Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2018 | 69.47 | 70.91 | 69.03 | 70.32 | 70.32 | 1,146,900 |
Apr 19, 2018 | 68.65 | 69.98 | 68.30 | 69.47 | 69.47 | 827,100 |
Apr 18, 2018 | 67.66 | 69.70 | 67.17 | 68.70 | 68.70 | 1,058,500 |
Apr 17, 2018 | 65.83 | 67.97 | 65.66 | 67.55 | 67.55 | 929,000 |
Apr 16, 2018 | 64.20 | 65.80 | 63.68 | 65.38 | 65.38 | 1,021,700 |
Apr 13, 2018 | 63.37 | 64.27 | 62.69 | 63.99 | 63.99 | 854,600 |
Apr 12, 2018 | 63.40 | 63.64 | 62.10 | 63.22 | 63.22 | 1,000,400 |
Apr 11, 2018 | 61.07 | 62.37 | 60.54 | 62.13 | 62.13 | 770,300 |
Apr 10, 2018 | 60.90 | 61.87 | 60.65 | 61.29 | 61.29 | 767,600 |
Apr 09, 2018 | 60.86 | 61.68 | 59.58 | 60.16 | 60.16 | 887,800 |
Apr 06, 2018 | 63.33 | 63.48 | 60.04 | 60.36 | 60.36 | 1,459,700 |
Apr 05, 2018 | 64.30 | 65.85 | 63.87 | 64.10 | 64.10 | 727,400 |
Apr 04, 2018 | 61.11 | 64.13 | 60.86 | 64.01 | 64.01 | 1,077,000 |
Apr 03, 2018 | 64.23 | 64.50 | 60.27 | 62.10 | 62.10 | 1,768,600 |
Apr 02, 2018 | 63.70 | 64.72 | 63.31 | 63.91 | 63.91 | 1,178,400 |
Mar 29, 2018 | 62.79 | 64.59 | 62.79 | 63.72 | 63.72 | 943,000 |
Mar 28, 2018 | 62.76 | 63.33 | 61.52 | 62.77 | 62.77 | 1,057,900 |
Mar 27, 2018 | 65.61 | 65.61 | 62.08 | 62.50 | 62.50 | 1,299,800 |
Mar 26, 2018 | 63.86 | 65.58 | 63.60 | 65.45 | 65.45 | 889,000 |
Mar 23, 2018 | 65.35 | 65.35 | 62.13 | 63.06 | 63.06 | 1,526,400 |
Mar 22, 2018 | 65.07 | 66.23 | 64.58 | 64.68 | 64.68 | 1,869,500 |
Mar 21, 2018 | 67.80 | 68.38 | 65.54 | 65.70 | 65.70 | 1,306,900 |
Mar 20, 2018 | 66.32 | 69.09 | 66.30 | 67.88 | 67.88 | 1,397,600 |
Mar 19, 2018 | 66.64 | 67.68 | 65.67 | 66.31 | 66.31 | 1,550,300 |
Mar 16, 2018 | 64.74 | 68.63 | 64.70 | 66.99 | 66.99 | 2,576,700 |
Mar 15, 2018 | 64.89 | 65.46 | 63.53 | 64.74 | 64.74 | 964,500 |
Mar 14, 2018 | 65.44 | 66.06 | 63.82 | 64.42 | 64.42 | 914,700 |
Mar 13, 2018 | 65.03 | 66.36 | 64.19 | 65.40 | 65.40 | 1,422,100 |
Mar 12, 2018 | 63.95 | 65.77 | 63.73 | 64.86 | 64.86 | 1,728,500 |
Mar 09, 2018 | 63.00 | 64.25 | 61.50 | 63.58 | 63.58 | 2,059,100 |
Mar 08, 2018 | 61.53 | 63.00 | 59.64 | 62.87 | 62.87 | 2,437,600 |
Mar 07, 2018 | 58.25 | 62.99 | 58.03 | 61.13 | 61.13 | 3,620,900 |
Mar 06, 2018 | 61.05 | 61.58 | 57.57 | 58.42 | 58.42 | 4,576,000 |
Mar 05, 2018 | 61.58 | 63.50 | 60.80 | 61.02 | 61.02 | 3,183,900 |
Mar 02, 2018 | 64.10 | 64.31 | 61.72 | 62.21 | 62.21 | 2,627,500 |
Mar 01, 2018 | 68.66 | 68.74 | 63.66 | 64.79 | 64.79 | 2,961,300 |
Feb 28, 2018 | 76.38 | 77.00 | 67.58 | 67.62 | 67.62 | 5,985,800 |
Feb 27, 2018 | 71.03 | 71.74 | 68.61 | 69.83 | 69.83 | 2,600,400 |
Feb 26, 2018 | 74.32 | 75.75 | 71.03 | 71.66 | 71.66 | 1,884,900 |
Feb 23, 2018 | 71.94 | 73.82 | 71.90 | 73.47 | 73.47 | 869,600 |
Feb 22, 2018 | 72.02 | 72.89 | 70.78 | 71.68 | 71.68 | 886,800 |
Feb 21, 2018 | 72.84 | 74.18 | 71.62 | 71.70 | 71.70 | 1,320,500 |
Feb 20, 2018 | 74.66 | 77.19 | 72.12 | 72.43 | 72.43 | 1,792,500 |
Feb 16, 2018 | 73.80 | 75.16 | 73.41 | 74.78 | 74.78 | 803,300 |
Feb 15, 2018 | 74.50 | 74.68 | 72.50 | 73.94 | 73.94 | 879,900 |
Feb 14, 2018 | 70.92 | 74.49 | 70.85 | 74.08 | 74.08 | 1,023,700 |
Feb 13, 2018 | 70.58 | 72.38 | 70.00 | 71.69 | 71.69 | 937,200 |
Feb 12, 2018 | 69.86 | 72.25 | 68.91 | 70.62 | 70.62 | 1,558,400 |
Feb 09, 2018 | 69.12 | 70.76 | 66.21 | 69.17 | 69.17 | 1,808,800 |
Feb 08, 2018 | 74.42 | 76.09 | 67.74 | 67.91 | 67.91 | 2,998,200 |
Feb 07, 2018 | 63.06 | 76.00 | 62.73 | 73.97 | 73.97 | 5,786,100 |
Feb 06, 2018 | 61.50 | 63.87 | 61.00 | 63.06 | 63.06 | 1,719,700 |
Feb 05, 2018 | 61.71 | 65.00 | 61.35 | 62.47 | 62.47 | 1,635,100 |
Feb 02, 2018 | 63.82 | 64.61 | 62.73 | 62.73 | 62.73 | 1,140,300 |
Feb 01, 2018 | 64.04 | 65.22 | 62.50 | 64.32 | 64.32 | 1,407,900 |
Jan 31, 2018 | 64.38 | 65.43 | 63.88 | 64.29 | 64.29 | 881,700 |
Jan 30, 2018 | 61.78 | 64.47 | 61.35 | 63.97 | 63.97 | 1,365,000 |
Jan 29, 2018 | 65.17 | 65.49 | 62.62 | 62.92 | 62.92 | 1,345,500 |
Jan 26, 2018 | 66.05 | 66.56 | 63.79 | 65.44 | 65.44 | 1,563,900 |
Jan 25, 2018 | 63.81 | 66.06 | 62.40 | 65.89 | 65.89 | 2,555,900 |
Jan 24, 2018 | 68.15 | 68.88 | 66.08 | 67.34 | 67.34 | 1,597,900 |
Jan 23, 2018 | 65.00 | 68.09 | 64.52 | 67.70 | 67.70 | 1,883,200 |
Jan 22, 2018 | 63.25 | 64.98 | 62.73 | 64.86 | 64.86 | 1,312,300 |
Jan 19, 2018 | 61.47 | 63.66 | 61.40 | 63.50 | 63.50 | 2,070,500 |
Jan 18, 2018 | 61.95 | 61.95 | 60.25 | 61.19 | 61.19 | 1,059,200 |
Jan 17, 2018 | 59.33 | 63.10 | 59.19 | 61.84 | 61.84 | 2,342,800 |
Jan 16, 2018 | 60.00 | 60.50 | 58.47 | 59.21 | 59.21 | 2,331,400 |
Jan 12, 2018 | 57.12 | 59.70 | 57.01 | 59.44 | 59.44 | 2,175,000 |
Jan 11, 2018 | 57.00 | 57.54 | 56.22 | 56.98 | 56.98 | 1,952,900 |
Jan 10, 2018 | 56.69 | 57.96 | 55.45 | 56.89 | 56.89 | 2,569,700 |
Jan 09, 2018 | 52.62 | 57.92 | 52.12 | 57.37 | 57.37 | 5,701,200 |
Jan 08, 2018 | 47.09 | 53.72 | 47.09 | 52.62 | 52.62 | 5,512,900 |
Jan 05, 2018 | 46.78 | 46.94 | 46.03 | 46.91 | 46.91 | 641,900 |
Jan 04, 2018 | 47.18 | 47.62 | 46.03 | 46.70 | 46.70 | 950,900 |
Jan 03, 2018 | 48.00 | 48.34 | 45.94 | 47.18 | 47.18 | 1,810,800 |
Jan 02, 2018 | 46.00 | 47.90 | 45.31 | 47.83 | 47.83 | 3,068,600 |
Dec 29, 2017 | 47.44 | 47.52 | 43.88 | 44.28 | 44.28 | 2,750,700 |
Dec 28, 2017 | 49.59 | 49.86 | 47.31 | 47.38 | 47.38 | 1,198,900 |
Dec 27, 2017 | 48.40 | 49.93 | 48.34 | 49.35 | 49.35 | 777,800 |
Dec 26, 2017 | 50.33 | 50.52 | 48.45 | 48.79 | 48.79 | 1,461,300 |
Dec 22, 2017 | 47.45 | 52.07 | 47.00 | 50.52 | 50.52 | 3,123,800 |
Dec 21, 2017 | 46.92 | 47.67 | 46.00 | 47.45 | 47.45 | 920,300 |
Dec 20, 2017 | 46.84 | 46.91 | 45.85 | 46.77 | 46.77 | 755,200 |
Dec 19, 2017 | 47.11 | 47.40 | 45.65 | 45.85 | 45.85 | 863,400 |
Dec 18, 2017 | 45.61 | 47.68 | 45.34 | 47.02 | 47.02 | 1,205,100 |
Dec 15, 2017 | 45.42 | 46.00 | 45.26 | 45.34 | 45.34 | 953,400 |
Dec 14, 2017 | 45.92 | 46.08 | 45.03 | 45.33 | 45.33 | 490,300 |
Dec 13, 2017 | 46.02 | 46.71 | 45.34 | 45.98 | 45.98 | 531,700 |
Dec 12, 2017 | 47.01 | 47.78 | 45.90 | 45.95 | 45.95 | 998,200 |
Dec 11, 2017 | 47.11 | 47.96 | 46.35 | 46.85 | 46.85 | 687,200 |
Dec 08, 2017 | 47.28 | 48.56 | 46.55 | 47.11 | 47.11 | 1,093,200 |
Dec 07, 2017 | 47.04 | 47.76 | 44.86 | 47.04 | 47.04 | 1,045,700 |
Dec 06, 2017 | 44.44 | 46.08 | 43.92 | 45.72 | 45.72 | 1,048,500 |
Dec 05, 2017 | 42.94 | 44.52 | 42.69 | 44.44 | 44.44 | 790,000 |
Dec 04, 2017 | 43.77 | 43.90 | 42.54 | 42.80 | 42.80 | 568,600 |
Dec 01, 2017 | 43.84 | 43.98 | 41.52 | 43.15 | 43.15 | 1,353,600 |
Nov 30, 2017 | 42.97 | 44.30 | 42.55 | 44.07 | 44.07 | 804,100 |
Nov 29, 2017 | 43.25 | 43.70 | 41.95 | 42.95 | 42.95 | 744,100 |
Nov 28, 2017 | 41.97 | 43.44 | 41.70 | 43.08 | 43.08 | 1,003,100 |
Nov 27, 2017 | 43.25 | 43.33 | 41.15 | 41.69 | 41.69 | 1,483,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |