Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 13, 2019 | 98.89 | 100.00 | 98.20 | 99.19 | 99.19 | 133,200 |
Dec 12, 2019 | 98.04 | 99.59 | 98.04 | 99.06 | 99.06 | 175,000 |
Dec 11, 2019 | 97.14 | 98.51 | 96.73 | 98.31 | 98.31 | 116,000 |
Dec 10, 2019 | 97.75 | 97.93 | 96.28 | 96.65 | 96.65 | 124,900 |
Dec 09, 2019 | 97.93 | 98.47 | 97.53 | 97.75 | 97.75 | 145,600 |
Dec 06, 2019 | 97.07 | 98.56 | 96.98 | 98.04 | 98.04 | 148,600 |
Dec 05, 2019 | 95.66 | 96.52 | 95.11 | 95.82 | 95.82 | 193,300 |
Dec 04, 2019 | 96.24 | 97.42 | 95.35 | 95.38 | 95.38 | 129,300 |
Dec 03, 2019 | 95.28 | 95.98 | 94.58 | 95.68 | 95.68 | 110,100 |
Dec 02, 2019 | 97.05 | 97.71 | 96.16 | 96.25 | 96.25 | 171,500 |
Nov 29, 2019 | 97.23 | 97.84 | 96.82 | 96.96 | 96.96 | 43,400 |
Nov 27, 2019 | 97.67 | 98.29 | 96.64 | 97.48 | 97.48 | 68,400 |
Nov 27, 2019 | 0.23 Dividend | |||||
Nov 26, 2019 | 96.41 | 97.75 | 95.89 | 97.63 | 97.40 | 116,900 |
Nov 25, 2019 | 95.43 | 96.81 | 94.71 | 96.47 | 96.24 | 113,900 |
Nov 22, 2019 | 95.60 | 95.71 | 94.70 | 95.37 | 95.15 | 82,700 |
Nov 21, 2019 | 95.49 | 96.15 | 94.93 | 95.16 | 94.94 | 140,600 |
Nov 20, 2019 | 95.33 | 95.89 | 94.41 | 95.45 | 95.23 | 152,200 |
Nov 19, 2019 | 95.91 | 97.48 | 95.59 | 95.67 | 95.44 | 199,400 |
Nov 18, 2019 | 94.67 | 95.56 | 94.46 | 95.09 | 94.87 | 119,900 |
Nov 15, 2019 | 95.71 | 96.16 | 94.83 | 95.33 | 95.11 | 155,500 |
Nov 14, 2019 | 95.38 | 95.50 | 94.66 | 94.90 | 94.68 | 88,200 |
Nov 13, 2019 | 94.98 | 95.80 | 94.75 | 95.62 | 95.39 | 170,000 |
Nov 12, 2019 | 95.50 | 96.45 | 94.93 | 95.70 | 95.47 | 146,700 |
Nov 11, 2019 | 94.39 | 95.49 | 94.17 | 95.49 | 95.27 | 83,400 |
Nov 08, 2019 | 95.61 | 96.16 | 94.82 | 95.16 | 94.94 | 115,200 |
Nov 07, 2019 | 96.49 | 97.50 | 95.26 | 95.80 | 95.57 | 153,900 |
Nov 06, 2019 | 93.50 | 95.61 | 93.24 | 95.53 | 95.30 | 223,600 |
Nov 05, 2019 | 94.98 | 94.99 | 92.94 | 94.14 | 93.92 | 178,400 |
Nov 04, 2019 | 95.47 | 96.10 | 94.69 | 95.08 | 94.86 | 145,100 |
Nov 01, 2019 | 94.24 | 95.33 | 93.73 | 94.94 | 94.72 | 154,600 |
Oct 31, 2019 | 94.08 | 95.94 | 92.03 | 93.25 | 93.03 | 223,400 |
Oct 30, 2019 | 95.32 | 95.32 | 93.12 | 94.50 | 94.28 | 181,500 |
Oct 29, 2019 | 92.90 | 95.48 | 92.55 | 95.38 | 95.16 | 152,800 |
Oct 28, 2019 | 92.62 | 93.96 | 92.52 | 93.54 | 93.32 | 178,700 |
Oct 25, 2019 | 91.72 | 93.27 | 91.35 | 92.26 | 92.04 | 131,900 |
Oct 24, 2019 | 91.53 | 91.85 | 90.57 | 91.85 | 91.63 | 206,800 |
Oct 23, 2019 | 91.03 | 91.97 | 90.91 | 91.64 | 91.42 | 148,200 |
Oct 22, 2019 | 91.64 | 92.26 | 90.40 | 91.22 | 91.01 | 137,500 |
Oct 21, 2019 | 92.00 | 92.74 | 91.28 | 91.89 | 91.67 | 162,700 |
Oct 18, 2019 | 90.83 | 91.70 | 90.37 | 91.39 | 91.17 | 213,400 |
Oct 17, 2019 | 91.31 | 92.14 | 90.94 | 91.31 | 91.09 | 153,600 |
Oct 16, 2019 | 90.13 | 91.38 | 90.10 | 91.00 | 90.79 | 153,500 |
Oct 15, 2019 | 89.70 | 91.27 | 89.40 | 90.39 | 90.18 | 158,800 |
Oct 14, 2019 | 89.45 | 90.15 | 88.76 | 89.69 | 89.48 | 99,800 |
Oct 11, 2019 | 89.64 | 91.17 | 89.64 | 89.93 | 89.72 | 156,400 |
Oct 10, 2019 | 87.66 | 88.97 | 87.66 | 88.18 | 87.97 | 266,000 |
Oct 09, 2019 | 87.65 | 87.87 | 86.68 | 87.34 | 87.13 | 124,900 |
Oct 08, 2019 | 88.23 | 88.23 | 86.66 | 86.89 | 86.69 | 124,500 |
Oct 07, 2019 | 90.03 | 90.14 | 88.86 | 89.00 | 88.79 | 172,100 |
Oct 04, 2019 | 89.65 | 90.87 | 89.60 | 90.68 | 90.47 | 199,500 |
Oct 03, 2019 | 89.96 | 90.46 | 88.72 | 89.73 | 89.52 | 121,200 |
Oct 02, 2019 | 90.38 | 91.04 | 89.35 | 90.09 | 89.88 | 168,300 |
Oct 01, 2019 | 94.22 | 94.86 | 91.00 | 91.29 | 91.07 | 136,300 |
Sep 30, 2019 | 94.09 | 94.62 | 93.65 | 93.73 | 93.51 | 263,800 |
Sep 27, 2019 | 94.13 | 94.87 | 93.44 | 93.79 | 93.57 | 189,900 |
Sep 26, 2019 | 94.94 | 94.94 | 93.19 | 93.44 | 93.22 | 155,100 |
Sep 25, 2019 | 93.19 | 95.05 | 93.06 | 94.79 | 94.57 | 246,300 |
Sep 24, 2019 | 94.42 | 94.91 | 92.66 | 93.00 | 92.78 | 265,200 |
Sep 23, 2019 | 94.50 | 95.43 | 93.91 | 94.15 | 93.93 | 215,500 |
Sep 20, 2019 | 96.19 | 96.54 | 94.73 | 94.79 | 94.57 | 388,000 |
Sep 19, 2019 | 97.07 | 97.76 | 95.81 | 96.16 | 95.93 | 117,700 |
Sep 18, 2019 | 97.72 | 98.11 | 96.20 | 97.32 | 97.09 | 92,800 |
Sep 17, 2019 | 97.79 | 98.85 | 97.23 | 97.89 | 97.66 | 114,400 |
Sep 16, 2019 | 99.15 | 99.51 | 98.00 | 98.24 | 98.01 | 149,300 |
Sep 13, 2019 | 99.02 | 100.05 | 97.99 | 99.15 | 98.92 | 129,800 |
Sep 12, 2019 | 97.00 | 98.94 | 95.72 | 98.56 | 98.33 | 172,400 |
Sep 11, 2019 | 95.09 | 98.26 | 95.09 | 97.29 | 97.06 | 195,700 |
Sep 10, 2019 | 93.31 | 94.64 | 92.69 | 94.64 | 94.42 | 119,300 |
Sep 09, 2019 | 93.50 | 93.58 | 92.33 | 93.31 | 93.09 | 101,700 |
Sep 06, 2019 | 93.99 | 94.42 | 92.93 | 93.00 | 92.78 | 74,900 |
Sep 05, 2019 | 91.72 | 94.30 | 91.72 | 93.56 | 93.34 | 97,600 |
Sep 04, 2019 | 90.97 | 91.01 | 89.80 | 90.67 | 90.46 | 69,900 |
Sep 03, 2019 | 91.14 | 91.14 | 88.74 | 89.76 | 89.55 | 95,100 |
Aug 30, 2019 | 92.25 | 92.90 | 91.03 | 91.63 | 91.41 | 156,400 |
Aug 29, 2019 | 91.19 | 92.03 | 90.51 | 91.67 | 91.45 | 118,600 |
Aug 29, 2019 | 0.23 Dividend | |||||
Aug 28, 2019 | 89.07 | 91.10 | 88.36 | 90.41 | 89.97 | 55,600 |
Aug 27, 2019 | 90.64 | 90.64 | 89.11 | 89.30 | 88.86 | 94,300 |
Aug 26, 2019 | 89.76 | 89.98 | 88.72 | 89.92 | 89.48 | 87,600 |
Aug 23, 2019 | 91.40 | 92.08 | 88.49 | 88.76 | 88.33 | 143,400 |
Aug 22, 2019 | 92.53 | 92.86 | 91.31 | 91.81 | 91.36 | 111,400 |
Aug 21, 2019 | 93.20 | 93.20 | 91.86 | 92.02 | 91.57 | 109,000 |
Aug 20, 2019 | 93.22 | 93.33 | 91.94 | 92.13 | 91.68 | 102,000 |
Aug 19, 2019 | 94.56 | 94.60 | 93.07 | 93.10 | 92.64 | 189,000 |
Aug 16, 2019 | 91.69 | 93.48 | 91.69 | 93.40 | 92.94 | 116,400 |
Aug 15, 2019 | 90.54 | 91.72 | 90.04 | 91.12 | 90.67 | 108,000 |
Aug 14, 2019 | 91.99 | 92.39 | 90.25 | 90.49 | 90.05 | 110,800 |
Aug 13, 2019 | 92.24 | 94.60 | 92.24 | 93.45 | 92.99 | 92,800 |
Aug 12, 2019 | 93.30 | 93.37 | 92.24 | 92.35 | 91.90 | 59,100 |
Aug 09, 2019 | 94.30 | 94.30 | 93.04 | 93.58 | 93.12 | 138,500 |
Aug 08, 2019 | 92.82 | 94.74 | 92.68 | 94.64 | 94.18 | 102,000 |
Aug 07, 2019 | 91.35 | 92.79 | 90.43 | 92.23 | 91.78 | 129,300 |
Aug 06, 2019 | 91.98 | 93.20 | 91.68 | 92.60 | 92.15 | 93,100 |
Aug 05, 2019 | 92.01 | 92.85 | 90.84 | 91.59 | 91.14 | 195,900 |
Aug 02, 2019 | 92.32 | 94.35 | 91.98 | 94.00 | 93.54 | 188,700 |
Aug 01, 2019 | 91.78 | 94.70 | 91.54 | 92.19 | 91.74 | 141,400 |
Jul 31, 2019 | 93.74 | 94.93 | 92.30 | 92.83 | 92.38 | 204,800 |
Jul 30, 2019 | 91.69 | 93.92 | 91.42 | 93.58 | 93.12 | 121,100 |
Jul 29, 2019 | 93.10 | 93.56 | 92.16 | 92.64 | 92.19 | 214,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |