 | 59.53 | 59.53 | 2,665,900 |
Nov 04, 2019 | 57.91 | 58.69 | 57.44 | 57.92 | 57.92 | 2,201,300 |
Nov 01, 2019 | 56.45 | 57.11 | 55.67 | 57.09 | 57.09 | 2,216,900 |
Oct 31, 2019 | 56.18 | 56.36 | 55.42 | 55.88 | 55.88 | 1,983,400 |
Oct 30, 2019 | 55.29 | 56.41 | 55.00 | 56.37 | 56.37 | 1,558,800 |
Oct 29, 2019 | 55.78 | 55.93 | 55.35 | 55.47 | 55.47 | 1,645,600 |
Oct 28, 2019 | 56.31 | 56.64 | 55.67 | 55.86 | 55.86 | 2,229,800 |
Oct 25, 2019 | 55.54 | 56.40 | 55.28 | 56.01 | 56.01 | 1,437,200 |
Oct 24, 2019 | 56.32 | 56.47 | 54.78 | 55.45 | 55.45 | 1,560,100 |
Oct 23, 2019 | 55.21 | 56.12 | 55.12 | 56.01 | 56.01 | 1,689,200 |
Oct 22, 2019 | 54.66 | 55.59 | 54.15 | 55.18 | 55.18 | 1,508,300 |
Oct 21, 2019 | 54.14 | 55.43 | 53.90 | 54.57 | 54.57 | 2,665,100 |
Oct 18, 2019 | 53.96 | 53.98 | 53.04 | 53.49 | 53.49 | 1,759,400 |
Oct 17, 2019 | 53.44 | 54.04 | 53.24 | 54.02 | 54.02 | 1,582,400 |
Oct 16, 2019 | 53.13 | 53.64 | 52.91 | 53.22 | 53.22 | 1,327,600 |
Oct 15, 2019 | 52.23 | 53.11 | 51.85 | 53.04 | 53.04 | 1,735,900 |
Oct 14, 2019 | 51.51 | 52.38 | 51.20 | 52.20 | 52.20 | 1,762,900 |
Oct 11, 2019 | 50.49 | 51.91 | 50.39 | 51.49 | 51.49 | 2,056,800 |
Oct 10, 2019 | 49.04 | 50.53 | 48.81 | 49.78 | 49.78 | 3,954,800 |
Oct 09, 2019 | 51.07 | 51.84 | 50.91 | 51.37 | 51.37 | 1,401,800 |
Oct 08, 2019 | 51.41 | 51.42 | 50.54 | 50.56 | 50.56 | 1,887,200 |
Oct 07, 2019 | 51.90 | 52.90 | 51.89 | 52.03 | 52.03 | 1,670,000 |
Oct 04, 2019 | 51.63 | 52.09 | 51.18 | 52.06 | 52.06 | 1,774,900 |
Oct 03, 2019 | 50.73 | 51.52 | 50.22 | 51.42 | 51.42 | 2,184,000 |
Oct 03, 2019 | 0.48 Dividend | |||||
Oct 02, 2019 | 51.44 | 51.68 | 50.53 | 51.38 | 50.90 | 2,517,500 |
Oct 01, 2019 | 53.07 | 53.54 | 51.49 | 51.99 | 51.50 | 2,325,000 |
Sep 30, 2019 | 52.73 | 53.17 | 52.27 | 52.51 | 52.02 | 3,207,400 |
Sep 27, 2019 | 53.93 | 54.65 | 53.58 | 53.91 | 53.41 | 1,459,800 |
Sep 26, 2019 | 54.13 | 54.13 | 52.88 | 53.69 | 53.19 | 1,686,100 |
Sep 25, 2019 | 52.78 | 54.05 | 52.61 | 53.81 | 53.31 | 1,855,200 |
Sep 24, 2019 | 54.52 | 54.60 | 52.63 | 52.96 | 52.47 | 2,942,800 |
Sep 23, 2019 | 54.03 | 54.87 | 53.50 | 54.53 | 54.02 | 1,917,400 |
Sep 20, 2019 | 54.42 | 54.80 | 53.81 | 54.10 | 53.59 | 4,678,500 |
Sep 19, 2019 | 55.10 | 55.44 | 54.31 | 54.43 | 53.92 | 2,242,100 |
Sep 18, 2019 | 56.24 | 56.52 | 54.30 | 54.93 | 54.42 | 2,537,000 |
Sep 17, 2019 | 56.27 | 56.84 | 55.21 | 56.54 | 56.01 | 3,020,900 |
Sep 16, 2019 | 56.64 | 57.01 | 56.10 | 56.84 | 56.31 | 3,256,100 |
Sep 13, 2019 | 56.37 | 56.85 | 55.60 | 56.57 | 56.04 | 3,102,600 |
Sep 12, 2019 | 56.05 | 56.66 | 55.31 | 56.36 | 55.83 | 4,103,200 |
Sep 11, 2019 | 54.83 | 56.24 | 54.26 | 56.22 | 55.69 | 3,431,000 |
Sep 10, 2019 | 54.62 | 55.05 | 53.66 | 54.51 | 54.00 | 4,172,100 |
Sep 09, 2019 | 53.75 | 54.90 | 52.89 | 54.78 | 54.27 | 3,968,600 |
Sep 06, 2019 | 51.76 | 52.27 | 51.49 | 51.98 | 51.49 | 2,983,600 |
Sep 05, 2019 | 49.97 | 51.87 | 49.60 | 51.76 | 51.28 | 3,424,200 |
Sep 04, 2019 | 48.20 | 49.22 | 48.17 | 49.15 | 48.69 | 2,853,700 |
Sep 03, 2019 | 47.51 | 47.81 | 46.70 | 47.41 | 46.97 | 2,351,600 |
Aug 30, 2019 | 48.45 | 48.89 | 47.84 | 48.06 | 47.61 | 2,747,000 |
Aug 29, 2019 | 47.65 | 48.20 | 47.51 | 47.90 | 47.45 | 1,765,900 |
Aug 28, 2019 | 46.59 | 47.38 | 46.24 | 46.82 | 46.38 | 1,970,300 |
Aug 27, 2019 | 46.94 | 46.99 | 46.10 | 46.51 | 46.08 | 2,693,100 |
Aug 26, 2019 | 46.41 | 46.85 | 46.09 | 46.56 | 46.13 | 2,377,200 |
Aug 23, 2019 | 45.95 | 46.86 | 45.22 | 45.43 | 45.01 | 2,541,700 |
Aug 22, 2019 | 46.86 | 47.32 | 46.30 | 46.78 | 46.34 | 1,852,500 |
Aug 21, 2019 | 46.73 | 47.34 | 46.56 | 46.89 | 46.45 | 1,914,200 |
Aug 20, 2019 | 46.92 | 46.97 | 45.97 | 46.09 | 45.66 | 2,136,900 |
Aug 19, 2019 | 47.70 | 47.80 | 46.96 | 47.01 | 46.57 | 2,507,400 |
Aug 16, 2019 | 46.84 | 47.02 | 46.10 | 46.76 | 46.32 | 2,892,000 |
Aug 15, 2019 | 45.72 | 48.05 | 45.37 | 46.47 | 46.04 | 5,101,900 |
Aug 14, 2019 | 45.98 | 46.31 | 44.55 | 44.71 | 44.29 | 4,401,900 |
Aug 13, 2019 | 46.21 | 48.03 | 45.94 | 46.99 | 46.55 | 2,784,000 |
Aug 12, 2019 | 46.39 | 46.40 | 45.52 | 46.11 | 45.68 | 2,099,700 |
Aug 09, 2019 | 47.37 | 47.59 | 46.03 | 46.58 | 46.14 | 2,257,600 |
Aug 08, 2019 | 46.28 | 47.93 | 46.18 | 47.75 | 47.30 | 3,666,400 |
Aug 07, 2019 | 45.37 | 46.45 | 45.25 | 46.27 | 45.84 | 3,408,700 |
Aug 06, 2019 | 45.48 | 46.30 | 45.26 | 46.01 | 45.58 | 3,229,400 |
Aug 05, 2019 | 45.31 | 46.47 | 44.95 | 45.16 | 44.74 | 4,534,900 |
Aug 02, 2019 | 47.90 | 48.00 | 44.79 | 46.04 | 45.61 | 17,339,200 |
Aug 01, 2019 | 58.41 | 59.69 | 57.37 | 57.71 | 57.17 | 3,081,800 |
Jul 31, 2019 | 59.57 | 59.84 | 57.73 | 58.49 | 57.94 | 2,144,300 |
Jul 30, 2019 | 58.84 | 59.61 | 58.68 | 59.49 | 58.93 | 1,478,200 |
Jul 29, 2019 | 58.12 | 59.51 | 57.45 | 59.24 | 58.69 | 2,470,000 |
Jul 26, 2019 | 58.99 | 59.41 | 58.32 | 59.11 | 58.56 | 1,698,700 |
Jul 25, 2019 | 58.82 | 59.53 | 58.53 | 58.73 | 58.18 | 1,400,400 |
Jul 24, 2019 | 58.72 | 59.45 | 58.14 | 58.82 | 58.27 | 1,627,100 |
Jul 23, 2019 | 59.22 | 59.65 | 58.35 | 59.10 | 58.55 | 1,349,100 |
Jul 22, 2019 | 59.42 | 59.92 | 58.66 | 58.70 | 58.15 | 1,637,700 |
Jul 19, 2019 | 59.15 | 60.18 | 58.76 | 59.42 | 58.86 | 2,168,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |