Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec. 12, 2019 | 71.66 | 72.59 | 71.58 | 72.42 | 72.42 | 42,865 |
Dec. 11, 2019 | 71.53 | 71.68 | 70.70 | 71.44 | 71.44 | 153,000 |
Dec. 10, 2019 | 71.36 | 71.73 | 71.09 | 71.32 | 71.32 | 259,400 |
Dec. 09, 2019 | 72.36 | 72.49 | 71.41 | 71.53 | 71.53 | 272,200 |
Dec. 06, 2019 | 72.48 | 72.92 | 71.70 | 72.25 | 72.25 | 289,900 |
Dec. 05, 2019 | 72.26 | 72.82 | 71.51 | 72.00 | 72.00 | 347,900 |
Dec. 04, 2019 | 72.37 | 73.50 | 72.30 | 72.32 | 72.32 | 224,100 |
Dec. 03, 2019 | 72.81 | 73.22 | 71.65 | 72.43 | 72.43 | 225,900 |
Dec. 02, 2019 | 73.62 | 73.69 | 72.77 | 73.34 | 73.34 | 357,900 |
Nov. 29, 2019 | 73.57 | 73.77 | 73.29 | 73.50 | 73.50 | 165,500 |
Nov. 27, 2019 | 73.62 | 73.86 | 73.33 | 73.71 | 73.71 | 221,600 |
Nov. 26, 2019 | 73.19 | 74.24 | 73.05 | 73.57 | 73.57 | 334,200 |
Nov. 25, 2019 | 73.32 | 73.86 | 73.23 | 73.48 | 73.48 | 407,900 |
Nov. 22, 2019 | 73.08 | 74.15 | 72.85 | 73.36 | 73.36 | 287,100 |
Nov. 21, 2019 | 73.33 | 73.72 | 72.13 | 73.01 | 73.01 | 333,900 |
Nov. 20, 2019 | 73.71 | 74.43 | 73.24 | 74.00 | 74.00 | 412,700 |
Nov. 19, 2019 | 74.02 | 75.91 | 71.88 | 74.00 | 74.00 | 431,900 |
Nov. 18, 2019 | 73.26 | 75.00 | 72.52 | 74.00 | 74.00 | 566,300 |
Nov. 15, 2019 | 71.53 | 71.92 | 70.75 | 71.83 | 71.83 | 318,500 |
Nov. 14, 2019 | 71.54 | 71.62 | 70.83 | 71.17 | 71.17 | 236,400 |
Nov. 13, 2019 | 71.24 | 72.15 | 71.17 | 71.94 | 71.94 | 443,400 |
Nov. 12, 2019 | 70.65 | 71.71 | 70.65 | 71.58 | 71.58 | 316,700 |
Nov. 11, 2019 | 70.14 | 71.10 | 69.81 | 70.99 | 70.99 | 341,600 |
Nov. 08, 2019 | 77.80 | 77.80 | 70.20 | 70.71 | 70.71 | 619,000 |
Nov. 07, 2019 | 67.99 | 68.47 | 66.02 | 66.41 | 66.41 | 449,600 |
Nov. 06, 2019 | 67.76 | 68.05 | 66.49 | 67.50 | 67.50 | 293,800 |
Nov. 05, 2019 | 67.00 | 68.16 | 66.39 | 67.43 | 67.43 | 224,700 |
Nov. 04, 2019 | 68.58 | 68.58 | 66.67 | 66.93 | 66.93 | 237,000 |
Nov. 01, 2019 | 68.76 | 69.86 | 67.91 | 68.20 | 68.20 | 231,300 |
Oct. 31, 2019 | 70.03 | 70.21 | 67.76 | 68.84 | 68.84 | 256,000 |
Oct. 30, 2019 | 70.45 | 70.45 | 69.70 | 70.08 | 70.08 | 111,100 |
Oct. 29, 2019 | 70.13 | 70.34 | 69.55 | 70.30 | 70.30 | 210,000 |
Oct. 28, 2019 | 70.10 | 70.77 | 69.81 | 70.08 | 70.08 | 153,200 |
Oct. 25, 2019 | 69.89 | 71.11 | 69.60 | 69.91 | 69.91 | 107,500 |
Oct. 24, 2019 | 70.62 | 70.62 | 69.47 | 70.05 | 70.05 | 156,000 |
Oct. 23, 2019 | 71.24 | 71.26 | 69.92 | 70.52 | 70.52 | 214,600 |
Oct. 22, 2019 | 72.16 | 72.28 | 70.92 | 71.14 | 71.14 | 207,800 |
Oct. 21, 2019 | 71.62 | 72.33 | 71.19 | 71.91 | 71.91 | 231,600 |
Oct. 18, 2019 | 72.10 | 72.43 | 71.31 | 71.51 | 71.51 | 136,200 |
Oct. 17, 2019 | 71.87 | 72.81 | 71.86 | 72.38 | 72.38 | 183,700 |
Oct. 16, 2019 | 71.15 | 72.21 | 71.15 | 71.58 | 71.58 | 181,800 |
Oct. 15, 2019 | 71.54 | 72.15 | 71.24 | 71.31 | 71.31 | 145,100 |
Oct. 14, 2019 | 70.80 | 71.59 | 70.67 | 71.26 | 71.26 | 156,100 |
Oct. 11, 2019 | 71.45 | 72.31 | 70.66 | 71.02 | 71.02 | 255,100 |
Oct. 10, 2019 | 71.15 | 71.69 | 70.60 | 71.02 | 71.02 | 194,500 |
Oct. 09, 2019 | 71.43 | 71.75 | 70.79 | 71.01 | 71.01 | 226,600 |
Oct. 08, 2019 | 71.02 | 71.42 | 70.51 | 70.95 | 70.95 | 306,700 |
Oct. 07, 2019 | 70.78 | 71.73 | 70.78 | 71.30 | 71.30 | 325,100 |
Oct. 04, 2019 | 70.64 | 70.99 | 69.13 | 70.76 | 70.76 | 418,500 |
Oct. 03, 2019 | 70.73 | 71.37 | 69.96 | 70.64 | 70.64 | 355,100 |
Oct. 02, 2019 | 71.30 | 72.77 | 69.89 | 70.88 | 70.88 | 267,100 |
Oct. 01, 2019 | 75.56 | 76.32 | 71.90 | 71.98 | 71.98 | 248,800 |
Sep. 30, 2019 | 75.79 | 76.10 | 75.23 | 75.32 | 75.32 | 310,400 |
Sep. 27, 2019 | 75.82 | 76.11 | 74.33 | 75.41 | 75.41 | 440,400 |
Sep. 26, 2019 | 77.68 | 77.68 | 74.47 | 75.27 | 75.27 | 424,600 |
Sep. 25, 2019 | 76.32 | 78.07 | 75.82 | 77.65 | 77.65 | 327,100 |
Sep. 24, 2019 | 77.79 | 78.31 | 75.97 | 76.39 | 76.39 | 309,200 |
Sep. 23, 2019 | 77.29 | 78.07 | 76.86 | 77.55 | 77.55 | 410,200 |
Sep. 20, 2019 | 78.18 | 78.24 | 77.04 | 77.69 | 77.69 | 416,700 |
Sep. 19, 2019 | 79.36 | 79.56 | 77.78 | 78.01 | 78.01 | 211,400 |
Sep. 18, 2019 | 78.45 | 79.76 | 78.01 | 78.96 | 78.96 | 252,000 |
Sep. 17, 2019 | 79.79 | 79.84 | 78.19 | 78.69 | 78.69 | 231,500 |
Sep. 16, 2019 | 78.38 | 80.63 | 78.38 | 79.99 | 79.99 | 180,100 |
Sep. 13, 2019 | 80.77 | 80.86 | 78.84 | 78.97 | 78.97 | 166,000 |
Sep. 12, 2019 | 79.98 | 81.10 | 79.85 | 80.63 | 80.63 | 206,500 |
Sep. 11, 2019 | 77.68 | 79.98 | 77.50 | 79.85 | 79.85 | 296,300 |
Sep. 10, 2019 | 79.25 | 79.25 | 77.67 | 78.22 | 78.22 | 261,500 |
Sep. 09, 2019 | 80.00 | 80.01 | 78.75 | 79.42 | 79.42 | 363,600 |
Sep. 06, 2019 | 79.79 | 79.97 | 79.06 | 79.32 | 79.32 | 230,000 |
Sep. 05, 2019 | 78.04 | 79.77 | 78.00 | 79.44 | 79.44 | 255,700 |
Sep. 04, 2019 | 78.51 | 78.83 | 76.89 | 77.47 | 77.47 | 284,000 |
Sep. 03, 2019 | 78.31 | 78.85 | 77.32 | 77.73 | 77.73 | 265,600 |
Aug. 30, 2019 | 79.72 | 79.95 | 78.29 | 79.33 | 79.33 | 275,000 |
Aug. 29, 2019 | 78.50 | 79.34 | 78.04 | 79.28 | 79.28 | 273,100 |
Aug. 28, 2019 | 75.71 | 77.76 | 75.53 | 77.65 | 77.65 | 236,500 |
Aug. 27, 2019 | 77.24 | 77.24 | 75.76 | 76.25 | 76.25 | 202,300 |
Aug. 26, 2019 | 77.43 | 77.43 | 76.38 | 76.66 | 76.66 | 305,800 |
Aug. 23, 2019 | 77.94 | 78.30 | 76.06 | 76.23 | 76.23 | 379,900 |
Aug. 22, 2019 | 79.13 | 79.40 | 77.77 | 78.59 | 78.59 | 215,500 |
Aug. 21, 2019 | 78.45 | 79.35 | 77.82 | 78.80 | 78.80 | 519,900 |
Aug. 20, 2019 | 77.53 | 78.34 | 77.28 | 77.79 | 77.79 | 245,600 |
Aug. 19, 2019 | 77.82 | 78.39 | 77.00 | 77.85 | 77.85 | 246,100 |
Aug. 16, 2019 | 77.42 | 78.38 | 76.31 | 77.00 | 77.00 | 405,400 |
Aug. 15, 2019 | 79.05 | 79.05 | 75.75 | 76.90 | 76.90 | 533,500 |
Aug. 14, 2019 | 79.20 | 79.99 | 78.51 | 78.80 | 78.80 | 681,400 |
Aug. 13, 2019 | 79.95 | 81.62 | 79.07 | 80.55 | 80.55 | 578,100 |
Aug. 12, 2019 | 79.20 | 82.10 | 78.81 | 80.03 | 80.03 | 666,000 |
Aug. 09, 2019 | 82.40 | 82.58 | 75.26 | 79.00 | 79.00 | 1,189,300 |
Aug. 08, 2019 | 75.90 | 78.44 | 75.67 | 77.77 | 77.77 | 826,100 |
Aug. 07, 2019 | 75.18 | 75.43 | 73.63 | 75.19 | 75.19 | 443,200 |
Aug. 06, 2019 | 76.74 | 77.25 | 74.15 | 75.18 | 75.18 | 475,300 |
Aug. 05, 2019 | 77.35 | 77.37 | 75.40 | 76.80 | 76.80 | 601,500 |
Aug. 02, 2019 | 79.40 | 79.40 | 78.22 | 78.78 | 78.78 | 391,200 |
Aug. 01, 2019 | 81.34 | 82.44 | 79.75 | 80.19 | 80.19 | 363,100 |
Jul. 31, 2019 | 83.22 | 83.31 | 81.16 | 81.59 | 81.59 | 320,500 |
Jul. 30, 2019 | 82.58 | 83.30 | 82.51 | 83.10 | 83.10 | 288,900 |
Jul. 29, 2019 | 84.03 | 84.20 | 82.10 | 83.16 | 83.16 | 282,200 |
Jul. 26, 2019 | 83.73 | 84.17 | 83.48 | 83.71 | 83.71 | 313,100 |
Jul. 25, 2019 | 84.01 | 84.29 | 82.94 | 83.35 | 83.35 | 280,300 |
Jul. 24, 2019 | 82.25 | 83.89 | 82.00 | 83.78 | 83.78 | 363,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |