66.72 -0.15 (-0.22%)
Pre-Market: 9:08AM EDT
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 22, 2020 | 57.69 | 58.41 | 57.65 | 58.02 | 57.11 | 10,623,700 |
Sep 21, 2020 | 57.60 | 57.93 | 56.91 | 57.66 | 56.75 | 15,185,600 |
Sep 21, 2020 | 0.499 Dividend | |||||
Sep 18, 2020 | 59.56 | 59.60 | 58.39 | 58.52 | 57.11 | 15,984,800 |
Sep 17, 2020 | 59.68 | 59.90 | 59.10 | 59.57 | 58.13 | 11,387,700 |
Sep 16, 2020 | 59.93 | 60.48 | 59.67 | 60.06 | 58.61 | 11,541,100 |
Sep 15, 2020 | 60.35 | 61.03 | 59.82 | 60.14 | 58.69 | 11,671,300 |
Sep 14, 2020 | 59.22 | 60.05 | 59.16 | 59.74 | 58.30 | 10,463,600 |
Sep 11, 2020 | 58.92 | 59.12 | 58.47 | 58.93 | 57.51 | 12,666,300 |
Sep 10, 2020 | 59.59 | 59.66 | 58.72 | 58.79 | 57.37 | 18,140,200 |
Sep 09, 2020 | 59.48 | 60.59 | 59.42 | 59.82 | 58.38 | 15,434,700 |
Sep 08, 2020 | 59.43 | 59.50 | 58.48 | 59.04 | 57.62 | 14,495,400 |
Sep 04, 2020 | 59.83 | 60.17 | 58.60 | 59.37 | 57.94 | 17,896,100 |
Sep 03, 2020 | 60.41 | 61.04 | 59.15 | 59.71 | 58.27 | 19,435,700 |
Sep 02, 2020 | 58.70 | 60.66 | 58.46 | 60.39 | 58.93 | 18,649,200 |
Sep 01, 2020 | 59.06 | 59.10 | 58.34 | 58.57 | 57.16 | 13,311,200 |
Aug 31, 2020 | 58.98 | 59.61 | 58.97 | 59.25 | 57.82 | 9,987,800 |
Aug 28, 2020 | 59.02 | 59.13 | 58.46 | 59.07 | 57.65 | 8,497,900 |
Aug 27, 2020 | 58.88 | 59.32 | 58.54 | 58.90 | 57.48 | 19,453,600 |
Aug 26, 2020 | 59.16 | 59.20 | 58.49 | 58.71 | 57.29 | 11,664,900 |
Aug 25, 2020 | 60.05 | 60.06 | 59.17 | 59.37 | 57.94 | 11,786,600 |
Aug 24, 2020 | 59.59 | 59.96 | 59.04 | 59.94 | 58.49 | 7,492,900 |
Aug 21, 2020 | 59.37 | 59.53 | 58.82 | 59.42 | 57.99 | 9,466,700 |
Aug 20, 2020 | 59.61 | 59.91 | 59.16 | 59.32 | 57.89 | 12,966,000 |
Aug 19, 2020 | 60.18 | 60.21 | 59.73 | 59.85 | 58.41 | 9,021,400 |
Aug 18, 2020 | 60.26 | 60.50 | 59.72 | 60.03 | 58.58 | 12,147,300 |
Aug 17, 2020 | 60.43 | 60.83 | 60.07 | 60.30 | 58.85 | 9,510,200 |
Aug 14, 2020 | 60.78 | 60.86 | 60.22 | 60.38 | 58.92 | 8,668,300 |
Aug 13, 2020 | 60.76 | 61.04 | 60.44 | 60.91 | 59.44 | 15,813,600 |
Aug 12, 2020 | 60.32 | 61.42 | 60.30 | 61.01 | 59.54 | 17,285,300 |
Aug 11, 2020 | 61.54 | 61.66 | 59.98 | 60.14 | 58.69 | 25,498,000 |
Aug 10, 2020 | 61.69 | 61.95 | 61.27 | 61.47 | 59.99 | 10,604,300 |
Aug 07, 2020 | 60.16 | 61.73 | 60.15 | 61.49 | 60.01 | 15,471,100 |
Aug 06, 2020 | 59.99 | 60.50 | 59.68 | 60.40 | 58.94 | 13,788,000 |
Aug 05, 2020 | 60.96 | 61.00 | 59.81 | 60.05 | 58.60 | 11,829,300 |
Aug 04, 2020 | 60.13 | 61.10 | 59.98 | 60.83 | 59.36 | 20,831,800 |
Aug 03, 2020 | 60.79 | 60.80 | 59.85 | 60.17 | 58.72 | 9,651,900 |
Jul 31, 2020 | 60.57 | 60.99 | 59.98 | 60.83 | 59.36 | 12,114,000 |
Jul 30, 2020 | 60.29 | 60.74 | 59.99 | 60.73 | 59.27 | 12,737,900 |
Jul 29, 2020 | 60.56 | 60.89 | 60.28 | 60.73 | 59.27 | 9,102,800 |
Jul 28, 2020 | 59.40 | 60.96 | 59.35 | 60.45 | 58.99 | 18,896,000 |
Jul 27, 2020 | 60.30 | 60.34 | 59.12 | 59.55 | 58.11 | 11,319,300 |
Jul 24, 2020 | 60.80 | 61.42 | 59.94 | 60.28 | 58.83 | 17,698,500 |
Jul 23, 2020 | 60.59 | 61.11 | 60.32 | 60.68 | 59.22 | 19,138,700 |
Jul 22, 2020 | 59.42 | 60.83 | 58.84 | 60.61 | 59.15 | 14,847,100 |
Jul 21, 2020 | 59.57 | 60.38 | 59.38 | 59.69 | 58.25 | 15,108,000 |
Jul 20, 2020 | 60.00 | 60.17 | 59.32 | 59.42 | 57.99 | 12,127,600 |
Jul 17, 2020 | 59.20 | 60.37 | 59.15 | 60.21 | 58.76 | 22,950,800 |
Jul 16, 2020 | 58.19 | 59.04 | 58.04 | 58.88 | 57.46 | 15,063,200 |
Jul 15, 2020 | 58.92 | 59.35 | 58.03 | 58.14 | 56.74 | 13,470,200 |
Jul 14, 2020 | 57.84 | 58.71 | 57.77 | 58.37 | 56.96 | 33,947,100 |
Jul 13, 2020 | 57.77 | 58.40 | 57.56 | 57.83 | 56.43 | 17,765,800 |
Jul 10, 2020 | 56.70 | 57.93 | 56.68 | 57.77 | 56.38 | 13,583,200 |
Jul 09, 2020 | 57.19 | 57.22 | 55.91 | 56.70 | 55.33 | 17,875,200 |
Jul 08, 2020 | 56.87 | 57.66 | 56.76 | 57.47 | 56.08 | 12,179,700 |
Jul 07, 2020 | 56.56 | 57.17 | 56.29 | 56.96 | 55.59 | 11,340,500 |
Jul 06, 2020 | 58.11 | 58.49 | 56.72 | 57.19 | 55.81 | 15,387,700 |
Jul 02, 2020 | 58.16 | 58.52 | 57.75 | 57.90 | 56.50 | 12,147,600 |
Jul 01, 2020 | 56.48 | 58.00 | 56.38 | 57.75 | 56.36 | 19,888,700 |
Jun 30, 2020 | 56.23 | 56.74 | 55.90 | 56.43 | 55.07 | 16,871,900 |
Jun 29, 2020 | 55.62 | 56.25 | 55.03 | 56.22 | 54.86 | 14,865,300 |
Jun 26, 2020 | 55.69 | 56.32 | 54.81 | 55.18 | 53.85 | 28,731,700 |
Jun 25, 2020 | 56.35 | 56.38 | 55.12 | 55.77 | 54.42 | 21,751,200 |
Jun 24, 2020 | 56.56 | 56.82 | 55.79 | 56.47 | 55.11 | 14,269,200 |
Jun 23, 2020 | 58.16 | 58.23 | 56.83 | 56.99 | 55.62 | 12,622,200 |
Jun 22, 2020 | 56.98 | 57.93 | 56.45 | 57.57 | 56.18 | 12,953,200 |
Jun 22, 2020 | 0.476 Dividend | |||||
Jun 19, 2020 | 59.62 | 59.87 | 57.40 | 57.49 | 55.64 | 29,265,800 |
Jun 18, 2020 | 58.79 | 59.31 | 58.48 | 59.15 | 57.25 | 13,253,800 |
Jun 17, 2020 | 59.59 | 59.60 | 58.59 | 59.16 | 57.25 | 12,187,200 |
Jun 16, 2020 | 60.50 | 60.83 | 59.02 | 59.34 | 57.43 | 17,113,300 |
Jun 15, 2020 | 57.63 | 59.50 | 57.13 | 59.07 | 57.17 | 16,717,000 |
Jun 12, 2020 | 59.94 | 60.01 | 57.95 | 58.67 | 56.78 | 23,202,400 |
Jun 11, 2020 | 60.16 | 60.33 | 58.39 | 58.82 | 56.93 | 34,710,200 |
Jun 10, 2020 | 61.57 | 61.98 | 61.01 | 61.21 | 59.24 | 12,526,000 |
Jun 09, 2020 | 62.26 | 62.29 | 60.89 | 61.57 | 59.59 | 18,641,800 |
Jun 08, 2020 | 61.30 | 63.03 | 60.86 | 62.83 | 60.81 | 15,959,500 |
Jun 05, 2020 | 60.97 | 62.36 | 60.91 | 61.19 | 59.22 | 22,130,000 |
Jun 04, 2020 | 61.19 | 61.32 | 59.64 | 60.42 | 58.47 | 21,839,600 |
Jun 03, 2020 | 61.12 | 61.95 | 61.07 | 61.52 | 59.54 | 12,841,400 |
Jun 02, 2020 | 60.63 | 60.83 | 59.98 | 60.79 | 58.83 | 13,999,300 |
Jun 01, 2020 | 59.67 | 60.77 | 59.33 | 60.40 | 58.45 | 14,556,400 |
May 29, 2020 | 59.09 | 60.00 | 58.74 | 59.69 | 57.77 | 14,756,600 |
May 28, 2020 | 58.27 | 59.48 | 58.22 | 59.23 | 57.32 | 21,291,000 |
May 27, 2020 | 57.85 | 57.95 | 56.74 | 57.53 | 55.68 | 16,492,300 |
May 26, 2020 | 57.50 | 57.95 | 56.79 | 56.85 | 55.02 | 17,535,900 |
May 22, 2020 | 55.86 | 56.53 | 55.68 | 56.48 | 54.66 | 11,919,000 |
May 21, 2020 | 56.28 | 56.68 | 55.75 | 55.86 | 54.06 | 16,934,100 |
May 20, 2020 | 56.70 | 57.06 | 56.21 | 56.43 | 54.61 | 11,791,600 |
May 19, 2020 | 56.82 | 56.98 | 56.11 | 56.12 | 54.31 | 16,327,900 |
May 18, 2020 | 56.10 | 57.42 | 56.10 | 57.06 | 55.22 | 22,997,900 |
May 15, 2020 | 55.16 | 55.18 | 53.97 | 54.81 | 53.04 | 34,673,800 |
May 14, 2020 | 54.41 | 55.71 | 53.66 | 55.55 | 53.76 | 23,116,600 |
May 13, 2020 | 55.32 | 55.32 | 54.33 | 54.96 | 53.19 | 19,822,500 |
May 12, 2020 | 56.06 | 56.31 | 55.32 | 55.43 | 53.65 | 21,867,200 |
May 11, 2020 | 55.72 | 56.13 | 54.93 | 55.92 | 54.12 | 15,663,200 |
May 08, 2020 | 55.72 | 56.38 | 55.46 | 56.16 | 54.35 | 13,276,600 |
May 07, 2020 | 55.46 | 55.95 | 54.96 | 55.05 | 53.28 | 21,133,100 |
May 06, 2020 | 56.96 | 57.00 | 54.75 | 54.83 | 53.06 | 24,075,200 |
May 05, 2020 | 56.50 | 57.44 | 56.43 | 56.76 | 54.93 | 11,826,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |