Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec. 06, 2019 | 39.38 | 40.01 | 39.38 | 39.80 | 39.80 | 6,397,858 |
Dec. 05, 2019 | 39.12 | 40.19 | 39.08 | 40.00 | 40.00 | 9,989,100 |
Dec. 04, 2019 | 39.09 | 39.55 | 39.03 | 39.13 | 39.13 | 6,389,700 |
Dec. 04, 2019 | 0.14 Dividend | |||||
Dec. 03, 2019 | 39.03 | 39.61 | 38.89 | 39.38 | 39.24 | 9,374,200 |
Dec. 02, 2019 | 38.30 | 39.05 | 38.25 | 38.74 | 38.60 | 6,762,000 |
Nov. 29, 2019 | 38.18 | 38.57 | 38.12 | 38.40 | 38.26 | 2,883,900 |
Nov. 27, 2019 | 37.83 | 38.38 | 37.83 | 38.18 | 38.04 | 3,772,300 |
Nov. 26, 2019 | 37.84 | 38.15 | 37.61 | 38.14 | 38.00 | 11,105,300 |
Nov. 25, 2019 | 37.91 | 38.20 | 37.69 | 37.76 | 37.63 | 6,133,500 |
Nov. 22, 2019 | 38.27 | 38.33 | 37.84 | 38.09 | 37.95 | 3,573,000 |
Nov. 21, 2019 | 38.37 | 38.55 | 38.10 | 38.21 | 38.07 | 4,116,700 |
Nov. 20, 2019 | 38.41 | 38.75 | 38.01 | 38.47 | 38.33 | 5,026,500 |
Nov. 19, 2019 | 38.03 | 38.73 | 37.93 | 38.35 | 38.21 | 5,652,800 |
Nov. 18, 2019 | 37.52 | 38.08 | 37.43 | 38.06 | 37.92 | 4,946,200 |
Nov. 15, 2019 | 37.28 | 37.67 | 37.19 | 37.61 | 37.48 | 3,475,500 |
Nov. 14, 2019 | 37.50 | 37.77 | 37.37 | 37.54 | 37.41 | 3,908,500 |
Nov. 13, 2019 | 37.03 | 37.63 | 37.03 | 37.37 | 37.24 | 4,728,200 |
Nov. 12, 2019 | 36.80 | 37.12 | 36.48 | 36.90 | 36.77 | 4,522,000 |
Nov. 11, 2019 | 36.51 | 36.91 | 36.46 | 36.71 | 36.58 | 4,957,600 |
Nov. 08, 2019 | 36.24 | 36.69 | 36.07 | 36.61 | 36.48 | 8,739,900 |
Nov. 07, 2019 | 37.37 | 37.37 | 36.64 | 36.93 | 36.80 | 7,555,700 |
Nov. 06, 2019 | 37.72 | 37.92 | 37.31 | 37.65 | 37.52 | 5,998,000 |
Nov. 05, 2019 | 38.25 | 38.96 | 36.64 | 37.55 | 37.42 | 12,383,900 |
Nov. 04, 2019 | 39.52 | 39.59 | 38.81 | 38.89 | 38.75 | 7,374,600 |
Nov. 01, 2019 | 39.68 | 39.86 | 39.33 | 39.61 | 39.47 | 6,446,700 |
Oct. 31, 2019 | 39.19 | 39.76 | 39.04 | 39.73 | 39.59 | 5,360,500 |
Oct. 30, 2019 | 38.75 | 39.31 | 38.48 | 39.04 | 38.90 | 4,983,000 |
Oct. 29, 2019 | 38.41 | 39.27 | 38.28 | 38.84 | 38.70 | 4,550,200 |
Oct. 28, 2019 | 38.81 | 38.95 | 38.53 | 38.85 | 38.71 | 4,266,500 |
Oct. 25, 2019 | 39.60 | 39.78 | 38.99 | 39.18 | 39.04 | 4,970,300 |
Oct. 24, 2019 | 38.60 | 39.27 | 38.45 | 39.10 | 38.96 | 4,402,300 |
Oct. 23, 2019 | 38.40 | 38.90 | 38.04 | 38.38 | 38.24 | 5,186,200 |
Oct. 22, 2019 | 37.97 | 38.44 | 37.71 | 37.80 | 37.67 | 5,796,800 |
Oct. 21, 2019 | 38.65 | 38.65 | 37.72 | 37.96 | 37.83 | 4,362,000 |
Oct. 18, 2019 | 38.29 | 38.60 | 38.08 | 38.44 | 38.30 | 4,616,100 |
Oct. 17, 2019 | 37.81 | 38.79 | 37.66 | 38.31 | 38.17 | 4,821,800 |
Oct. 16, 2019 | 37.85 | 37.87 | 37.26 | 37.83 | 37.70 | 5,139,700 |
Oct. 15, 2019 | 37.70 | 38.09 | 37.64 | 37.69 | 37.56 | 4,892,900 |
Oct. 14, 2019 | 37.57 | 38.10 | 37.45 | 38.00 | 37.86 | 4,264,300 |
Oct. 11, 2019 | 38.40 | 38.66 | 37.55 | 37.62 | 37.49 | 9,358,600 |
Oct. 10, 2019 | 38.89 | 39.03 | 38.22 | 38.94 | 38.80 | 5,189,800 |
Oct. 09, 2019 | 38.82 | 39.11 | 38.56 | 38.78 | 38.64 | 4,984,800 |
Oct. 08, 2019 | 38.73 | 38.97 | 38.35 | 38.92 | 38.78 | 5,972,600 |
Oct. 07, 2019 | 37.96 | 38.45 | 37.78 | 38.26 | 38.12 | 4,426,800 |
Oct. 04, 2019 | 37.88 | 38.56 | 37.61 | 38.31 | 38.17 | 5,038,200 |
Oct. 03, 2019 | 38.16 | 38.77 | 37.95 | 38.12 | 37.98 | 5,497,600 |
Oct. 02, 2019 | 38.12 | 38.30 | 37.48 | 37.87 | 37.74 | 7,175,800 |
Oct. 01, 2019 | 37.55 | 38.22 | 37.47 | 37.56 | 37.43 | 7,493,200 |
Sep. 30, 2019 | 37.63 | 38.36 | 37.45 | 37.92 | 37.79 | 8,069,500 |
Sep. 27, 2019 | 38.70 | 38.79 | 38.31 | 38.40 | 38.26 | 9,737,400 |
Sep. 26, 2019 | 39.59 | 39.86 | 39.14 | 39.37 | 39.23 | 6,263,800 |
Sep. 25, 2019 | 40.10 | 40.20 | 39.11 | 39.57 | 39.43 | 5,889,800 |
Sep. 24, 2019 | 39.45 | 40.65 | 39.36 | 40.29 | 40.15 | 7,122,400 |
Sep. 23, 2019 | 39.80 | 40.16 | 39.54 | 39.85 | 39.71 | 6,390,400 |
Sep. 20, 2019 | 39.50 | 39.90 | 39.30 | 39.84 | 39.70 | 8,300,400 |
Sep. 19, 2019 | 39.38 | 39.58 | 39.11 | 39.39 | 39.25 | 4,005,200 |
Sep. 18, 2019 | 39.53 | 39.79 | 38.29 | 39.05 | 38.91 | 7,375,600 |
Sep. 17, 2019 | 38.61 | 40.17 | 38.52 | 39.60 | 39.46 | 10,407,300 |
Sep. 16, 2019 | 39.05 | 39.20 | 38.08 | 38.48 | 38.34 | 9,420,200 |
Sep. 13, 2019 | 38.76 | 39.02 | 38.19 | 38.62 | 38.48 | 9,773,600 |
Sep. 12, 2019 | 39.72 | 40.17 | 38.62 | 38.66 | 38.52 | 8,816,600 |
Sep. 11, 2019 | 38.43 | 39.48 | 38.31 | 38.72 | 38.58 | 7,591,200 |
Sep. 11, 2019 | 0.14 Dividend | |||||
Sep. 10, 2019 | 37.76 | 38.58 | 37.55 | 38.16 | 37.88 | 6,777,700 |
Sep. 09, 2019 | 39.24 | 39.75 | 37.75 | 38.06 | 37.79 | 8,940,800 |
Sep. 06, 2019 | 39.44 | 39.58 | 38.62 | 38.66 | 38.38 | 7,188,000 |
Sep. 05, 2019 | 40.76 | 40.80 | 38.96 | 39.34 | 39.06 | 10,148,300 |
Sep. 04, 2019 | 40.52 | 41.06 | 40.26 | 41.02 | 40.72 | 4,671,000 |
Sep. 03, 2019 | 40.01 | 40.93 | 40.00 | 40.39 | 40.10 | 7,728,300 |
Aug. 30, 2019 | 39.96 | 40.28 | 39.63 | 39.89 | 39.60 | 7,082,600 |
Aug. 29, 2019 | 40.96 | 40.97 | 39.78 | 40.11 | 39.82 | 6,952,000 |
Aug. 28, 2019 | 40.96 | 41.23 | 40.47 | 40.87 | 40.58 | 7,510,800 |
Aug. 27, 2019 | 39.61 | 40.99 | 39.56 | 40.75 | 40.46 | 9,059,900 |
Aug. 26, 2019 | 39.55 | 39.90 | 39.21 | 39.45 | 39.17 | 5,598,000 |
Aug. 23, 2019 | 38.83 | 39.70 | 38.52 | 39.30 | 39.02 | 10,360,100 |
Aug. 22, 2019 | 38.43 | 38.76 | 38.30 | 38.49 | 38.21 | 4,176,600 |
Aug. 21, 2019 | 38.33 | 38.65 | 38.20 | 38.53 | 38.25 | 4,826,200 |
Aug. 20, 2019 | 38.26 | 38.82 | 38.19 | 38.57 | 38.29 | 8,847,000 |
Aug. 19, 2019 | 38.03 | 38.49 | 37.84 | 38.13 | 37.86 | 5,102,000 |
Aug. 16, 2019 | 38.15 | 38.65 | 38.10 | 38.58 | 38.30 | 6,727,800 |
Aug. 15, 2019 | 37.81 | 38.69 | 37.73 | 38.52 | 38.24 | 6,283,300 |
Aug. 14, 2019 | 38.60 | 39.23 | 37.96 | 37.97 | 37.70 | 11,955,500 |
Aug. 13, 2019 | 39.11 | 39.11 | 37.27 | 37.66 | 37.39 | 10,083,500 |
Aug. 12, 2019 | 39.34 | 39.46 | 38.13 | 38.46 | 38.18 | 6,174,800 |
Aug. 09, 2019 | 39.23 | 39.50 | 38.96 | 39.03 | 38.75 | 6,166,300 |
Aug. 08, 2019 | 39.03 | 39.45 | 38.80 | 39.29 | 39.01 | 8,680,600 |
Aug. 07, 2019 | 38.80 | 39.94 | 38.77 | 39.35 | 39.07 | 15,810,900 |
Aug. 06, 2019 | 37.28 | 38.07 | 37.04 | 37.99 | 37.72 | 7,883,800 |
Aug. 05, 2019 | 37.91 | 38.26 | 37.25 | 37.42 | 37.15 | 10,606,100 |
Aug. 02, 2019 | 36.83 | 37.26 | 36.66 | 36.91 | 36.64 | 5,882,600 |
Aug. 01, 2019 | 35.97 | 37.39 | 35.65 | 37.15 | 36.88 | 11,935,000 |
Jul. 31, 2019 | 37.48 | 37.60 | 36.03 | 36.52 | 36.26 | 10,687,000 |
Jul. 30, 2019 | 37.80 | 37.93 | 37.38 | 37.73 | 37.46 | 4,468,900 |
Jul. 29, 2019 | 37.48 | 37.77 | 37.19 | 37.71 | 37.44 | 7,817,300 |
Jul. 26, 2019 | 38.03 | 38.19 | 36.90 | 37.28 | 37.01 | 10,396,600 |
Jul. 25, 2019 | 38.33 | 39.68 | 37.12 | 38.25 | 37.97 | 13,468,500 |
Jul. 24, 2019 | 39.59 | 39.76 | 39.19 | 39.30 | 39.02 | 7,806,900 |
Jul. 23, 2019 | 39.84 | 40.33 | 39.49 | 39.62 | 39.33 | 6,647,500 |
Jul. 22, 2019 | 39.36 | 39.91 | 39.19 | 39.90 | 39.61 | 6,543,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |