Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 15, 2019 | 97.79 | 97.84 | 96.76 | 97.58 | 97.58 | 1,694,600 |
Feb 14, 2019 | 97.57 | 98.04 | 96.57 | 97.34 | 97.34 | 1,403,200 |
Feb 13, 2019 | 97.44 | 98.93 | 97.44 | 98.13 | 98.13 | 1,694,200 |
Feb 12, 2019 | 93.72 | 97.15 | 93.63 | 97.09 | 97.09 | 1,598,900 |
Feb 11, 2019 | 92.98 | 93.07 | 92.44 | 92.67 | 92.67 | 1,461,500 |
Feb 08, 2019 | 93.54 | 93.80 | 91.38 | 92.38 | 92.38 | 1,953,600 |
Feb 07, 2019 | 93.84 | 94.49 | 92.76 | 93.74 | 93.74 | 1,450,300 |
Feb 06, 2019 | 94.55 | 95.08 | 93.86 | 94.22 | 94.22 | 1,201,600 |
Feb 05, 2019 | 95.24 | 95.93 | 93.83 | 94.60 | 94.60 | 1,678,000 |
Feb 04, 2019 | 94.46 | 95.19 | 93.81 | 95.17 | 95.17 | 1,267,900 |
Feb 01, 2019 | 93.45 | 94.50 | 93.10 | 94.15 | 94.15 | 1,309,500 |
Jan 31, 2019 | 89.50 | 93.60 | 89.50 | 93.46 | 93.46 | 2,456,500 |
Jan 30, 2019 | 90.01 | 90.67 | 86.61 | 89.24 | 89.24 | 5,357,100 |
Jan 29, 2019 | 94.85 | 94.91 | 92.72 | 92.75 | 92.75 | 1,681,000 |
Jan 28, 2019 | 93.96 | 94.63 | 93.50 | 94.45 | 94.45 | 1,053,600 |
Jan 25, 2019 | 94.60 | 95.46 | 94.34 | 94.55 | 94.55 | 1,033,400 |
Jan 24, 2019 | 93.49 | 94.37 | 93.25 | 93.86 | 93.86 | 1,016,200 |
Jan 23, 2019 | 94.75 | 94.75 | 92.75 | 93.62 | 93.62 | 1,435,900 |
Jan 22, 2019 | 96.18 | 96.31 | 94.02 | 94.47 | 94.47 | 1,713,300 |
Jan 18, 2019 | 95.73 | 96.77 | 95.16 | 96.61 | 96.61 | 1,554,700 |
Jan 17, 2019 | 94.51 | 95.42 | 93.33 | 94.74 | 94.74 | 1,865,900 |
Jan 16, 2019 | 93.19 | 95.84 | 93.00 | 95.27 | 95.27 | 2,030,900 |
Jan 15, 2019 | 91.17 | 92.77 | 91.07 | 92.75 | 92.75 | 1,297,500 |
Jan 14, 2019 | 89.35 | 92.08 | 89.23 | 91.19 | 91.19 | 1,472,000 |
Jan 11, 2019 | 91.74 | 91.74 | 89.54 | 90.25 | 90.25 | 2,427,300 |
Jan 10, 2019 | 92.44 | 92.82 | 91.40 | 92.29 | 92.29 | 1,678,100 |
Jan 09, 2019 | 93.15 | 93.68 | 91.51 | 92.65 | 92.65 | 1,470,400 |
Jan 08, 2019 | 92.68 | 93.32 | 91.43 | 92.32 | 92.32 | 1,691,000 |
Jan 07, 2019 | 92.06 | 92.91 | 91.14 | 91.85 | 91.85 | 1,372,800 |
Jan 04, 2019 | 89.99 | 92.06 | 89.21 | 91.98 | 91.98 | 1,823,800 |
Jan 03, 2019 | 91.01 | 91.64 | 88.58 | 88.81 | 88.81 | 1,909,000 |
Jan 02, 2019 | 90.22 | 92.42 | 90.22 | 91.84 | 91.84 | 1,180,500 |
Dec 31, 2018 | 92.08 | 92.69 | 91.33 | 92.32 | 92.32 | 1,449,400 |
Dec 28, 2018 | 91.79 | 92.42 | 90.68 | 91.34 | 91.34 | 1,093,600 |
Dec 27, 2018 | 88.02 | 91.37 | 88.00 | 91.31 | 91.31 | 1,290,800 |
Dec 26, 2018 | 85.50 | 89.73 | 84.59 | 89.65 | 89.65 | 1,588,900 |
Dec 24, 2018 | 86.22 | 87.53 | 84.79 | 84.95 | 84.95 | 1,005,500 |
Dec 21, 2018 | 87.88 | 90.33 | 86.39 | 86.78 | 86.78 | 4,232,900 |
Dec 20, 2018 | 87.72 | 88.99 | 86.91 | 87.30 | 87.30 | 2,156,900 |
Dec 19, 2018 | 91.22 | 92.12 | 88.07 | 88.41 | 88.41 | 1,863,300 |
Dec 18, 2018 | 91.81 | 92.64 | 90.33 | 90.80 | 90.80 | 1,806,600 |
Dec 17, 2018 | 91.96 | 93.33 | 90.69 | 91.03 | 91.03 | 1,960,100 |
Dec 14, 2018 | 92.30 | 93.42 | 91.58 | 91.97 | 91.97 | 1,936,700 |
Dec 13, 2018 | 93.38 | 93.61 | 91.86 | 93.26 | 93.26 | 1,474,700 |
Dec 13, 2018 | 0.7 Dividend | |||||
Dec 12, 2018 | 93.75 | 95.32 | 93.12 | 94.02 | 93.32 | 2,072,600 |
Dec 11, 2018 | 94.28 | 94.91 | 91.44 | 92.03 | 91.34 | 1,600,200 |
Dec 10, 2018 | 93.08 | 93.88 | 90.78 | 92.45 | 91.76 | 1,358,500 |
Dec 07, 2018 | 94.76 | 96.63 | 93.17 | 93.28 | 92.59 | 2,103,900 |
Dec 06, 2018 | 93.05 | 94.98 | 91.51 | 94.86 | 94.15 | 2,339,400 |
Dec 04, 2018 | 99.47 | 99.53 | 95.00 | 95.27 | 94.56 | 1,952,500 |
Dec 03, 2018 | 100.67 | 101.47 | 99.02 | 99.58 | 98.84 | 2,057,100 |
Nov 30, 2018 | 97.35 | 99.61 | 96.56 | 99.36 | 98.62 | 3,022,300 |
Nov 29, 2018 | 97.63 | 98.95 | 97.09 | 97.87 | 97.14 | 1,491,200 |
Nov 28, 2018 | 94.96 | 98.40 | 94.34 | 98.34 | 97.61 | 1,666,100 |
Nov 27, 2018 | 95.49 | 95.84 | 94.36 | 94.87 | 94.16 | 1,258,800 |
Nov 26, 2018 | 95.90 | 96.86 | 95.26 | 95.96 | 95.25 | 1,080,400 |
Nov 23, 2018 | 93.73 | 95.55 | 93.41 | 94.65 | 93.95 | 737,500 |
Nov 21, 2018 | 92.66 | 95.11 | 92.46 | 94.51 | 93.81 | 1,860,300 |
Nov 20, 2018 | 93.70 | 94.49 | 91.48 | 92.00 | 91.32 | 2,268,300 |
Nov 19, 2018 | 95.85 | 95.89 | 93.75 | 94.96 | 94.25 | 1,190,300 |
Nov 16, 2018 | 95.64 | 96.42 | 94.79 | 95.87 | 95.16 | 1,260,200 |
Nov 15, 2018 | 93.74 | 96.07 | 93.30 | 96.06 | 95.34 | 1,447,100 |
Nov 14, 2018 | 96.78 | 97.44 | 93.54 | 94.54 | 93.84 | 1,540,000 |
Nov 13, 2018 | 96.17 | 97.17 | 95.15 | 95.86 | 95.15 | 1,396,100 |
Nov 12, 2018 | 97.77 | 98.46 | 95.40 | 95.58 | 94.87 | 1,637,600 |
Nov 09, 2018 | 99.77 | 99.77 | 97.40 | 98.48 | 97.75 | 1,681,500 |
Nov 08, 2018 | 100.69 | 101.23 | 99.34 | 99.89 | 99.15 | 1,375,400 |
Nov 07, 2018 | 100.06 | 101.60 | 98.70 | 101.50 | 100.74 | 1,242,600 |
Nov 06, 2018 | 97.71 | 99.20 | 97.63 | 99.13 | 98.39 | 1,601,500 |
Nov 05, 2018 | 96.85 | 97.96 | 96.17 | 97.42 | 96.69 | 911,300 |
Nov 02, 2018 | 98.60 | 99.47 | 96.43 | 96.93 | 96.21 | 1,311,500 |
Nov 01, 2018 | 96.89 | 98.36 | 95.81 | 98.02 | 97.29 | 1,543,500 |
Oct 31, 2018 | 97.57 | 98.93 | 96.91 | 96.99 | 96.27 | 2,497,900 |
Oct 30, 2018 | 94.40 | 96.39 | 93.68 | 96.22 | 95.50 | 2,375,000 |
Oct 29, 2018 | 95.55 | 96.99 | 92.12 | 93.77 | 93.07 | 1,926,200 |
Oct 26, 2018 | 94.07 | 95.20 | 92.20 | 93.87 | 93.17 | 2,814,400 |
Oct 25, 2018 | 94.98 | 97.15 | 92.01 | 95.52 | 94.81 | 2,890,400 |
Oct 24, 2018 | 98.02 | 98.02 | 93.31 | 93.87 | 93.17 | 1,895,700 |
Oct 23, 2018 | 96.34 | 98.57 | 95.37 | 97.82 | 97.09 | 1,440,600 |
Oct 22, 2018 | 100.71 | 101.38 | 99.34 | 99.40 | 98.66 | 1,097,500 |
Oct 19, 2018 | 99.98 | 101.84 | 99.63 | 100.06 | 99.32 | 1,664,200 |
Oct 18, 2018 | 102.42 | 102.97 | 99.57 | 99.85 | 99.11 | 1,726,300 |
Oct 17, 2018 | 101.78 | 103.27 | 100.83 | 102.66 | 101.90 | 1,528,600 |
Oct 16, 2018 | 101.43 | 102.24 | 100.08 | 101.96 | 101.20 | 1,420,900 |
Oct 15, 2018 | 99.58 | 101.86 | 98.03 | 100.67 | 99.92 | 2,068,500 |
Oct 12, 2018 | 101.01 | 101.73 | 98.79 | 100.21 | 99.46 | 2,041,700 |
Oct 11, 2018 | 101.55 | 102.52 | 98.26 | 98.51 | 97.78 | 3,064,100 |
Oct 10, 2018 | 107.75 | 107.95 | 101.39 | 101.55 | 100.79 | 2,580,700 |
Oct 09, 2018 | 108.63 | 109.20 | 107.71 | 107.99 | 107.19 | 1,559,600 |
Oct 08, 2018 | 108.72 | 109.98 | 108.02 | 109.23 | 108.42 | 1,247,300 |
Oct 05, 2018 | 111.24 | 111.57 | 108.94 | 109.32 | 108.51 | 1,401,800 |
Oct 04, 2018 | 111.52 | 112.30 | 110.02 | 110.80 | 109.98 | 1,454,100 |
Oct 03, 2018 | 111.56 | 112.55 | 111.20 | 111.78 | 110.95 | 1,144,500 |
Oct 02, 2018 | 110.03 | 111.40 | 109.63 | 111.22 | 110.39 | 979,100 |
Oct 01, 2018 | 109.59 | 110.32 | 108.62 | 109.86 | 109.04 | 1,019,800 |
Sep 28, 2018 | 109.32 | 110.24 | 109.00 | 109.18 | 108.37 | 1,350,300 |
Sep 27, 2018 | 109.98 | 110.89 | 109.17 | 110.10 | 109.28 | 908,500 |
Sep 26, 2018 | 110.88 | 110.98 | 109.62 | 109.74 | 108.92 | 863,200 |
Sep 25, 2018 | 110.94 | 111.70 | 110.05 | 110.30 | 109.48 | 854,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |