Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 05, 2019 | 59.02 | 59.10 | 58.82 | 59.09 | 54.30 | 11,497,800 |
Apr 04, 2019 | 58.84 | 59.10 | 58.77 | 58.99 | 54.21 | 8,776,000 |
Apr 03, 2019 | 58.78 | 59.07 | 58.41 | 58.87 | 54.10 | 15,491,700 |
Apr 02, 2019 | 59.22 | 59.23 | 58.34 | 58.53 | 53.79 | 11,408,100 |
Apr 01, 2019 | 59.39 | 59.41 | 58.79 | 59.09 | 54.30 | 16,331,100 |
Mar 29, 2019 | 59.20 | 59.27 | 58.32 | 59.13 | 54.34 | 17,283,900 |
Mar 28, 2019 | 60.88 | 60.89 | 58.44 | 59.08 | 54.29 | 20,547,100 |
Mar 27, 2019 | 60.56 | 61.19 | 60.48 | 60.88 | 55.95 | 13,290,300 |
Mar 26, 2019 | 60.30 | 60.69 | 60.18 | 60.63 | 55.72 | 12,316,900 |
Mar 25, 2019 | 59.63 | 60.19 | 59.53 | 60.08 | 55.21 | 15,463,400 |
Mar 22, 2019 | 58.16 | 60.00 | 58.13 | 59.76 | 54.92 | 25,125,400 |
Mar 21, 2019 | 57.58 | 58.49 | 57.57 | 58.29 | 53.57 | 10,920,100 |
Mar 20, 2019 | 57.51 | 58.06 | 57.11 | 57.67 | 53.00 | 11,902,900 |
Mar 19, 2019 | 58.10 | 58.20 | 57.31 | 57.50 | 52.84 | 13,462,700 |
Mar 18, 2019 | 58.27 | 58.32 | 57.56 | 58.07 | 53.36 | 12,168,100 |
Mar 15, 2019 | 58.04 | 58.51 | 57.93 | 58.39 | 53.66 | 23,715,300 |
Mar 14, 2019 | 57.71 | 58.09 | 57.51 | 57.95 | 53.25 | 12,148,300 |
Mar 13, 2019 | 57.37 | 57.74 | 57.34 | 57.66 | 52.99 | 14,168,300 |
Mar 12, 2019 | 57.63 | 58.11 | 57.36 | 57.43 | 52.77 | 12,813,000 |
Mar 11, 2019 | 56.76 | 57.62 | 56.75 | 57.58 | 52.91 | 13,627,400 |
Mar 08, 2019 | 56.36 | 56.68 | 56.00 | 56.53 | 51.95 | 10,617,300 |
Mar 07, 2019 | 55.76 | 56.40 | 55.72 | 56.30 | 51.74 | 12,644,200 |
Mar 06, 2019 | 56.19 | 56.42 | 55.45 | 55.68 | 51.17 | 13,935,500 |
Mar 05, 2019 | 56.09 | 56.17 | 55.51 | 56.08 | 51.53 | 15,749,500 |
Mar 04, 2019 | 57.15 | 57.35 | 55.66 | 56.24 | 51.68 | 13,674,400 |
Mar 01, 2019 | 57.02 | 57.15 | 56.35 | 56.96 | 52.34 | 10,942,700 |
Feb 28, 2019 | 56.74 | 57.61 | 56.72 | 56.92 | 52.31 | 15,743,000 |
Feb 27, 2019 | 56.55 | 56.73 | 56.35 | 56.72 | 52.12 | 8,962,800 |
Feb 26, 2019 | 56.82 | 57.09 | 56.46 | 56.64 | 52.05 | 12,005,600 |
Feb 25, 2019 | 57.00 | 57.27 | 56.55 | 56.78 | 52.18 | 15,051,200 |
Feb 22, 2019 | 56.43 | 57.13 | 56.40 | 56.92 | 52.31 | 12,534,300 |
Feb 21, 2019 | 55.55 | 56.72 | 55.46 | 56.15 | 51.60 | 14,680,500 |
Feb 20, 2019 | 55.37 | 55.91 | 55.24 | 55.76 | 51.24 | 11,379,000 |
Feb 19, 2019 | 55.06 | 55.66 | 54.82 | 55.44 | 50.95 | 12,272,700 |
Feb 15, 2019 | 54.48 | 55.19 | 54.32 | 55.16 | 50.69 | 15,719,400 |
Feb 14, 2019 | 54.38 | 54.52 | 53.95 | 54.03 | 49.65 | 11,190,100 |
Feb 13, 2019 | 54.35 | 54.77 | 54.28 | 54.48 | 50.06 | 11,884,800 |
Feb 12, 2019 | 54.45 | 54.77 | 54.19 | 54.42 | 50.01 | 11,227,600 |
Feb 11, 2019 | 54.13 | 54.37 | 53.86 | 54.05 | 49.67 | 9,802,800 |
Feb 08, 2019 | 53.36 | 53.96 | 53.30 | 53.95 | 49.58 | 12,011,700 |
Feb 07, 2019 | 53.61 | 53.73 | 53.02 | 53.57 | 49.23 | 12,436,200 |
Feb 06, 2019 | 54.11 | 54.37 | 53.68 | 53.79 | 49.43 | 11,391,400 |
Feb 05, 2019 | 54.10 | 54.34 | 53.61 | 54.14 | 49.75 | 14,124,600 |
Feb 04, 2019 | 54.60 | 54.69 | 53.67 | 54.04 | 49.66 | 15,818,900 |
Feb 01, 2019 | 55.21 | 55.30 | 54.47 | 54.55 | 50.13 | 13,778,000 |
Jan 31, 2019 | 54.05 | 55.19 | 53.53 | 55.06 | 50.60 | 28,585,400 |
Jan 30, 2019 | 53.10 | 54.02 | 52.28 | 54.00 | 49.62 | 27,260,000 |
Jan 29, 2019 | 53.62 | 54.30 | 52.97 | 53.28 | 48.96 | 33,789,200 |
Jan 28, 2019 | 56.12 | 56.22 | 54.80 | 55.07 | 50.61 | 25,955,700 |
Jan 25, 2019 | 57.18 | 57.47 | 56.23 | 56.40 | 51.83 | 17,800,300 |
Jan 24, 2019 | 57.61 | 57.65 | 56.50 | 57.07 | 52.44 | 12,494,100 |
Jan 23, 2019 | 56.98 | 57.87 | 56.93 | 57.76 | 53.08 | 15,109,000 |
Jan 22, 2019 | 57.23 | 57.39 | 56.40 | 56.99 | 52.37 | 18,284,800 |
Jan 18, 2019 | 56.92 | 57.47 | 56.84 | 57.09 | 52.46 | 16,802,500 |
Jan 17, 2019 | 57.16 | 57.40 | 56.21 | 56.83 | 52.22 | 15,223,900 |
Jan 16, 2019 | 57.93 | 57.93 | 57.00 | 57.08 | 52.45 | 13,411,700 |
Jan 15, 2019 | 57.74 | 58.29 | 57.58 | 58.10 | 53.39 | 10,058,000 |
Jan 14, 2019 | 57.83 | 58.15 | 57.68 | 58.03 | 53.33 | 11,342,300 |
Jan 11, 2019 | 57.84 | 58.26 | 57.42 | 58.02 | 53.32 | 15,801,500 |
Jan 10, 2019 | 57.29 | 57.70 | 56.87 | 57.60 | 52.93 | 14,259,900 |
Jan 09, 2019 | 57.68 | 57.72 | 56.85 | 57.05 | 52.43 | 18,136,000 |
Jan 09, 2019 | 0.603 Dividend | |||||
Jan 08, 2019 | 57.27 | 58.69 | 57.05 | 58.38 | 53.09 | 21,424,600 |
Jan 07, 2019 | 56.76 | 57.26 | 56.55 | 56.72 | 51.58 | 16,349,000 |
Jan 04, 2019 | 56.49 | 56.89 | 55.95 | 56.36 | 51.26 | 17,035,800 |
Jan 03, 2019 | 56.30 | 56.99 | 56.06 | 56.22 | 51.13 | 19,245,400 |
Jan 02, 2019 | 56.16 | 56.16 | 55.28 | 56.02 | 50.95 | 13,969,700 |
Dec 31, 2018 | 55.53 | 56.23 | 55.07 | 56.22 | 51.13 | 15,331,800 |
Dec 28, 2018 | 55.37 | 55.86 | 54.90 | 55.27 | 50.27 | 14,771,600 |
Dec 27, 2018 | 54.31 | 55.17 | 53.35 | 55.15 | 50.16 | 17,531,000 |
Dec 26, 2018 | 53.23 | 54.47 | 52.40 | 54.44 | 49.51 | 17,970,500 |
Dec 24, 2018 | 54.68 | 55.04 | 52.94 | 53.05 | 48.25 | 15,077,200 |
Dec 21, 2018 | 54.84 | 56.53 | 54.24 | 54.92 | 49.95 | 55,406,300 |
Dec 20, 2018 | 55.92 | 56.01 | 54.26 | 55.07 | 50.08 | 26,897,000 |
Dec 19, 2018 | 55.72 | 56.92 | 55.50 | 55.86 | 50.80 | 20,968,400 |
Dec 18, 2018 | 55.94 | 56.69 | 55.31 | 55.65 | 50.61 | 18,895,800 |
Dec 17, 2018 | 57.06 | 57.31 | 55.53 | 55.95 | 50.88 | 18,902,500 |
Dec 14, 2018 | 56.95 | 57.50 | 56.75 | 57.08 | 51.91 | 13,960,900 |
Dec 13, 2018 | 57.00 | 57.50 | 56.81 | 57.09 | 51.92 | 15,454,700 |
Dec 12, 2018 | 57.79 | 58.19 | 57.23 | 57.25 | 52.07 | 18,892,200 |
Dec 11, 2018 | 58.77 | 59.40 | 58.64 | 58.85 | 53.52 | 14,991,400 |
Dec 10, 2018 | 57.80 | 58.37 | 56.87 | 58.27 | 52.99 | 16,603,400 |
Dec 07, 2018 | 57.91 | 58.43 | 57.34 | 57.68 | 52.46 | 16,948,100 |
Dec 06, 2018 | 58.18 | 58.64 | 57.16 | 58.08 | 52.82 | 26,880,400 |
Dec 04, 2018 | 58.10 | 59.40 | 57.96 | 58.09 | 52.83 | 21,727,400 |
Dec 03, 2018 | 59.50 | 59.75 | 57.69 | 58.16 | 52.89 | 27,800,800 |
Nov 30, 2018 | 59.57 | 60.37 | 59.48 | 60.30 | 54.84 | 31,142,800 |
Nov 29, 2018 | 59.42 | 59.79 | 59.26 | 59.45 | 54.07 | 14,763,700 |
Nov 28, 2018 | 60.70 | 60.73 | 59.64 | 60.06 | 54.62 | 18,663,000 |
Nov 27, 2018 | 59.21 | 60.70 | 59.18 | 60.65 | 55.16 | 14,115,000 |
Nov 26, 2018 | 58.64 | 59.51 | 58.31 | 59.17 | 53.81 | 12,308,900 |
Nov 23, 2018 | 58.86 | 59.00 | 58.29 | 58.64 | 53.33 | 7,009,100 |
Nov 21, 2018 | 59.26 | 59.90 | 58.88 | 59.16 | 53.80 | 18,482,200 |
Nov 20, 2018 | 61.03 | 61.58 | 59.17 | 59.46 | 54.08 | 22,028,900 |
Nov 19, 2018 | 60.25 | 61.32 | 60.18 | 60.62 | 55.13 | 18,405,700 |
Nov 16, 2018 | 59.06 | 60.39 | 58.91 | 60.21 | 54.76 | 19,471,000 |
Nov 15, 2018 | 58.85 | 59.09 | 58.45 | 59.08 | 53.73 | 17,147,100 |
Nov 14, 2018 | 59.13 | 59.32 | 58.41 | 58.94 | 53.60 | 18,288,700 |
Nov 13, 2018 | 59.09 | 59.14 | 58.32 | 58.66 | 53.35 | 13,047,900 |
Nov 12, 2018 | 58.84 | 59.40 | 58.54 | 58.72 | 53.40 | 13,236,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |