Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 10, 2019 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
Jan 09, 2019 | 55.74 | 55.75 | 55.71 | 55.74 | 55.74 | 385,000 |
Jan 08, 2019 | 55.71 | 55.76 | 55.70 | 55.73 | 55.73 | 2,028,600 |
Jan 07, 2019 | 55.68 | 55.71 | 55.68 | 55.70 | 55.70 | 1,011,500 |
Jan 04, 2019 | 55.68 | 55.70 | 55.67 | 55.68 | 55.68 | 734,000 |
Jan 03, 2019 | 55.68 | 55.69 | 55.66 | 55.67 | 55.67 | 706,400 |
Jan 02, 2019 | 55.65 | 55.73 | 55.65 | 55.73 | 55.73 | 1,175,800 |
Dec 31, 2018 | 55.64 | 55.75 | 55.61 | 55.69 | 55.69 | 455,100 |
Dec 28, 2018 | 55.63 | 55.67 | 55.56 | 55.63 | 55.63 | 355,300 |
Dec 27, 2018 | 55.57 | 55.69 | 55.55 | 55.67 | 55.67 | 637,000 |
Dec 26, 2018 | 55.57 | 55.70 | 55.50 | 55.62 | 55.62 | 1,429,800 |
Dec 24, 2018 | 55.51 | 55.58 | 55.50 | 55.51 | 55.51 | 559,400 |
Dec 21, 2018 | 55.53 | 55.66 | 55.50 | 55.58 | 55.58 | 1,153,800 |
Dec 20, 2018 | 55.53 | 55.60 | 55.48 | 55.50 | 55.50 | 907,100 |
Dec 19, 2018 | 55.59 | 55.59 | 55.51 | 55.55 | 55.55 | 959,000 |
Dec 18, 2018 | 55.55 | 55.63 | 55.50 | 55.51 | 55.51 | 1,480,300 |
Dec 17, 2018 | 55.48 | 55.52 | 55.47 | 55.50 | 55.50 | 1,545,400 |
Dec 14, 2018 | 55.53 | 55.53 | 55.45 | 55.47 | 55.47 | 920,400 |
Dec 13, 2018 | 55.54 | 55.58 | 55.51 | 55.52 | 55.52 | 1,691,700 |
Dec 12, 2018 | 55.55 | 55.59 | 55.52 | 55.52 | 55.52 | 1,041,700 |
Dec 11, 2018 | 55.55 | 55.60 | 55.51 | 55.54 | 55.54 | 1,031,700 |
Dec 10, 2018 | 55.53 | 55.59 | 55.50 | 55.52 | 55.52 | 738,200 |
Dec 07, 2018 | 55.51 | 55.55 | 55.44 | 55.52 | 55.52 | 1,312,800 |
Dec 06, 2018 | 55.50 | 55.54 | 55.47 | 55.52 | 55.52 | 986,400 |
Dec 04, 2018 | 55.50 | 55.54 | 55.46 | 55.51 | 55.51 | 478,200 |
Dec 03, 2018 | 55.53 | 55.53 | 55.42 | 55.53 | 55.53 | 330,700 |
Nov 30, 2018 | 55.46 | 55.52 | 55.35 | 55.51 | 55.51 | 541,400 |
Nov 29, 2018 | 55.45 | 55.54 | 55.42 | 55.51 | 55.51 | 830,100 |
Nov 28, 2018 | 55.66 | 55.66 | 55.45 | 55.49 | 55.49 | 898,000 |
Nov 27, 2018 | 55.52 | 55.60 | 55.39 | 55.50 | 55.50 | 1,330,200 |
Nov 26, 2018 | 55.95 | 56.44 | 55.73 | 56.28 | 56.28 | 496,100 |
Nov 23, 2018 | 55.80 | 56.07 | 55.67 | 55.94 | 55.94 | 120,600 |
Nov 21, 2018 | 56.00 | 56.05 | 55.80 | 55.81 | 55.81 | 453,300 |
Nov 20, 2018 | 55.95 | 56.05 | 55.70 | 55.85 | 55.85 | 684,400 |
Nov 19, 2018 | 56.05 | 56.13 | 55.92 | 56.02 | 56.02 | 215,100 |
Nov 16, 2018 | 55.94 | 56.19 | 55.85 | 56.05 | 56.05 | 562,500 |
Nov 15, 2018 | 55.90 | 56.28 | 55.46 | 56.03 | 56.03 | 735,900 |
Nov 14, 2018 | 55.92 | 56.04 | 55.82 | 55.88 | 55.88 | 525,300 |
Nov 13, 2018 | 55.85 | 56.15 | 55.70 | 55.89 | 55.89 | 502,200 |
Nov 12, 2018 | 55.94 | 56.06 | 55.71 | 55.84 | 55.84 | 451,500 |
Nov 09, 2018 | 55.86 | 56.10 | 55.66 | 56.00 | 56.00 | 478,600 |
Nov 08, 2018 | 55.70 | 56.07 | 55.70 | 56.06 | 56.06 | 961,000 |
Nov 07, 2018 | 55.60 | 55.72 | 55.57 | 55.69 | 55.69 | 543,800 |
Nov 06, 2018 | 55.50 | 55.70 | 55.50 | 55.65 | 55.65 | 791,300 |
Nov 05, 2018 | 55.50 | 55.75 | 55.35 | 55.70 | 55.70 | 858,800 |
Nov 02, 2018 | 55.38 | 55.55 | 55.32 | 55.54 | 55.54 | 1,200,200 |
Nov 01, 2018 | 55.40 | 55.49 | 55.31 | 55.46 | 55.46 | 1,233,700 |
Oct 31, 2018 | 55.38 | 55.38 | 55.26 | 55.35 | 55.35 | 1,346,800 |
Oct 30, 2018 | 55.30 | 55.40 | 55.25 | 55.34 | 55.34 | 1,416,600 |
Oct 29, 2018 | 55.37 | 55.42 | 55.23 | 55.28 | 55.28 | 1,229,000 |
Oct 26, 2018 | 55.29 | 55.42 | 55.19 | 55.33 | 55.33 | 1,798,700 |
Oct 25, 2018 | 55.35 | 55.35 | 55.16 | 55.28 | 55.28 | 1,907,100 |
Oct 24, 2018 | 55.32 | 55.37 | 55.22 | 55.23 | 55.23 | 1,350,200 |
Oct 23, 2018 | 55.35 | 55.43 | 55.26 | 55.28 | 55.28 | 847,000 |
Oct 22, 2018 | 55.31 | 55.54 | 55.29 | 55.34 | 55.34 | 1,217,500 |
Oct 19, 2018 | 55.41 | 55.41 | 55.25 | 55.30 | 55.30 | 1,220,500 |
Oct 18, 2018 | 55.63 | 55.63 | 55.34 | 55.36 | 55.36 | 804,900 |
Oct 17, 2018 | 55.38 | 55.50 | 55.24 | 55.47 | 55.47 | 1,953,200 |
Oct 16, 2018 | 55.42 | 55.48 | 55.33 | 55.36 | 55.36 | 1,434,100 |
Oct 15, 2018 | 55.35 | 55.44 | 55.21 | 55.35 | 55.35 | 2,090,600 |
Oct 12, 2018 | 55.32 | 55.40 | 55.26 | 55.36 | 55.36 | 3,124,700 |
Oct 11, 2018 | 55.08 | 55.50 | 55.07 | 55.29 | 55.29 | 4,757,700 |
Oct 10, 2018 | 55.48 | 55.50 | 55.06 | 55.11 | 55.11 | 10,660,400 |
Oct 09, 2018 | 42.90 | 43.64 | 42.50 | 43.06 | 43.06 | 814,500 |
Oct 08, 2018 | 43.83 | 43.88 | 42.35 | 43.00 | 43.00 | 269,400 |
Oct 05, 2018 | 44.33 | 44.57 | 43.40 | 43.88 | 43.88 | 259,400 |
Oct 04, 2018 | 45.20 | 45.20 | 44.03 | 44.38 | 44.38 | 191,500 |
Oct 03, 2018 | 44.65 | 45.69 | 44.22 | 45.23 | 45.23 | 185,000 |
Oct 02, 2018 | 45.23 | 45.23 | 44.09 | 44.42 | 44.42 | 285,900 |
Oct 01, 2018 | 46.75 | 46.92 | 45.15 | 45.23 | 45.23 | 258,600 |
Sep 28, 2018 | 46.20 | 46.70 | 46.00 | 46.45 | 46.45 | 153,700 |
Sep 27, 2018 | 46.50 | 46.75 | 45.93 | 46.25 | 46.25 | 143,500 |
Sep 26, 2018 | 46.90 | 47.40 | 46.25 | 46.40 | 46.40 | 269,600 |
Sep 25, 2018 | 47.43 | 47.43 | 46.00 | 46.65 | 46.65 | 181,200 |
Sep 24, 2018 | 45.75 | 46.95 | 45.33 | 46.75 | 46.75 | 245,600 |
Sep 21, 2018 | 46.30 | 46.80 | 45.35 | 45.60 | 45.60 | 770,200 |
Sep 20, 2018 | 46.80 | 47.33 | 46.00 | 46.30 | 46.30 | 184,900 |
Sep 19, 2018 | 46.40 | 46.75 | 45.70 | 46.60 | 46.60 | 453,300 |
Sep 18, 2018 | 45.70 | 46.78 | 45.60 | 46.35 | 46.35 | 285,300 |
Sep 17, 2018 | 47.55 | 47.90 | 45.55 | 45.65 | 45.65 | 275,300 |
Sep 14, 2018 | 47.00 | 47.95 | 47.00 | 47.45 | 47.45 | 202,600 |
Sep 13, 2018 | 46.50 | 47.55 | 46.45 | 46.95 | 46.95 | 386,300 |
Sep 12, 2018 | 46.15 | 46.55 | 45.65 | 46.35 | 46.35 | 229,800 |
Sep 11, 2018 | 45.95 | 46.60 | 45.55 | 46.20 | 46.20 | 273,900 |
Sep 10, 2018 | 46.10 | 46.25 | 45.65 | 45.90 | 45.90 | 237,500 |
Sep 07, 2018 | 46.05 | 46.65 | 45.30 | 46.00 | 46.00 | 124,400 |
Sep 06, 2018 | 46.10 | 46.80 | 45.40 | 46.05 | 46.05 | 139,600 |
Sep 05, 2018 | 46.75 | 46.75 | 45.35 | 46.00 | 46.00 | 282,300 |
Sep 04, 2018 | 47.05 | 47.20 | 46.10 | 46.90 | 46.90 | 239,000 |
Aug 31, 2018 | 46.95 | 47.40 | 46.55 | 47.15 | 47.15 | 272,700 |
Aug 30, 2018 | 47.70 | 47.70 | 46.35 | 46.65 | 46.65 | 174,000 |
Aug 29, 2018 | 47.10 | 47.95 | 47.05 | 47.85 | 47.85 | 145,000 |
Aug 28, 2018 | 47.30 | 47.65 | 46.90 | 47.10 | 47.10 | 215,300 |
Aug 27, 2018 | 47.30 | 47.35 | 46.75 | 46.95 | 46.95 | 247,900 |
Aug 24, 2018 | 46.55 | 47.45 | 46.55 | 47.20 | 47.20 | 576,200 |
Aug 23, 2018 | 46.20 | 46.85 | 46.15 | 46.30 | 46.30 | 153,400 |
Aug 22, 2018 | 45.50 | 46.60 | 45.45 | 46.35 | 46.35 | 199,400 |
Aug 21, 2018 | 45.45 | 46.15 | 45.30 | 45.70 | 45.70 | 124,200 |
Aug 20, 2018 | 45.40 | 45.85 | 45.20 | 45.40 | 45.40 | 184,200 |
Aug 17, 2018 | 45.50 | 45.50 | 44.70 | 45.40 | 45.40 | 249,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |