Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 13, 2019 | 91.97 | 92.61 | 91.58 | 91.96 | 91.96 | 57,100 |
Dec 12, 2019 | 92.63 | 93.75 | 92.09 | 92.34 | 92.34 | 218,200 |
Dec 11, 2019 | 92.42 | 92.80 | 91.74 | 92.71 | 92.71 | 125,200 |
Dec 10, 2019 | 92.20 | 92.98 | 91.91 | 92.33 | 92.33 | 192,700 |
Dec 09, 2019 | 91.43 | 92.50 | 91.13 | 92.20 | 92.20 | 321,700 |
Dec 06, 2019 | 91.72 | 92.63 | 91.20 | 91.67 | 91.67 | 334,700 |
Dec 05, 2019 | 90.18 | 91.49 | 89.81 | 91.33 | 91.33 | 561,800 |
Dec 04, 2019 | 91.03 | 92.07 | 89.37 | 89.72 | 89.72 | 7,498,000 |
Dec 03, 2019 | 90.92 | 91.26 | 89.02 | 90.70 | 90.70 | 412,100 |
Dec 02, 2019 | 91.19 | 92.48 | 89.42 | 91.33 | 91.33 | 490,900 |
Nov 29, 2019 | 94.94 | 94.94 | 90.30 | 91.37 | 91.37 | 733,500 |
Nov 27, 2019 | 98.76 | 99.24 | 97.87 | 98.79 | 98.79 | 85,100 |
Nov 27, 2019 | 1.23 Dividend | |||||
Nov 26, 2019 | 98.60 | 99.93 | 98.49 | 99.58 | 98.35 | 133,200 |
Nov 25, 2019 | 97.53 | 98.93 | 97.53 | 98.32 | 97.11 | 141,200 |
Nov 22, 2019 | 97.26 | 97.67 | 96.61 | 97.31 | 96.11 | 101,000 |
Nov 21, 2019 | 98.70 | 98.70 | 97.14 | 97.21 | 96.01 | 73,600 |
Nov 20, 2019 | 98.70 | 99.86 | 97.76 | 98.50 | 97.28 | 144,100 |
Nov 19, 2019 | 98.11 | 99.74 | 98.11 | 99.20 | 97.97 | 91,100 |
Nov 18, 2019 | 97.38 | 98.21 | 97.26 | 98.03 | 96.82 | 129,500 |
Nov 15, 2019 | 97.87 | 97.87 | 96.58 | 97.56 | 96.35 | 147,900 |
Nov 14, 2019 | 97.37 | 98.19 | 97.00 | 97.61 | 96.40 | 145,400 |
Nov 13, 2019 | 96.22 | 97.61 | 96.12 | 97.46 | 96.26 | 88,300 |
Nov 12, 2019 | 96.38 | 96.92 | 95.60 | 96.77 | 95.57 | 89,900 |
Nov 11, 2019 | 95.78 | 96.27 | 95.34 | 96.13 | 94.94 | 83,000 |
Nov 08, 2019 | 95.70 | 96.69 | 95.38 | 95.96 | 94.77 | 76,300 |
Nov 07, 2019 | 97.67 | 97.67 | 95.67 | 95.89 | 94.71 | 138,400 |
Nov 06, 2019 | 96.28 | 97.38 | 95.88 | 97.03 | 95.83 | 128,700 |
Nov 05, 2019 | 96.40 | 96.66 | 95.42 | 96.34 | 95.15 | 86,300 |
Nov 04, 2019 | 96.82 | 97.01 | 95.39 | 96.09 | 94.90 | 103,200 |
Nov 01, 2019 | 97.81 | 97.81 | 95.94 | 96.32 | 95.13 | 129,600 |
Oct 31, 2019 | 96.74 | 97.45 | 95.90 | 97.32 | 96.12 | 275,600 |
Oct 30, 2019 | 97.71 | 97.88 | 95.06 | 97.23 | 96.03 | 99,400 |
Oct 29, 2019 | 96.49 | 98.29 | 96.40 | 97.93 | 96.72 | 101,400 |
Oct 28, 2019 | 96.58 | 96.88 | 95.78 | 96.78 | 95.58 | 106,200 |
Oct 25, 2019 | 96.02 | 96.44 | 95.48 | 96.14 | 94.95 | 123,000 |
Oct 24, 2019 | 96.30 | 96.70 | 95.10 | 95.95 | 94.76 | 82,500 |
Oct 23, 2019 | 96.65 | 97.25 | 95.70 | 95.91 | 94.73 | 104,300 |
Oct 22, 2019 | 98.18 | 98.57 | 96.11 | 96.66 | 95.47 | 138,900 |
Oct 21, 2019 | 97.29 | 99.52 | 97.29 | 98.61 | 97.39 | 157,000 |
Oct 18, 2019 | 96.52 | 98.11 | 95.69 | 97.69 | 96.48 | 189,900 |
Oct 17, 2019 | 92.36 | 97.24 | 91.43 | 96.24 | 95.05 | 287,600 |
Oct 16, 2019 | 90.67 | 91.94 | 89.96 | 91.88 | 90.75 | 119,100 |
Oct 15, 2019 | 91.09 | 91.40 | 90.50 | 91.02 | 89.90 | 77,400 |
Oct 14, 2019 | 90.76 | 91.60 | 90.50 | 91.10 | 89.97 | 54,400 |
Oct 11, 2019 | 91.23 | 92.27 | 90.50 | 91.16 | 90.03 | 106,700 |
Oct 10, 2019 | 91.46 | 91.73 | 90.21 | 90.52 | 89.40 | 97,900 |
Oct 09, 2019 | 91.75 | 91.78 | 90.94 | 91.24 | 90.11 | 94,200 |
Oct 08, 2019 | 90.88 | 91.90 | 90.52 | 91.05 | 89.93 | 106,600 |
Oct 07, 2019 | 91.23 | 91.87 | 90.54 | 91.71 | 90.58 | 183,500 |
Oct 04, 2019 | 89.77 | 91.35 | 89.77 | 91.23 | 90.10 | 96,800 |
Oct 03, 2019 | 89.70 | 90.14 | 88.77 | 89.61 | 88.50 | 87,800 |
Oct 02, 2019 | 90.33 | 90.85 | 89.01 | 89.75 | 88.64 | 113,200 |
Oct 01, 2019 | 93.26 | 93.52 | 91.11 | 91.12 | 89.99 | 79,100 |
Sep 30, 2019 | 92.99 | 93.55 | 92.04 | 92.91 | 91.76 | 143,600 |
Sep 27, 2019 | 94.30 | 94.30 | 92.35 | 92.75 | 91.60 | 83,400 |
Sep 26, 2019 | 94.17 | 94.65 | 93.56 | 93.81 | 92.65 | 69,900 |
Sep 25, 2019 | 93.07 | 94.38 | 92.60 | 93.96 | 92.80 | 114,800 |
Sep 24, 2019 | 92.83 | 93.40 | 91.73 | 92.60 | 91.46 | 201,100 |
Sep 23, 2019 | 91.34 | 93.01 | 91.34 | 92.60 | 91.46 | 102,900 |
Sep 20, 2019 | 93.55 | 93.87 | 90.60 | 92.07 | 90.93 | 399,600 |
Sep 19, 2019 | 92.84 | 93.72 | 92.09 | 92.75 | 91.60 | 134,800 |
Sep 18, 2019 | 91.58 | 93.22 | 91.45 | 92.87 | 91.72 | 171,900 |
Sep 17, 2019 | 90.23 | 91.77 | 90.23 | 91.75 | 90.62 | 131,900 |
Sep 16, 2019 | 89.50 | 90.69 | 89.21 | 90.40 | 89.28 | 107,300 |
Sep 13, 2019 | 90.72 | 91.00 | 89.22 | 89.80 | 88.69 | 114,800 |
Sep 12, 2019 | 91.71 | 91.71 | 89.95 | 90.18 | 89.07 | 136,400 |
Sep 11, 2019 | 89.70 | 91.51 | 89.22 | 91.40 | 90.27 | 126,800 |
Sep 10, 2019 | 92.75 | 92.75 | 88.99 | 89.30 | 88.20 | 150,900 |
Sep 09, 2019 | 92.06 | 93.04 | 91.37 | 92.61 | 91.47 | 114,800 |
Sep 06, 2019 | 92.64 | 93.23 | 91.79 | 91.82 | 90.69 | 86,200 |
Sep 05, 2019 | 93.37 | 94.54 | 92.27 | 92.69 | 91.55 | 101,300 |
Sep 04, 2019 | 92.80 | 93.38 | 92.30 | 92.54 | 91.40 | 112,200 |
Sep 03, 2019 | 91.07 | 92.41 | 91.07 | 92.25 | 91.11 | 126,100 |
Aug 30, 2019 | 92.22 | 92.27 | 90.76 | 91.57 | 90.44 | 104,400 |
Aug 29, 2019 | 90.79 | 92.21 | 90.28 | 91.80 | 90.67 | 105,200 |
Aug 29, 2019 | 0.23 Dividend | |||||
Aug 28, 2019 | 90.16 | 91.04 | 89.80 | 90.27 | 88.93 | 110,800 |
Aug 27, 2019 | 91.45 | 92.22 | 90.43 | 90.59 | 89.24 | 129,600 |
Aug 26, 2019 | 89.91 | 91.11 | 89.83 | 91.00 | 89.65 | 73,400 |
Aug 23, 2019 | 91.86 | 92.59 | 89.39 | 89.79 | 88.45 | 131,600 |
Aug 22, 2019 | 92.71 | 93.32 | 91.66 | 92.22 | 90.85 | 85,000 |
Aug 21, 2019 | 93.02 | 93.02 | 92.20 | 92.36 | 90.99 | 78,400 |
Aug 20, 2019 | 92.93 | 93.33 | 92.28 | 92.37 | 91.00 | 93,500 |
Aug 19, 2019 | 93.03 | 93.45 | 92.58 | 93.09 | 91.71 | 84,700 |
Aug 16, 2019 | 90.62 | 92.25 | 90.51 | 92.08 | 90.71 | 126,400 |
Aug 15, 2019 | 90.52 | 91.15 | 89.79 | 90.13 | 88.79 | 125,900 |
Aug 14, 2019 | 91.03 | 91.31 | 89.69 | 90.38 | 89.04 | 110,900 |
Aug 13, 2019 | 91.71 | 93.49 | 91.71 | 92.27 | 90.90 | 95,100 |
Aug 12, 2019 | 91.66 | 92.89 | 91.48 | 91.76 | 90.40 | 53,700 |
Aug 09, 2019 | 92.61 | 93.55 | 91.64 | 92.38 | 91.01 | 113,900 |
Aug 08, 2019 | 91.77 | 93.39 | 91.70 | 92.90 | 91.52 | 136,700 |
Aug 07, 2019 | 88.89 | 92.03 | 88.44 | 91.37 | 90.01 | 158,600 |
Aug 06, 2019 | 88.29 | 89.83 | 87.88 | 89.56 | 88.23 | 106,500 |
Aug 05, 2019 | 89.42 | 90.33 | 87.30 | 88.30 | 86.99 | 167,700 |
Aug 02, 2019 | 89.11 | 90.72 | 88.94 | 90.33 | 88.99 | 119,100 |
Aug 01, 2019 | 89.59 | 90.56 | 88.76 | 89.47 | 88.14 | 134,600 |
Jul 31, 2019 | 90.60 | 92.64 | 89.39 | 90.13 | 88.79 | 527,100 |
Jul 30, 2019 | 88.06 | 90.37 | 87.90 | 90.29 | 88.95 | 181,300 |
Jul 29, 2019 | 89.25 | 89.67 | 88.14 | 88.47 | 87.15 | 145,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |