Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 11, 2019 | 98.30 | 98.30 | 96.95 | 97.87 | 97.87 | 47,456 |
Dec 10, 2019 | 98.20 | 98.96 | 97.60 | 98.16 | 98.16 | 56,300 |
Dec 09, 2019 | 97.30 | 98.53 | 97.20 | 98.32 | 98.32 | 93,100 |
Dec 06, 2019 | 98.22 | 98.89 | 97.27 | 97.78 | 97.78 | 80,900 |
Dec 05, 2019 | 96.47 | 97.41 | 96.14 | 96.99 | 96.99 | 67,700 |
Dec 04, 2019 | 94.96 | 97.52 | 94.96 | 96.47 | 96.47 | 76,000 |
Dec 03, 2019 | 94.44 | 94.95 | 93.01 | 94.43 | 94.43 | 106,800 |
Dec 02, 2019 | 96.68 | 96.98 | 95.15 | 95.51 | 95.51 | 73,200 |
Nov 29, 2019 | 98.55 | 98.81 | 96.81 | 96.90 | 96.90 | 31,300 |
Nov 27, 2019 | 100.35 | 100.37 | 98.85 | 99.17 | 99.17 | 65,000 |
Nov 27, 2019 | 0.275 Dividend | |||||
Nov 26, 2019 | 99.22 | 101.11 | 99.10 | 99.95 | 99.68 | 63,900 |
Nov 25, 2019 | 96.98 | 99.63 | 95.87 | 99.16 | 98.89 | 58,400 |
Nov 22, 2019 | 96.20 | 96.65 | 95.44 | 96.35 | 96.08 | 36,400 |
Nov 21, 2019 | 97.62 | 97.79 | 95.45 | 95.81 | 95.55 | 70,600 |
Nov 20, 2019 | 98.04 | 99.11 | 97.25 | 97.40 | 97.13 | 95,400 |
Nov 19, 2019 | 98.42 | 99.25 | 97.51 | 98.39 | 98.12 | 53,700 |
Nov 18, 2019 | 97.64 | 98.33 | 97.25 | 97.83 | 97.56 | 58,300 |
Nov 15, 2019 | 98.91 | 98.91 | 97.50 | 98.15 | 97.88 | 79,400 |
Nov 14, 2019 | 97.14 | 98.49 | 97.04 | 98.02 | 97.75 | 53,400 |
Nov 13, 2019 | 97.66 | 98.07 | 97.18 | 97.40 | 97.13 | 51,700 |
Nov 12, 2019 | 99.84 | 99.84 | 98.02 | 98.25 | 97.98 | 56,800 |
Nov 11, 2019 | 98.46 | 99.22 | 97.62 | 99.10 | 98.83 | 36,500 |
Nov 08, 2019 | 99.40 | 99.97 | 98.72 | 99.10 | 98.83 | 43,000 |
Nov 07, 2019 | 99.75 | 100.27 | 99.04 | 99.20 | 98.93 | 44,300 |
Nov 06, 2019 | 99.77 | 99.89 | 98.55 | 98.84 | 98.57 | 70,800 |
Nov 05, 2019 | 98.86 | 100.47 | 98.30 | 99.75 | 99.48 | 53,400 |
Nov 04, 2019 | 98.90 | 99.04 | 97.32 | 98.36 | 98.09 | 60,400 |
Nov 01, 2019 | 98.54 | 98.54 | 97.26 | 97.89 | 97.62 | 99,200 |
Oct 31, 2019 | 99.07 | 99.07 | 96.85 | 97.72 | 97.45 | 76,400 |
Oct 30, 2019 | 99.17 | 99.64 | 97.33 | 99.26 | 98.99 | 47,300 |
Oct 29, 2019 | 98.04 | 100.62 | 97.80 | 99.35 | 99.08 | 100,500 |
Oct 28, 2019 | 97.83 | 98.88 | 97.40 | 98.49 | 98.22 | 76,300 |
Oct 25, 2019 | 94.42 | 97.46 | 93.63 | 97.13 | 96.86 | 68,100 |
Oct 24, 2019 | 95.78 | 95.79 | 94.26 | 95.12 | 94.86 | 54,800 |
Oct 23, 2019 | 94.74 | 98.90 | 92.96 | 95.68 | 95.42 | 93,200 |
Oct 22, 2019 | 95.73 | 96.02 | 94.34 | 95.06 | 94.80 | 75,000 |
Oct 21, 2019 | 96.01 | 97.35 | 95.83 | 96.07 | 95.81 | 64,500 |
Oct 18, 2019 | 94.76 | 95.79 | 93.99 | 95.29 | 95.03 | 63,000 |
Oct 17, 2019 | 94.26 | 95.42 | 94.26 | 95.18 | 94.92 | 69,200 |
Oct 16, 2019 | 94.24 | 95.18 | 93.44 | 93.93 | 93.67 | 57,100 |
Oct 15, 2019 | 94.88 | 96.04 | 94.45 | 94.59 | 94.33 | 60,500 |
Oct 14, 2019 | 94.98 | 95.33 | 94.38 | 94.87 | 94.61 | 43,100 |
Oct 11, 2019 | 95.23 | 97.08 | 94.15 | 95.62 | 95.36 | 76,600 |
Oct 10, 2019 | 93.50 | 94.29 | 92.97 | 93.40 | 93.14 | 61,600 |
Oct 09, 2019 | 94.30 | 94.30 | 93.11 | 93.54 | 93.28 | 60,900 |
Oct 08, 2019 | 95.21 | 95.41 | 93.18 | 93.54 | 93.28 | 69,100 |
Oct 07, 2019 | 95.41 | 96.78 | 95.01 | 96.16 | 95.90 | 76,000 |
Oct 04, 2019 | 94.26 | 96.29 | 94.26 | 96.29 | 96.03 | 51,700 |
Oct 03, 2019 | 94.51 | 94.65 | 93.20 | 94.46 | 94.20 | 46,000 |
Oct 02, 2019 | 94.80 | 95.14 | 93.49 | 94.90 | 94.64 | 65,800 |
Oct 01, 2019 | 97.53 | 98.60 | 94.80 | 95.47 | 95.21 | 97,600 |
Sep 30, 2019 | 96.25 | 98.35 | 96.13 | 97.06 | 96.79 | 89,400 |
Sep 27, 2019 | 96.29 | 97.07 | 95.29 | 95.92 | 95.66 | 63,800 |
Sep 26, 2019 | 97.61 | 97.79 | 95.30 | 95.66 | 95.40 | 57,100 |
Sep 25, 2019 | 94.36 | 97.60 | 94.21 | 97.30 | 97.03 | 90,400 |
Sep 24, 2019 | 94.91 | 95.64 | 93.66 | 94.11 | 93.85 | 84,200 |
Sep 23, 2019 | 95.54 | 96.34 | 94.67 | 94.77 | 94.51 | 70,800 |
Sep 20, 2019 | 96.96 | 97.67 | 95.77 | 96.32 | 96.05 | 275,800 |
Sep 19, 2019 | 96.99 | 98.15 | 96.49 | 96.78 | 96.51 | 77,100 |
Sep 18, 2019 | 97.49 | 98.08 | 95.61 | 97.21 | 96.94 | 84,300 |
Sep 17, 2019 | 96.62 | 97.89 | 95.75 | 97.73 | 97.46 | 101,400 |
Sep 16, 2019 | 98.40 | 98.40 | 96.59 | 97.10 | 96.83 | 124,700 |
Sep 13, 2019 | 98.93 | 100.00 | 97.36 | 98.90 | 98.63 | 117,800 |
Sep 12, 2019 | 98.53 | 99.00 | 96.91 | 98.17 | 97.90 | 136,000 |
Sep 11, 2019 | 98.93 | 99.26 | 97.20 | 98.32 | 98.05 | 157,000 |
Sep 10, 2019 | 96.69 | 98.87 | 96.02 | 98.22 | 97.95 | 104,200 |
Sep 09, 2019 | 96.41 | 96.92 | 95.03 | 96.75 | 96.48 | 67,500 |
Sep 06, 2019 | 96.60 | 97.11 | 95.78 | 96.13 | 95.87 | 71,300 |
Sep 05, 2019 | 96.88 | 98.11 | 96.22 | 96.48 | 96.21 | 83,800 |
Sep 04, 2019 | 95.67 | 96.56 | 95.17 | 95.27 | 95.01 | 86,100 |
Sep 03, 2019 | 94.58 | 95.01 | 93.50 | 94.59 | 94.33 | 89,400 |
Aug 30, 2019 | 96.31 | 96.57 | 94.74 | 95.39 | 95.13 | 61,000 |
Aug 29, 2019 | 95.71 | 96.40 | 95.52 | 95.63 | 95.37 | 63,000 |
Aug 29, 2019 | 0.25 Dividend | |||||
Aug 28, 2019 | 92.75 | 95.21 | 92.75 | 94.88 | 94.37 | 46,600 |
Aug 27, 2019 | 94.66 | 94.87 | 92.91 | 93.06 | 92.56 | 65,600 |
Aug 26, 2019 | 93.27 | 94.28 | 92.08 | 94.12 | 93.61 | 68,700 |
Aug 23, 2019 | 93.60 | 94.34 | 91.11 | 92.11 | 91.61 | 100,100 |
Aug 22, 2019 | 95.79 | 95.86 | 93.73 | 94.25 | 93.74 | 57,300 |
Aug 21, 2019 | 95.27 | 95.70 | 94.59 | 95.39 | 94.88 | 57,700 |
Aug 20, 2019 | 95.09 | 95.28 | 93.34 | 94.14 | 93.63 | 62,100 |
Aug 19, 2019 | 95.69 | 96.28 | 94.97 | 95.40 | 94.89 | 51,400 |
Aug 16, 2019 | 93.01 | 94.89 | 91.62 | 94.57 | 94.06 | 59,000 |
Aug 15, 2019 | 93.90 | 93.98 | 91.62 | 92.33 | 91.83 | 67,100 |
Aug 14, 2019 | 93.07 | 94.36 | 92.70 | 93.65 | 93.15 | 92,000 |
Aug 13, 2019 | 94.36 | 96.74 | 94.25 | 95.62 | 95.11 | 68,300 |
Aug 12, 2019 | 94.53 | 95.30 | 93.54 | 94.28 | 93.77 | 38,900 |
Aug 09, 2019 | 96.10 | 96.52 | 94.27 | 95.15 | 94.64 | 87,000 |
Aug 08, 2019 | 94.01 | 96.68 | 94.01 | 96.50 | 95.98 | 63,500 |
Aug 07, 2019 | 92.04 | 93.55 | 91.82 | 93.34 | 92.84 | 58,300 |
Aug 06, 2019 | 94.02 | 95.05 | 92.01 | 93.19 | 92.69 | 92,100 |
Aug 05, 2019 | 94.49 | 94.87 | 93.27 | 94.02 | 93.51 | 76,300 |
Aug 02, 2019 | 96.54 | 96.54 | 93.55 | 96.10 | 95.58 | 73,900 |
Aug 01, 2019 | 98.90 | 100.86 | 96.18 | 96.58 | 96.06 | 91,400 |
Jul 31, 2019 | 98.50 | 101.84 | 98.50 | 99.15 | 98.62 | 139,200 |
Jul 30, 2019 | 96.40 | 98.50 | 96.14 | 98.34 | 97.81 | 82,400 |
Jul 29, 2019 | 99.00 | 99.44 | 96.56 | 97.03 | 96.51 | 87,000 |
Jul 26, 2019 | 97.29 | 99.62 | 97.29 | 99.37 | 98.84 | 86,400 |
Jul 25, 2019 | 98.50 | 98.73 | 96.47 | 97.54 | 97.02 | 87,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |