Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec. 06, 2019 | 84.54 | 85.04 | 84.17 | 84.44 | 84.44 | 1,176,292 |
Dec. 05, 2019 | 84.06 | 84.59 | 83.73 | 84.54 | 84.54 | 1,489,000 |
Dec. 04, 2019 | 83.36 | 84.80 | 83.36 | 84.25 | 84.25 | 1,985,200 |
Dec. 03, 2019 | 83.62 | 84.36 | 83.52 | 83.85 | 83.85 | 1,802,400 |
Dec. 02, 2019 | 84.86 | 85.15 | 83.41 | 83.50 | 83.50 | 2,634,400 |
Nov. 29, 2019 | 85.77 | 86.28 | 85.07 | 85.10 | 85.10 | 762,900 |
Nov. 27, 2019 | 85.19 | 85.93 | 84.92 | 85.63 | 85.63 | 1,316,400 |
Nov. 26, 2019 | 84.73 | 85.74 | 84.58 | 85.37 | 85.37 | 3,606,600 |
Nov. 25, 2019 | 85.03 | 85.71 | 84.34 | 84.52 | 84.52 | 1,808,100 |
Nov. 22, 2019 | 85.23 | 85.47 | 84.32 | 84.79 | 84.79 | 2,695,100 |
Nov. 21, 2019 | 86.32 | 86.40 | 84.87 | 85.05 | 85.05 | 1,969,300 |
Nov. 20, 2019 | 87.07 | 87.57 | 86.63 | 86.66 | 86.66 | 954,000 |
Nov. 19, 2019 | 87.09 | 87.35 | 86.47 | 87.07 | 87.07 | 982,800 |
Nov. 18, 2019 | 86.68 | 87.61 | 86.54 | 86.99 | 86.99 | 927,000 |
Nov. 15, 2019 | 85.80 | 86.50 | 85.57 | 86.46 | 86.46 | 1,412,300 |
Nov. 14, 2019 | 85.20 | 85.81 | 84.89 | 85.78 | 85.78 | 1,309,500 |
Nov. 13, 2019 | 83.77 | 84.99 | 83.77 | 84.87 | 84.87 | 1,375,600 |
Nov. 12, 2019 | 84.26 | 85.04 | 83.28 | 83.41 | 83.41 | 1,435,600 |
Nov. 11, 2019 | 84.11 | 84.62 | 83.67 | 84.16 | 84.16 | 856,700 |
Nov. 08, 2019 | 83.83 | 84.44 | 83.77 | 83.98 | 83.98 | 978,300 |
Nov. 07, 2019 | 85.12 | 85.17 | 83.65 | 84.07 | 84.07 | 2,025,900 |
Nov. 06, 2019 | 85.03 | 85.78 | 85.03 | 85.58 | 85.58 | 1,237,800 |
Nov. 05, 2019 | 86.47 | 86.47 | 83.90 | 84.81 | 84.81 | 2,275,400 |
Nov. 04, 2019 | 87.87 | 87.94 | 86.74 | 87.03 | 87.03 | 1,279,700 |
Nov. 01, 2019 | 88.67 | 89.20 | 87.51 | 88.14 | 88.14 | 1,270,400 |
Oct. 31, 2019 | 88.94 | 89.55 | 88.52 | 88.66 | 88.66 | 1,453,100 |
Oct. 30, 2019 | 87.95 | 88.90 | 87.61 | 88.85 | 88.85 | 1,125,000 |
Oct. 29, 2019 | 87.20 | 87.93 | 87.01 | 87.57 | 87.57 | 1,571,200 |
Oct. 28, 2019 | 87.58 | 87.65 | 87.03 | 87.45 | 87.45 | 1,244,500 |
Oct. 25, 2019 | 87.38 | 87.81 | 87.01 | 87.68 | 87.68 | 931,800 |
Oct. 24, 2019 | 87.85 | 88.12 | 86.89 | 87.58 | 87.58 | 1,195,400 |
Oct. 23, 2019 | 88.30 | 88.65 | 85.94 | 87.84 | 87.84 | 2,968,200 |
Oct. 22, 2019 | 89.11 | 89.12 | 88.17 | 88.44 | 88.44 | 1,356,600 |
Oct. 21, 2019 | 88.11 | 88.75 | 87.72 | 88.72 | 88.72 | 1,327,900 |
Oct. 18, 2019 | 87.62 | 88.46 | 87.39 | 88.37 | 88.37 | 1,640,400 |
Oct. 17, 2019 | 87.67 | 88.24 | 87.57 | 87.75 | 87.75 | 1,902,900 |
Oct. 16, 2019 | 87.63 | 88.05 | 86.82 | 88.02 | 88.02 | 1,139,000 |
Oct. 15, 2019 | 87.58 | 87.95 | 87.14 | 87.56 | 87.56 | 1,988,300 |
Oct. 14, 2019 | 87.43 | 87.92 | 87.15 | 87.58 | 87.58 | 1,310,500 |
Oct. 11, 2019 | 88.13 | 88.49 | 87.05 | 87.63 | 87.63 | 1,298,700 |
Oct. 10, 2019 | 87.29 | 88.38 | 87.09 | 88.16 | 88.16 | 1,055,400 |
Oct. 09, 2019 | 87.73 | 88.39 | 87.34 | 87.58 | 87.58 | 1,275,700 |
Oct. 08, 2019 | 87.69 | 88.33 | 87.13 | 87.55 | 87.55 | 1,943,600 |
Oct. 07, 2019 | 87.06 | 88.08 | 87.05 | 87.76 | 87.76 | 1,428,000 |
Oct. 04, 2019 | 87.08 | 87.61 | 87.00 | 87.47 | 87.47 | 1,567,200 |
Oct. 03, 2019 | 85.95 | 87.24 | 85.82 | 87.08 | 87.08 | 1,429,900 |
Oct. 02, 2019 | 86.15 | 86.61 | 84.90 | 86.10 | 86.10 | 1,468,600 |
Oct. 01, 2019 | 86.11 | 86.56 | 85.28 | 86.17 | 86.17 | 995,000 |
Sep. 30, 2019 | 86.13 | 86.72 | 86.13 | 86.26 | 86.26 | 1,469,200 |
Sep. 27, 2019 | 86.44 | 86.60 | 85.55 | 86.25 | 86.25 | 1,108,900 |
Sep. 27, 2019 | 0.568 Dividend | |||||
Sep. 26, 2019 | 86.43 | 87.17 | 86.30 | 86.76 | 86.19 | 999,400 |
Sep. 25, 2019 | 85.60 | 86.30 | 85.49 | 86.09 | 85.53 | 966,600 |
Sep. 24, 2019 | 85.43 | 86.32 | 85.16 | 85.47 | 84.91 | 1,272,500 |
Sep. 23, 2019 | 84.47 | 85.80 | 84.24 | 85.23 | 84.67 | 1,519,200 |
Sep. 20, 2019 | 85.81 | 85.81 | 84.93 | 85.17 | 84.61 | 7,515,200 |
Sep. 19, 2019 | 85.25 | 85.86 | 85.25 | 85.51 | 84.95 | 1,247,500 |
Sep. 18, 2019 | 85.86 | 85.95 | 84.70 | 85.27 | 84.71 | 1,848,700 |
Sep. 17, 2019 | 85.29 | 86.14 | 84.85 | 85.87 | 85.31 | 1,659,000 |
Sep. 16, 2019 | 84.52 | 85.27 | 84.15 | 85.05 | 84.49 | 1,507,600 |
Sep. 13, 2019 | 85.05 | 85.44 | 84.07 | 84.55 | 84.00 | 1,549,800 |
Sep. 12, 2019 | 85.60 | 86.08 | 84.32 | 85.36 | 84.80 | 1,374,900 |
Sep. 11, 2019 | 84.25 | 84.78 | 83.36 | 84.77 | 84.22 | 1,486,100 |
Sep. 10, 2019 | 84.71 | 84.82 | 83.02 | 84.46 | 83.91 | 1,585,800 |
Sep. 09, 2019 | 86.52 | 86.53 | 85.00 | 85.11 | 84.55 | 2,185,100 |
Sep. 06, 2019 | 86.25 | 87.09 | 86.09 | 86.85 | 86.28 | 1,614,800 |
Sep. 05, 2019 | 86.12 | 86.37 | 85.47 | 85.99 | 85.43 | 1,234,900 |
Sep. 04, 2019 | 86.21 | 86.36 | 85.61 | 86.29 | 85.73 | 1,364,900 |
Sep. 03, 2019 | 84.64 | 85.85 | 84.62 | 85.79 | 85.23 | 1,565,100 |
Aug. 30, 2019 | 84.50 | 84.93 | 84.03 | 84.76 | 84.21 | 1,510,100 |
Aug. 29, 2019 | 83.85 | 84.41 | 83.49 | 84.27 | 83.72 | 874,600 |
Aug. 28, 2019 | 83.85 | 84.05 | 83.34 | 83.63 | 83.08 | 1,749,600 |
Aug. 27, 2019 | 83.99 | 84.23 | 83.54 | 83.78 | 83.23 | 1,933,200 |
Aug. 26, 2019 | 83.19 | 83.61 | 82.48 | 83.61 | 83.06 | 1,728,100 |
Aug. 23, 2019 | 82.96 | 83.80 | 82.53 | 82.75 | 82.21 | 2,343,300 |
Aug. 22, 2019 | 82.72 | 83.08 | 82.18 | 83.00 | 82.46 | 830,300 |
Aug. 21, 2019 | 82.40 | 82.86 | 82.01 | 82.63 | 82.09 | 625,600 |
Aug. 20, 2019 | 82.95 | 83.11 | 82.28 | 82.44 | 81.90 | 1,068,200 |
Aug. 19, 2019 | 82.00 | 82.91 | 81.53 | 82.77 | 82.23 | 1,036,600 |
Aug. 16, 2019 | 81.36 | 81.99 | 79.91 | 81.64 | 81.11 | 1,098,000 |
Aug. 15, 2019 | 80.11 | 81.38 | 79.91 | 81.15 | 80.62 | 1,282,500 |
Aug. 14, 2019 | 81.05 | 81.16 | 79.79 | 79.82 | 79.30 | 916,900 |
Aug. 13, 2019 | 81.11 | 81.19 | 79.55 | 80.89 | 80.36 | 1,339,600 |
Aug. 12, 2019 | 81.19 | 81.74 | 80.74 | 81.22 | 80.69 | 833,900 |
Aug. 09, 2019 | 80.77 | 81.44 | 80.05 | 81.27 | 80.74 | 1,939,500 |
Aug. 08, 2019 | 79.90 | 80.93 | 79.02 | 80.84 | 80.31 | 1,331,800 |
Aug. 07, 2019 | 79.04 | 80.43 | 77.92 | 79.78 | 79.26 | 1,150,300 |
Aug. 06, 2019 | 78.33 | 79.40 | 77.73 | 79.14 | 78.62 | 1,296,700 |
Aug. 05, 2019 | 80.48 | 80.54 | 77.48 | 78.18 | 77.67 | 1,572,800 |
Aug. 02, 2019 | 79.61 | 81.10 | 79.38 | 80.48 | 79.95 | 1,551,500 |
Aug. 01, 2019 | 78.82 | 79.98 | 77.50 | 79.58 | 79.06 | 2,317,100 |
Jul. 31, 2019 | 79.93 | 81.88 | 78.83 | 78.89 | 78.37 | 2,469,100 |
Jul. 30, 2019 | 79.55 | 80.62 | 79.21 | 79.54 | 79.02 | 1,768,000 |
Jul. 29, 2019 | 78.75 | 80.07 | 78.74 | 79.61 | 79.09 | 1,482,000 |
Jul. 26, 2019 | 78.23 | 78.70 | 78.06 | 78.56 | 78.05 | 1,289,900 |
Jul. 25, 2019 | 77.81 | 78.24 | 77.26 | 78.10 | 77.59 | 1,505,500 |
Jul. 24, 2019 | 78.11 | 78.18 | 77.37 | 77.43 | 76.92 | 1,443,900 |
Jul. 23, 2019 | 76.89 | 77.99 | 76.38 | 77.96 | 77.45 | 984,600 |
Jul. 22, 2019 | 77.20 | 77.47 | 76.76 | 76.88 | 76.38 | 1,318,100 |
Jul. 19, 2019 | 78.78 | 79.08 | 76.93 | 77.15 | 76.64 | 1,212,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |