Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2019 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
Dec 04, 2019 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
Dec 03, 2019 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
Dec 02, 2019 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
Nov 29, 2019 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
Nov 27, 2019 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
Nov 26, 2019 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
Nov 25, 2019 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
Nov 22, 2019 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
Nov 21, 2019 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
Nov 20, 2019 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
Nov 19, 2019 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
Nov 18, 2019 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
Nov 15, 2019 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
Nov 14, 2019 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
Nov 13, 2019 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
Nov 12, 2019 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
Nov 11, 2019 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
Nov 08, 2019 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
Nov 07, 2019 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
Nov 06, 2019 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
Nov 05, 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
Nov 04, 2019 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
Nov 01, 2019 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
Oct 31, 2019 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
Oct 30, 2019 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
Oct 29, 2019 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
Oct 28, 2019 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
Oct 25, 2019 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
Oct 24, 2019 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
Oct 23, 2019 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
Oct 22, 2019 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
Oct 21, 2019 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
Oct 18, 2019 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
Oct 17, 2019 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
Oct 16, 2019 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
Oct 15, 2019 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
Oct 14, 2019 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
Oct 11, 2019 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
Oct 10, 2019 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
Oct 09, 2019 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
Oct 08, 2019 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
Oct 07, 2019 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
Oct 04, 2019 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
Oct 03, 2019 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
Oct 02, 2019 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
Oct 01, 2019 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
Sep 30, 2019 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
Sep 27, 2019 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
Sep 26, 2019 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
Sep 25, 2019 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
Sep 24, 2019 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
Sep 23, 2019 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
Sep 20, 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Sep 19, 2019 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
Sep 18, 2019 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
Sep 17, 2019 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
Sep 16, 2019 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
Sep 13, 2019 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
Sep 13, 2019 | 0.32 Dividend | |||||
Sep 12, 2019 | 74.70 | 74.70 | 74.70 | 74.70 | 74.38 | - |
Sep 11, 2019 | 74.51 | 74.51 | 74.51 | 74.51 | 74.19 | - |
Sep 10, 2019 | 73.89 | 73.89 | 73.89 | 73.89 | 73.57 | - |
Sep 09, 2019 | 73.81 | 73.81 | 73.81 | 73.81 | 73.49 | - |
Sep 06, 2019 | 73.78 | 73.78 | 73.78 | 73.78 | 73.46 | - |
Sep 05, 2019 | 73.75 | 73.75 | 73.75 | 73.75 | 73.43 | - |
Sep 04, 2019 | 72.78 | 72.78 | 72.78 | 72.78 | 72.47 | - |
Sep 03, 2019 | 72.01 | 72.01 | 72.01 | 72.01 | 71.70 | - |
Aug 30, 2019 | 72.56 | 72.56 | 72.56 | 72.56 | 72.25 | - |
Aug 29, 2019 | 72.52 | 72.52 | 72.52 | 72.52 | 72.21 | - |
Aug 28, 2019 | 71.57 | 71.57 | 71.57 | 71.57 | 71.26 | - |
Aug 27, 2019 | 71.10 | 71.10 | 71.10 | 71.10 | 70.80 | - |
Aug 26, 2019 | 71.41 | 71.41 | 71.41 | 71.41 | 71.10 | - |
Aug 23, 2019 | 70.65 | 70.65 | 70.65 | 70.65 | 70.35 | - |
Aug 22, 2019 | 72.53 | 72.53 | 72.53 | 72.53 | 72.22 | - |
Aug 21, 2019 | 72.58 | 72.58 | 72.58 | 72.58 | 72.27 | - |
Aug 20, 2019 | 71.97 | 71.97 | 71.97 | 71.97 | 71.66 | - |
Aug 19, 2019 | 72.52 | 72.52 | 72.52 | 72.52 | 72.21 | - |
Aug 16, 2019 | 71.69 | 71.69 | 71.69 | 71.69 | 71.38 | - |
Aug 15, 2019 | 70.61 | 70.61 | 70.61 | 70.61 | 70.31 | - |
Aug 14, 2019 | 70.47 | 70.47 | 70.47 | 70.47 | 70.17 | - |
Aug 13, 2019 | 72.57 | 72.57 | 72.57 | 72.57 | 72.26 | - |
Aug 12, 2019 | 71.55 | 71.55 | 71.55 | 71.55 | 71.24 | - |
Aug 09, 2019 | 72.44 | 72.44 | 72.44 | 72.44 | 72.13 | - |
Aug 08, 2019 | 72.97 | 72.97 | 72.97 | 72.97 | 72.66 | - |
Aug 07, 2019 | 71.58 | 71.58 | 71.58 | 71.58 | 71.27 | - |
Aug 06, 2019 | 71.51 | 71.51 | 71.51 | 71.51 | 71.20 | - |
Aug 05, 2019 | 70.59 | 70.59 | 70.59 | 70.59 | 70.29 | - |
Aug 02, 2019 | 72.76 | 72.76 | 72.76 | 72.76 | 72.45 | - |
Aug 01, 2019 | 73.34 | 73.34 | 73.34 | 73.34 | 73.03 | - |
Jul 31, 2019 | 74.06 | 74.06 | 74.06 | 74.06 | 73.74 | - |
Jul 30, 2019 | 74.85 | 74.85 | 74.85 | 74.85 | 74.53 | - |
Jul 29, 2019 | 74.94 | 74.94 | 74.94 | 74.94 | 74.62 | - |
Jul 26, 2019 | 75.12 | 75.12 | 75.12 | 75.12 | 74.80 | - |
Jul 25, 2019 | 74.54 | 74.54 | 74.54 | 74.54 | 74.22 | - |
Jul 24, 2019 | 74.99 | 74.99 | 74.99 | 74.99 | 74.67 | - |
Jul 23, 2019 | 74.53 | 74.53 | 74.53 | 74.53 | 74.21 | - |
Jul 22, 2019 | 74.02 | 74.02 | 74.02 | 74.02 | 73.70 | - |
Jul 19, 2019 | 73.85 | 73.85 | 73.85 | 73.85 | 73.53 | - |
Jul 18, 2019 | 74.29 | 74.29 | 74.29 | 74.29 | 73.97 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |