Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 19, 2019 | 102.38 | 104.18 | 102.07 | 102.20 | 102.20 | 20,685,100 |
Feb 15, 2019 | 98.98 | 100.00 | 98.86 | 99.99 | 99.99 | 9,481,000 |
Feb 14, 2019 | 97.68 | 99.20 | 97.02 | 98.52 | 98.52 | 7,200,800 |
Feb 13, 2019 | 97.30 | 98.00 | 97.09 | 97.94 | 97.94 | 5,458,500 |
Feb 12, 2019 | 96.82 | 97.17 | 96.50 | 96.97 | 96.97 | 5,881,300 |
Feb 11, 2019 | 95.65 | 96.35 | 95.64 | 96.20 | 96.20 | 5,542,800 |
Feb 08, 2019 | 96.34 | 96.69 | 95.14 | 95.58 | 95.58 | 6,169,200 |
Feb 07, 2019 | 95.11 | 96.82 | 95.00 | 96.73 | 96.73 | 7,010,100 |
Feb 06, 2019 | 95.43 | 96.01 | 95.22 | 95.64 | 95.64 | 4,264,900 |
Feb 05, 2019 | 95.25 | 95.94 | 95.02 | 95.60 | 95.60 | 6,099,900 |
Feb 04, 2019 | 93.86 | 94.77 | 93.35 | 94.77 | 94.77 | 7,268,600 |
Feb 01, 2019 | 95.92 | 96.00 | 93.11 | 93.86 | 93.86 | 12,591,900 |
Jan 31, 2019 | 94.63 | 96.87 | 94.63 | 95.83 | 95.83 | 14,723,000 |
Jan 30, 2019 | 96.68 | 96.80 | 94.26 | 94.80 | 94.80 | 11,849,300 |
Jan 29, 2019 | 96.77 | 97.16 | 96.51 | 96.71 | 96.71 | 5,253,400 |
Jan 28, 2019 | 96.53 | 97.07 | 96.08 | 97.06 | 97.06 | 5,875,800 |
Jan 25, 2019 | 98.75 | 98.91 | 96.75 | 96.94 | 96.94 | 7,218,200 |
Jan 24, 2019 | 98.20 | 98.46 | 96.43 | 98.36 | 98.36 | 7,609,700 |
Jan 23, 2019 | 98.87 | 99.35 | 97.53 | 98.71 | 98.71 | 8,345,800 |
Jan 22, 2019 | 97.15 | 98.43 | 96.78 | 97.49 | 97.49 | 8,063,200 |
Jan 18, 2019 | 96.95 | 98.20 | 96.85 | 97.73 | 97.73 | 6,120,600 |
Jan 17, 2019 | 96.32 | 97.21 | 96.16 | 96.74 | 96.74 | 5,614,500 |
Jan 16, 2019 | 95.93 | 96.86 | 95.83 | 96.35 | 96.35 | 5,410,000 |
Jan 15, 2019 | 95.47 | 96.60 | 95.38 | 96.25 | 96.25 | 7,058,200 |
Jan 14, 2019 | 94.48 | 95.45 | 94.28 | 94.95 | 94.95 | 7,085,100 |
Jan 11, 2019 | 94.99 | 95.29 | 94.55 | 94.84 | 94.84 | 5,394,600 |
Jan 10, 2019 | 93.88 | 94.98 | 93.12 | 94.96 | 94.96 | 9,396,300 |
Jan 09, 2019 | 95.71 | 96.14 | 94.77 | 94.89 | 94.89 | 6,272,300 |
Jan 08, 2019 | 95.06 | 95.76 | 93.91 | 95.20 | 95.20 | 7,200,900 |
Jan 07, 2019 | 93.62 | 95.17 | 93.18 | 94.54 | 94.54 | 7,789,700 |
Jan 04, 2019 | 93.21 | 93.66 | 92.69 | 93.44 | 93.44 | 8,029,100 |
Jan 03, 2019 | 93.21 | 94.71 | 92.70 | 92.86 | 92.86 | 8,277,300 |
Jan 02, 2019 | 91.64 | 93.65 | 91.64 | 93.34 | 93.34 | 8,152,700 |
Dec 31, 2018 | 92.67 | 93.39 | 92.25 | 93.15 | 93.15 | 7,005,800 |
Dec 28, 2018 | 92.07 | 93.47 | 91.65 | 92.13 | 92.13 | 9,874,000 |
Dec 27, 2018 | 89.75 | 91.61 | 88.44 | 91.59 | 91.59 | 9,881,500 |
Dec 26, 2018 | 86.42 | 90.42 | 86.30 | 90.41 | 90.41 | 10,028,300 |
Dec 24, 2018 | 86.54 | 87.57 | 85.78 | 85.82 | 85.82 | 6,110,300 |
Dec 21, 2018 | 86.87 | 89.47 | 86.80 | 87.13 | 87.13 | 14,921,500 |
Dec 20, 2018 | 90.11 | 90.11 | 86.14 | 87.28 | 87.28 | 16,373,800 |
Dec 19, 2018 | 91.29 | 93.00 | 90.25 | 90.55 | 90.55 | 12,231,500 |
Dec 18, 2018 | 90.80 | 91.26 | 90.28 | 91.08 | 91.08 | 9,606,700 |
Dec 17, 2018 | 91.22 | 92.01 | 90.16 | 90.77 | 90.77 | 9,001,800 |
Dec 14, 2018 | 92.05 | 92.56 | 91.57 | 91.85 | 91.85 | 11,493,600 |
Dec 13, 2018 | 93.25 | 93.68 | 92.43 | 92.96 | 92.96 | 8,042,300 |
Dec 12, 2018 | 94.30 | 94.30 | 93.06 | 93.11 | 93.11 | 9,639,200 |
Dec 11, 2018 | 94.25 | 94.49 | 93.25 | 93.85 | 93.85 | 6,452,500 |
Dec 10, 2018 | 93.56 | 94.25 | 92.34 | 93.94 | 93.94 | 7,276,900 |
Dec 07, 2018 | 94.50 | 95.13 | 92.45 | 93.19 | 93.19 | 8,496,500 |
Dec 06, 2018 | 94.94 | 95.41 | 93.10 | 94.77 | 94.77 | 10,367,200 |
Dec 06, 2018 | 0.52 Dividend | |||||
Dec 04, 2018 | 98.25 | 98.96 | 95.61 | 95.81 | 95.29 | 10,426,300 |
Dec 03, 2018 | 98.02 | 99.59 | 97.67 | 98.75 | 98.21 | 9,082,100 |
Nov 30, 2018 | 97.40 | 98.43 | 97.07 | 97.65 | 97.12 | 10,664,000 |
Nov 29, 2018 | 97.02 | 97.83 | 96.74 | 97.29 | 96.76 | 6,241,300 |
Nov 28, 2018 | 95.45 | 97.62 | 95.05 | 97.46 | 96.93 | 10,070,800 |
Nov 27, 2018 | 94.99 | 95.54 | 94.41 | 95.04 | 94.52 | 9,042,300 |
Nov 26, 2018 | 95.69 | 96.07 | 94.74 | 95.15 | 94.63 | 10,034,600 |
Nov 23, 2018 | 94.13 | 95.55 | 94.13 | 95.10 | 94.58 | 4,890,000 |
Nov 21, 2018 | 94.36 | 94.92 | 93.31 | 94.17 | 93.66 | 9,350,900 |
Nov 20, 2018 | 94.98 | 95.20 | 93.60 | 94.16 | 93.65 | 12,620,600 |
Nov 19, 2018 | 97.94 | 98.25 | 96.43 | 96.78 | 96.25 | 9,214,400 |
Nov 16, 2018 | 98.82 | 99.42 | 96.92 | 97.69 | 97.16 | 14,235,200 |
Nov 15, 2018 | 102.32 | 102.80 | 98.62 | 99.54 | 99.00 | 16,082,600 |
Nov 14, 2018 | 103.00 | 103.15 | 101.01 | 101.53 | 100.98 | 10,481,900 |
Nov 13, 2018 | 103.67 | 104.15 | 102.54 | 102.94 | 102.38 | 7,956,700 |
Nov 12, 2018 | 105.50 | 106.21 | 103.65 | 103.87 | 103.31 | 8,943,100 |
Nov 09, 2018 | 105.00 | 105.90 | 104.81 | 105.56 | 104.99 | 8,450,400 |
Nov 08, 2018 | 104.33 | 105.26 | 104.03 | 104.88 | 104.31 | 5,961,400 |
Nov 07, 2018 | 103.66 | 104.47 | 103.05 | 104.32 | 103.75 | 8,672,600 |
Nov 06, 2018 | 102.54 | 103.44 | 102.05 | 103.33 | 102.77 | 6,368,700 |
Nov 05, 2018 | 101.19 | 103.17 | 100.63 | 102.91 | 102.35 | 7,616,800 |
Nov 02, 2018 | 100.88 | 101.57 | 100.31 | 101.34 | 100.79 | 7,303,200 |
Nov 01, 2018 | 99.96 | 101.17 | 99.72 | 100.58 | 100.03 | 7,735,100 |
Oct 31, 2018 | 102.49 | 102.49 | 100.12 | 100.28 | 99.74 | 12,354,900 |
Oct 30, 2018 | 100.21 | 102.60 | 100.06 | 102.42 | 101.86 | 12,708,500 |
Oct 29, 2018 | 99.51 | 101.73 | 99.09 | 99.80 | 99.26 | 12,706,100 |
Oct 26, 2018 | 98.81 | 99.67 | 98.02 | 98.94 | 98.40 | 14,925,600 |
Oct 25, 2018 | 98.01 | 99.48 | 97.00 | 99.18 | 98.64 | 10,737,100 |
Oct 24, 2018 | 97.50 | 99.17 | 97.28 | 97.56 | 97.03 | 10,364,700 |
Oct 23, 2018 | 96.50 | 97.99 | 96.11 | 97.80 | 97.27 | 9,405,800 |
Oct 22, 2018 | 97.34 | 97.58 | 96.74 | 97.14 | 96.61 | 7,122,900 |
Oct 19, 2018 | 96.00 | 97.65 | 96.00 | 97.15 | 96.62 | 8,950,700 |
Oct 18, 2018 | 96.40 | 97.25 | 95.74 | 96.17 | 95.65 | 11,398,400 |
Oct 17, 2018 | 95.18 | 96.62 | 94.90 | 96.56 | 96.04 | 9,539,400 |
Oct 16, 2018 | 94.70 | 96.07 | 94.34 | 95.81 | 95.29 | 11,241,700 |
Oct 15, 2018 | 94.50 | 94.99 | 93.82 | 93.82 | 93.31 | 8,305,500 |
Oct 12, 2018 | 94.76 | 95.17 | 93.67 | 94.81 | 94.30 | 8,553,900 |
Oct 11, 2018 | 95.81 | 96.29 | 93.60 | 93.92 | 93.41 | 9,926,500 |
Oct 10, 2018 | 96.60 | 97.85 | 95.70 | 95.76 | 95.24 | 9,002,800 |
Oct 09, 2018 | 95.64 | 97.74 | 95.19 | 97.08 | 96.55 | 11,598,900 |
Oct 08, 2018 | 93.25 | 94.93 | 93.02 | 94.69 | 94.18 | 5,762,600 |
Oct 05, 2018 | 93.86 | 94.19 | 92.89 | 93.31 | 92.80 | 6,693,400 |
Oct 04, 2018 | 94.07 | 94.50 | 93.20 | 94.21 | 93.70 | 6,045,300 |
Oct 03, 2018 | 95.50 | 95.54 | 94.04 | 94.07 | 93.56 | 6,327,400 |
Oct 02, 2018 | 93.93 | 95.61 | 93.85 | 95.15 | 94.63 | 7,754,600 |
Oct 01, 2018 | 94.29 | 94.66 | 94.04 | 94.40 | 93.89 | 4,994,300 |
Sep 28, 2018 | 94.28 | 94.37 | 93.69 | 93.91 | 93.40 | 6,306,300 |
Sep 27, 2018 | 94.19 | 94.96 | 93.82 | 94.13 | 93.62 | 5,363,400 |
Sep 26, 2018 | 95.10 | 95.59 | 94.52 | 94.59 | 94.08 | 5,918,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |