Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2020 | 107.15 | 107.63 | 107.04 | 107.63 | 91.52 | 2,062,600 |
Feb 05, 2020 | 106.97 | 107.23 | 106.65 | 106.95 | 90.94 | 4,030,700 |
Feb 04, 2020 | 105.76 | 106.52 | 105.74 | 106.44 | 90.51 | 2,326,600 |
Feb 03, 2020 | 104.80 | 105.30 | 104.74 | 104.76 | 89.08 | 2,727,500 |
Jan 31, 2020 | 105.00 | 105.40 | 104.40 | 104.58 | 88.93 | 2,763,300 |
Jan 30, 2020 | 105.30 | 105.78 | 105.01 | 105.54 | 89.74 | 2,669,000 |
Jan 29, 2020 | 105.51 | 106.22 | 105.51 | 105.78 | 89.95 | 4,934,500 |
Jan 28, 2020 | 105.64 | 106.04 | 105.36 | 105.70 | 89.88 | 5,561,800 |
Jan 27, 2020 | 104.56 | 105.67 | 104.40 | 105.35 | 89.58 | 3,384,500 |
Jan 24, 2020 | 106.18 | 106.63 | 105.53 | 105.77 | 89.94 | 2,231,800 |
Jan 24, 2020 | 1.05 Dividend | |||||
Jan 23, 2020 | 106.60 | 107.31 | 106.40 | 107.31 | 90.35 | 5,277,300 |
Jan 22, 2020 | 106.93 | 107.24 | 106.45 | 106.73 | 89.87 | 4,587,700 |
Jan 21, 2020 | 107.15 | 107.23 | 106.66 | 106.79 | 89.92 | 7,447,100 |
Jan 20, 2020 | 106.60 | 107.27 | 106.58 | 107.06 | 90.14 | 1,978,900 |
Jan 17, 2020 | 106.50 | 106.75 | 106.26 | 106.55 | 89.71 | 4,172,300 |
Jan 16, 2020 | 105.55 | 106.50 | 105.50 | 106.15 | 89.38 | 2,048,300 |
Jan 15, 2020 | 105.00 | 105.45 | 104.92 | 105.45 | 88.79 | 2,607,300 |
Jan 14, 2020 | 104.82 | 105.28 | 104.64 | 105.05 | 88.45 | 4,430,700 |
Jan 13, 2020 | 104.57 | 104.77 | 103.95 | 104.71 | 88.17 | 6,241,400 |
Jan 10, 2020 | 104.30 | 104.61 | 103.95 | 104.30 | 87.82 | 2,230,900 |
Jan 09, 2020 | 104.50 | 104.85 | 104.22 | 104.43 | 87.93 | 2,540,600 |
Jan 08, 2020 | 103.21 | 104.51 | 103.13 | 104.05 | 87.61 | 4,035,100 |
Jan 07, 2020 | 103.45 | 103.71 | 103.12 | 103.23 | 86.92 | 1,289,100 |
Jan 06, 2020 | 102.74 | 103.21 | 102.69 | 103.19 | 86.89 | 3,139,000 |
Jan 03, 2020 | 102.89 | 103.48 | 102.66 | 103.17 | 86.87 | 3,199,000 |
Jan 02, 2020 | 103.29 | 103.64 | 102.89 | 103.55 | 87.19 | 1,354,100 |
Dec 31, 2019 | 103.00 | 103.01 | 102.46 | 102.75 | 86.51 | 1,419,400 |
Dec 30, 2019 | 103.50 | 103.61 | 102.86 | 103.18 | 86.88 | 1,294,100 |
Dec 27, 2019 | 103.68 | 103.76 | 103.16 | 103.47 | 87.12 | 1,017,100 |
Dec 24, 2019 | 103.41 | 103.50 | 103.13 | 103.43 | 87.09 | 589,400 |
Dec 23, 2019 | 104.40 | 104.50 | 103.48 | 103.52 | 87.16 | 1,452,900 |
Dec 20, 2019 | 103.81 | 104.60 | 103.75 | 104.41 | 87.91 | 7,372,600 |
Dec 19, 2019 | 103.74 | 104.01 | 103.54 | 103.83 | 87.42 | 2,102,100 |
Dec 18, 2019 | 104.50 | 104.66 | 103.68 | 103.89 | 87.47 | 3,102,500 |
Dec 17, 2019 | 104.50 | 104.86 | 103.77 | 104.75 | 88.20 | 2,586,700 |
Dec 16, 2019 | 105.20 | 105.30 | 104.79 | 104.80 | 88.24 | 1,332,200 |
Dec 13, 2019 | 104.20 | 105.15 | 103.82 | 104.84 | 88.27 | 3,540,300 |
Dec 12, 2019 | 103.50 | 104.28 | 103.50 | 103.75 | 87.36 | 2,318,100 |
Dec 11, 2019 | 103.72 | 104.25 | 103.59 | 103.73 | 87.34 | 1,896,600 |
Dec 10, 2019 | 104.40 | 104.40 | 103.65 | 103.97 | 87.54 | 1,927,900 |
Dec 09, 2019 | 104.75 | 104.90 | 104.13 | 104.45 | 87.95 | 1,716,300 |
Dec 06, 2019 | 105.11 | 105.56 | 104.86 | 104.99 | 88.40 | 1,918,400 |
Dec 05, 2019 | 104.75 | 104.95 | 103.35 | 104.76 | 88.21 | 4,386,200 |
Dec 04, 2019 | 105.66 | 105.86 | 104.61 | 104.95 | 88.37 | 4,726,500 |
Dec 03, 2019 | 107.47 | 107.50 | 106.72 | 107.18 | 90.24 | 2,412,700 |
Dec 02, 2019 | 108.66 | 108.76 | 107.91 | 108.06 | 90.99 | 3,741,300 |
Nov 29, 2019 | 108.55 | 108.85 | 108.35 | 108.73 | 91.55 | 1,020,300 |
Nov 28, 2019 | 108.66 | 108.95 | 108.39 | 108.67 | 91.50 | 537,200 |
Nov 27, 2019 | 108.68 | 109.18 | 108.43 | 108.80 | 91.61 | 1,067,800 |
Nov 26, 2019 | 109.11 | 109.20 | 108.18 | 108.62 | 91.46 | 2,286,800 |
Nov 25, 2019 | 109.24 | 109.68 | 109.08 | 109.36 | 92.08 | 5,087,900 |
Nov 22, 2019 | 109.25 | 109.42 | 109.02 | 109.25 | 91.99 | 1,210,800 |
Nov 21, 2019 | 108.80 | 109.27 | 108.70 | 109.16 | 91.91 | 2,421,000 |
Nov 20, 2019 | 108.70 | 109.24 | 108.49 | 108.84 | 91.64 | 2,348,600 |
Nov 19, 2019 | 108.96 | 108.99 | 108.45 | 108.86 | 91.66 | 2,815,200 |
Nov 18, 2019 | 108.44 | 108.91 | 108.44 | 108.80 | 91.61 | 1,055,100 |
Nov 15, 2019 | 108.35 | 108.85 | 108.08 | 108.81 | 91.62 | 1,400,200 |
Nov 14, 2019 | 108.34 | 108.47 | 107.98 | 108.27 | 91.16 | 969,900 |
Nov 13, 2019 | 107.80 | 108.51 | 107.73 | 108.20 | 91.10 | 1,420,800 |
Nov 12, 2019 | 108.25 | 108.36 | 107.95 | 108.28 | 91.17 | 3,017,900 |
Nov 11, 2019 | 108.21 | 108.32 | 107.87 | 108.20 | 91.10 | 993,000 |
Nov 08, 2019 | 108.64 | 108.78 | 108.21 | 108.44 | 91.31 | 962,100 |
Nov 07, 2019 | 108.25 | 108.68 | 108.17 | 108.46 | 91.32 | 1,359,600 |
Nov 06, 2019 | 107.79 | 108.19 | 107.67 | 108.10 | 91.02 | 1,827,700 |
Nov 05, 2019 | 107.32 | 108.12 | 107.32 | 107.90 | 90.85 | 2,396,600 |
Nov 04, 2019 | 107.15 | 107.87 | 106.99 | 107.38 | 90.41 | 4,895,800 |
Nov 01, 2019 | 106.57 | 106.92 | 106.22 | 106.65 | 89.80 | 1,397,100 |
Oct 31, 2019 | 106.22 | 106.80 | 105.72 | 106.24 | 89.45 | 2,285,900 |
Oct 30, 2019 | 105.81 | 106.68 | 105.62 | 106.50 | 89.67 | 4,725,800 |
Oct 29, 2019 | 105.50 | 106.43 | 105.50 | 106.04 | 89.28 | 3,523,400 |
Oct 28, 2019 | 106.25 | 106.53 | 105.92 | 105.92 | 89.18 | 1,390,900 |
Oct 25, 2019 | 105.51 | 106.28 | 105.51 | 106.02 | 89.27 | 2,992,400 |
Oct 24, 2019 | 106.59 | 106.59 | 105.47 | 105.81 | 89.09 | 3,576,500 |
Oct 23, 2019 | 106.03 | 106.37 | 105.93 | 106.27 | 89.48 | 4,806,200 |
Oct 23, 2019 | 1.05 Dividend | |||||
Oct 22, 2019 | 107.93 | 108.16 | 107.26 | 107.27 | 89.44 | 3,218,600 |
Oct 21, 2019 | 107.09 | 107.96 | 107.09 | 107.70 | 89.80 | 4,197,000 |
Oct 18, 2019 | 107.24 | 107.29 | 106.40 | 106.95 | 89.17 | 3,606,700 |
Oct 17, 2019 | 107.02 | 107.19 | 106.19 | 106.63 | 88.90 | 3,722,600 |
Oct 16, 2019 | 107.03 | 107.42 | 106.86 | 107.16 | 89.34 | 3,100,100 |
Oct 15, 2019 | 106.81 | 107.63 | 106.69 | 107.02 | 89.23 | 2,949,000 |
Oct 11, 2019 | 106.30 | 107.18 | 106.22 | 106.33 | 88.65 | 3,840,700 |
Oct 10, 2019 | 105.14 | 106.36 | 105.14 | 105.76 | 88.18 | 1,432,500 |
Oct 09, 2019 | 105.40 | 105.78 | 104.51 | 105.49 | 87.95 | 1,784,500 |
Oct 08, 2019 | 105.01 | 105.15 | 104.42 | 104.48 | 87.11 | 2,410,800 |
Oct 07, 2019 | 105.60 | 106.08 | 105.52 | 105.59 | 88.04 | 1,700,400 |
Oct 04, 2019 | 105.45 | 105.88 | 104.55 | 105.85 | 88.25 | 3,407,600 |
Oct 03, 2019 | 105.08 | 105.23 | 104.05 | 105.18 | 87.69 | 3,666,900 |
Oct 02, 2019 | 106.00 | 106.17 | 104.64 | 105.31 | 87.80 | 3,304,700 |
Oct 01, 2019 | 107.77 | 108.25 | 106.25 | 106.73 | 88.99 | 2,402,400 |
Sept 30, 2019 | 107.40 | 108.06 | 107.40 | 107.47 | 89.60 | 2,554,900 |
Sept 27, 2019 | 107.76 | 107.86 | 107.03 | 107.45 | 89.59 | 1,678,200 |
Sept 26, 2019 | 107.30 | 107.84 | 107.14 | 107.46 | 89.59 | 1,446,300 |
Sept 25, 2019 | 106.63 | 107.72 | 106.63 | 107.37 | 89.52 | 2,370,400 |
Sept 24, 2019 | 107.50 | 107.90 | 106.54 | 106.83 | 89.07 | 2,393,400 |
Sept 23, 2019 | 107.54 | 107.73 | 107.19 | 107.36 | 89.51 | 1,523,200 |
Sept 20, 2019 | 107.02 | 108.16 | 107.00 | 107.96 | 90.01 | 7,022,600 |
Sept 19, 2019 | 106.12 | 107.13 | 106.12 | 106.89 | 89.12 | 2,213,400 |
Sept 18, 2019 | 105.92 | 106.45 | 105.75 | 106.29 | 88.62 | 3,115,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |