| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 11, 2019 | 76.33 | 76.60 | 76.29 | 76.50 | 76.50 | 667,200 |
| Nov. 08, 2019 | 76.40 | 76.55 | 76.15 | 76.50 | 76.50 | 1,041,300 |
| Nov. 07, 2019 | 76.50 | 76.67 | 76.33 | 76.42 | 76.42 | 1,648,700 |
| Nov. 06, 2019 | 76.35 | 76.50 | 76.11 | 76.47 | 76.47 | 1,222,900 |
| Nov. 05, 2019 | 76.23 | 76.48 | 76.23 | 76.38 | 76.38 | 1,567,200 |
| Nov. 04, 2019 | 75.96 | 76.43 | 75.96 | 76.22 | 76.22 | 2,167,600 |
| Nov. 01, 2019 | 75.79 | 75.89 | 75.55 | 75.80 | 75.80 | 1,874,900 |
| Oct. 31, 2019 | 75.59 | 75.83 | 75.25 | 75.54 | 75.54 | 1,795,900 |
| Oct. 30, 2019 | 75.40 | 75.80 | 75.22 | 75.76 | 75.76 | 1,524,100 |
| Oct. 29, 2019 | 75.00 | 75.75 | 75.00 | 75.55 | 75.55 | 2,700,800 |
| Oct. 28, 2019 | 75.35 | 75.49 | 75.02 | 75.19 | 75.19 | 1,489,500 |
| Oct. 25, 2019 | 74.82 | 75.31 | 74.82 | 75.13 | 75.13 | 1,255,500 |
| Oct. 24, 2019 | 75.08 | 75.21 | 74.80 | 75.08 | 75.08 | 1,312,000 |
| Oct. 23, 2019 | 75.18 | 75.34 | 74.91 | 75.09 | 75.09 | 1,453,900 |
| Oct. 22, 2019 | 75.41 | 75.50 | 75.10 | 75.19 | 75.19 | 2,187,600 |
| Oct. 21, 2019 | 75.71 | 75.84 | 74.90 | 75.29 | 75.29 | 2,771,500 |
| Oct. 18, 2019 | 75.91 | 75.91 | 75.47 | 75.57 | 75.57 | 1,455,700 |
| Oct. 17, 2019 | 75.78 | 75.86 | 75.27 | 75.49 | 75.49 | 1,830,900 |
| Oct. 16, 2019 | 75.62 | 76.07 | 75.59 | 75.76 | 75.76 | 2,194,100 |
| Oct. 15, 2019 | 75.30 | 76.17 | 75.30 | 75.58 | 75.58 | 2,221,900 |
| Oct. 11, 2019 | 75.00 | 75.58 | 74.97 | 75.15 | 75.15 | 1,871,100 |
| Oct. 10, 2019 | 74.68 | 75.24 | 74.64 | 74.81 | 74.81 | 2,190,800 |
| Oct. 09, 2019 | 74.50 | 75.00 | 74.35 | 74.82 | 74.82 | 3,417,400 |
| Oct. 08, 2019 | 73.95 | 74.34 | 73.85 | 74.20 | 74.20 | 3,095,500 |
| Oct. 07, 2019 | 74.08 | 74.49 | 74.06 | 74.31 | 74.31 | 1,883,200 |
| Oct. 04, 2019 | 73.84 | 74.37 | 73.50 | 74.25 | 74.25 | 2,692,100 |
| Oct. 03, 2019 | 73.88 | 73.89 | 73.12 | 73.80 | 73.80 | 4,403,100 |
| Oct. 02, 2019 | 74.00 | 74.31 | 73.51 | 73.93 | 73.93 | 4,892,300 |
| Oct. 01, 2019 | 75.30 | 75.65 | 74.20 | 74.60 | 74.60 | 2,761,400 |
| Sep. 30, 2019 | 75.36 | 75.78 | 75.25 | 75.25 | 75.25 | 4,520,900 |
| Sep. 30, 2019 | 0.9 Dividend | |||||
| Sep. 27, 2019 | 76.28 | 76.49 | 75.96 | 76.25 | 75.35 | 6,634,900 |
| Sep. 26, 2019 | 75.67 | 76.25 | 75.67 | 76.14 | 75.24 | 7,539,100 |
| Sep. 25, 2019 | 75.17 | 75.78 | 75.16 | 75.67 | 74.78 | 4,185,100 |
| Sep. 24, 2019 | 75.00 | 75.75 | 74.99 | 75.33 | 74.44 | 3,569,300 |
| Sep. 23, 2019 | 74.67 | 74.85 | 74.45 | 74.85 | 73.97 | 1,736,100 |
| Sep. 20, 2019 | 74.60 | 75.20 | 74.50 | 74.75 | 73.87 | 8,086,300 |
| Sep. 19, 2019 | 74.50 | 74.87 | 74.48 | 74.50 | 73.62 | 2,532,700 |
| Sep. 18, 2019 | 74.72 | 75.01 | 74.52 | 74.58 | 73.70 | 2,103,200 |
| Sep. 17, 2019 | 74.34 | 75.01 | 74.23 | 74.75 | 73.87 | 2,973,100 |
| Sep. 16, 2019 | 74.64 | 74.74 | 74.02 | 74.47 | 73.59 | 1,850,100 |
| Sep. 13, 2019 | 74.50 | 75.32 | 74.48 | 74.97 | 74.09 | 2,988,800 |
| Sep. 12, 2019 | 73.57 | 74.57 | 73.46 | 74.26 | 73.38 | 2,483,100 |
| Sep. 11, 2019 | 73.05 | 74.06 | 72.95 | 73.71 | 72.84 | 2,444,700 |
| Sep. 10, 2019 | 72.57 | 73.11 | 72.51 | 72.92 | 72.06 | 2,161,300 |
| Sep. 09, 2019 | 72.28 | 72.65 | 72.23 | 72.57 | 71.71 | 1,583,500 |
| Sep. 06, 2019 | 71.61 | 72.24 | 71.45 | 72.08 | 71.23 | 1,993,400 |
| Sep. 05, 2019 | 71.39 | 71.75 | 71.26 | 71.63 | 70.78 | 2,631,500 |
| Sep. 04, 2019 | 70.86 | 71.31 | 70.72 | 71.02 | 70.18 | 2,657,900 |
| Sep. 03, 2019 | 70.46 | 70.82 | 69.99 | 70.44 | 69.61 | 2,978,400 |
| Aug. 30, 2019 | 70.79 | 71.09 | 70.69 | 70.80 | 69.96 | 2,350,700 |
| Aug. 29, 2019 | 69.70 | 70.82 | 69.67 | 70.47 | 69.64 | 2,364,300 |
| Aug. 28, 2019 | 68.34 | 69.71 | 68.29 | 69.33 | 68.51 | 2,378,800 |
| Aug. 27, 2019 | 68.25 | 69.12 | 68.05 | 68.57 | 67.76 | 3,063,700 |
| Aug. 26, 2019 | 68.41 | 68.44 | 67.65 | 67.77 | 66.97 | 1,435,000 |
| Aug. 23, 2019 | 68.16 | 68.19 | 67.54 | 67.71 | 66.91 | 2,155,500 |
| Aug. 22, 2019 | 68.17 | 68.74 | 68.16 | 68.48 | 67.67 | 1,468,400 |
| Aug. 21, 2019 | 68.18 | 68.38 | 67.86 | 68.22 | 67.41 | 1,512,700 |
| Aug. 20, 2019 | 68.39 | 68.54 | 67.75 | 67.93 | 67.13 | 1,509,100 |
| Aug. 19, 2019 | 68.15 | 68.70 | 67.80 | 68.47 | 67.66 | 1,758,000 |
| Aug. 16, 2019 | 68.24 | 68.25 | 67.60 | 67.72 | 66.92 | 1,728,600 |
| Aug. 15, 2019 | 67.62 | 67.82 | 67.17 | 67.41 | 66.61 | 1,708,000 |
| Aug. 14, 2019 | 68.50 | 68.66 | 67.53 | 67.71 | 66.91 | 2,236,600 |
| Aug. 13, 2019 | 68.66 | 69.38 | 68.64 | 69.07 | 68.25 | 1,603,600 |
| Aug. 12, 2019 | 68.80 | 69.08 | 68.51 | 68.81 | 68.00 | 1,303,600 |
| Aug. 09, 2019 | 69.19 | 69.75 | 69.01 | 69.12 | 68.30 | 2,457,800 |
| Aug. 08, 2019 | 69.28 | 69.83 | 68.89 | 69.37 | 68.55 | 1,776,900 |
| Aug. 07, 2019 | 68.02 | 69.20 | 67.80 | 68.99 | 68.18 | 2,077,400 |
| Aug. 06, 2019 | 68.81 | 68.89 | 67.89 | 68.54 | 67.73 | 3,727,100 |
| Aug. 02, 2019 | 69.90 | 70.02 | 69.13 | 69.57 | 68.75 | 2,258,100 |
| Aug. 01, 2019 | 70.42 | 70.96 | 69.91 | 70.07 | 69.24 | 2,740,600 |
| Jul. 31, 2019 | 70.28 | 70.71 | 70.11 | 70.46 | 69.63 | 2,637,400 |
| Jul. 30, 2019 | 70.53 | 70.60 | 70.14 | 70.48 | 69.65 | 2,232,100 |
| Jul. 29, 2019 | 70.62 | 70.88 | 70.49 | 70.80 | 69.96 | 2,573,300 |
| Jul. 26, 2019 | 70.80 | 71.07 | 70.50 | 70.54 | 69.71 | 1,139,300 |
| Jul. 25, 2019 | 70.32 | 71.18 | 70.09 | 70.73 | 69.90 | 2,006,900 |
| Jul. 24, 2019 | 69.72 | 70.40 | 69.60 | 70.29 | 69.46 | 1,427,200 |
| Jul. 23, 2019 | 69.52 | 69.95 | 69.50 | 69.82 | 69.00 | 1,226,100 |
| Jul. 22, 2019 | 69.42 | 69.54 | 69.12 | 69.36 | 68.54 | 803,700 |
| Jul. 19, 2019 | 69.67 | 69.80 | 69.28 | 69.37 | 68.55 | 1,131,400 |
| Jul. 18, 2019 | 69.07 | 69.52 | 69.01 | 69.37 | 68.55 | 1,632,500 |
| Jul. 17, 2019 | 69.50 | 69.54 | 69.00 | 69.07 | 68.25 | 1,637,800 |
| Jul. 16, 2019 | 69.51 | 69.73 | 69.25 | 69.42 | 68.60 | 1,494,400 |
| Jul. 15, 2019 | 69.82 | 69.95 | 69.18 | 69.49 | 68.67 | 1,580,600 |
| Jul. 12, 2019 | 70.31 | 70.45 | 69.71 | 69.83 | 69.01 | 3,075,100 |
| Jul. 11, 2019 | 70.75 | 70.95 | 70.32 | 70.52 | 69.69 | 2,126,800 |
| Jul. 10, 2019 | 70.99 | 71.37 | 70.59 | 70.78 | 69.94 | 1,937,600 |
| Jul. 09, 2019 | 70.73 | 71.23 | 70.61 | 71.01 | 70.17 | 1,437,400 |
| Jul. 08, 2019 | 70.70 | 70.99 | 70.57 | 70.87 | 70.03 | 3,781,000 |
| Jul. 05, 2019 | 71.20 | 71.33 | 70.87 | 70.98 | 70.14 | 2,557,300 |
| Jul. 04, 2019 | 71.12 | 71.48 | 71.04 | 71.20 | 70.36 | 2,285,400 |
| Jul. 03, 2019 | 70.80 | 71.24 | 70.72 | 71.16 | 70.32 | 1,295,100 |
| Jul. 02, 2019 | 71.05 | 71.05 | 70.50 | 70.77 | 69.93 | 1,724,300 |
| Jun. 28, 2019 | 70.25 | 70.50 | 70.05 | 70.34 | 69.51 | 3,774,000 |
| Jun. 28, 2019 | 0.87 Dividend | |||||
| Jun. 27, 2019 | 71.18 | 71.57 | 70.92 | 70.98 | 69.28 | 4,410,800 |
| Jun. 26, 2019 | 71.42 | 71.60 | 70.92 | 71.13 | 69.43 | 3,584,700 |
| Jun. 25, 2019 | 71.64 | 71.73 | 71.27 | 71.36 | 69.65 | 2,019,100 |
| Jun. 24, 2019 | 71.51 | 71.95 | 71.47 | 71.69 | 69.98 | 4,656,800 |
| Jun. 21, 2019 | 71.34 | 71.68 | 71.28 | 71.51 | 69.80 | 6,322,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||