Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Dec 2019 | 85.50 | 85.61 | 83.96 | 84.79 | 84.79 | 2,606,096 |
12 Dec 2019 | 83.91 | 85.55 | 83.50 | 85.35 | 85.35 | 2,904,900 |
11 Dec 2019 | 82.58 | 84.06 | 82.02 | 83.83 | 83.83 | 2,319,700 |
10 Dec 2019 | 82.55 | 83.37 | 82.29 | 82.88 | 82.88 | 2,102,500 |
09 Dec 2019 | 81.73 | 83.65 | 81.47 | 82.57 | 82.57 | 2,790,500 |
06 Dec 2019 | 81.23 | 82.49 | 81.22 | 82.05 | 82.05 | 3,699,000 |
05 Dec 2019 | 78.91 | 80.37 | 78.89 | 80.32 | 80.32 | 3,006,400 |
04 Dec 2019 | 78.65 | 79.60 | 78.30 | 79.18 | 79.18 | 3,112,700 |
03 Dec 2019 | 77.50 | 78.18 | 77.05 | 78.11 | 78.11 | 4,215,500 |
02 Dec 2019 | 81.00 | 81.00 | 78.36 | 79.20 | 79.20 | 4,329,800 |
29 Nov 2019 | 80.27 | 81.44 | 79.51 | 80.64 | 80.64 | 2,962,500 |
27 Nov 2019 | 82.29 | 82.48 | 80.11 | 80.74 | 80.74 | 6,039,500 |
26 Nov 2019 | 77.20 | 83.63 | 77.04 | 81.57 | 81.57 | 13,915,500 |
25 Nov 2019 | 73.25 | 74.49 | 72.14 | 74.25 | 74.25 | 4,212,800 |
22 Nov 2019 | 72.29 | 72.80 | 71.89 | 72.64 | 72.64 | 2,405,200 |
21 Nov 2019 | 74.32 | 74.50 | 72.03 | 72.21 | 72.21 | 3,390,300 |
20 Nov 2019 | 74.92 | 75.34 | 73.80 | 74.15 | 74.15 | 2,188,500 |
19 Nov 2019 | 76.42 | 76.61 | 74.80 | 75.36 | 75.36 | 2,322,800 |
18 Nov 2019 | 76.66 | 77.69 | 76.30 | 77.29 | 77.29 | 2,561,900 |
15 Nov 2019 | 75.93 | 77.11 | 75.91 | 77.09 | 77.09 | 2,206,700 |
14 Nov 2019 | 74.92 | 75.99 | 74.87 | 75.60 | 75.60 | 1,803,100 |
13 Nov 2019 | 74.73 | 75.42 | 74.19 | 75.02 | 75.02 | 1,591,200 |
12 Nov 2019 | 76.19 | 76.19 | 74.98 | 75.19 | 75.19 | 2,184,200 |
11 Nov 2019 | 76.50 | 76.95 | 75.65 | 76.25 | 76.25 | 2,602,300 |
08 Nov 2019 | 75.68 | 76.86 | 75.41 | 76.85 | 76.85 | 1,984,200 |
07 Nov 2019 | 75.97 | 76.89 | 75.80 | 76.01 | 76.01 | 1,818,500 |
06 Nov 2019 | 74.97 | 75.28 | 73.61 | 75.05 | 75.05 | 2,501,300 |
05 Nov 2019 | 75.00 | 76.00 | 74.55 | 74.84 | 74.84 | 2,867,600 |
04 Nov 2019 | 73.65 | 74.95 | 73.60 | 74.81 | 74.81 | 1,484,500 |
01 Nov 2019 | 72.40 | 73.50 | 72.12 | 72.92 | 72.92 | 2,353,600 |
31 Oct 2019 | 72.32 | 72.70 | 71.12 | 71.83 | 71.83 | 1,949,300 |
30 Oct 2019 | 73.83 | 73.92 | 71.20 | 72.70 | 72.70 | 1,834,900 |
29 Oct 2019 | 74.13 | 74.76 | 73.81 | 73.90 | 73.90 | 2,100,300 |
28 Oct 2019 | 74.29 | 75.40 | 74.04 | 74.37 | 74.37 | 1,980,900 |
25 Oct 2019 | 71.85 | 73.94 | 71.48 | 73.15 | 73.15 | 1,440,700 |
24 Oct 2019 | 72.61 | 72.96 | 70.80 | 72.12 | 72.12 | 1,578,400 |
23 Oct 2019 | 72.40 | 72.75 | 71.85 | 72.07 | 72.07 | 1,702,400 |
22 Oct 2019 | 71.70 | 72.76 | 71.29 | 72.40 | 72.40 | 1,506,600 |
21 Oct 2019 | 71.13 | 72.08 | 71.06 | 71.47 | 71.47 | 1,529,700 |
18 Oct 2019 | 69.48 | 70.96 | 69.24 | 70.52 | 70.52 | 2,305,800 |
17 Oct 2019 | 68.90 | 70.09 | 68.67 | 69.88 | 69.88 | 1,801,800 |
16 Oct 2019 | 67.73 | 69.04 | 67.50 | 68.41 | 68.41 | 2,191,100 |
15 Oct 2019 | 68.78 | 69.05 | 67.94 | 67.94 | 67.94 | 1,998,700 |
14 Oct 2019 | 68.96 | 68.96 | 68.05 | 68.72 | 68.72 | 1,322,900 |
11 Oct 2019 | 67.84 | 70.18 | 67.84 | 69.53 | 69.53 | 2,683,200 |
10 Oct 2019 | 65.84 | 67.16 | 65.84 | 66.73 | 66.73 | 1,830,600 |
09 Oct 2019 | 65.89 | 66.28 | 65.49 | 65.70 | 65.70 | 1,693,500 |
08 Oct 2019 | 66.03 | 66.34 | 64.89 | 65.28 | 65.28 | 1,659,400 |
07 Oct 2019 | 66.65 | 67.59 | 66.57 | 66.82 | 66.82 | 1,718,600 |
04 Oct 2019 | 65.82 | 66.93 | 65.82 | 66.89 | 66.89 | 1,630,000 |
03 Oct 2019 | 64.70 | 65.69 | 63.52 | 65.66 | 65.66 | 2,098,200 |
02 Oct 2019 | 67.19 | 67.46 | 64.38 | 65.02 | 65.02 | 2,439,400 |
01 Oct 2019 | 69.20 | 69.93 | 67.80 | 68.01 | 68.01 | 2,319,500 |
30 Sep 2019 | 68.48 | 69.31 | 68.35 | 68.99 | 68.99 | 1,849,100 |
27 Sep 2019 | 67.22 | 68.53 | 67.22 | 68.27 | 68.27 | 1,789,200 |
26 Sep 2019 | 67.46 | 67.68 | 66.25 | 66.96 | 66.96 | 1,806,800 |
25 Sep 2019 | 68.18 | 68.22 | 66.67 | 67.43 | 67.43 | 2,206,500 |
24 Sep 2019 | 67.67 | 68.61 | 66.80 | 67.71 | 67.71 | 2,175,900 |
23 Sep 2019 | 66.60 | 67.81 | 66.35 | 67.41 | 67.41 | 1,550,500 |
20 Sep 2019 | 68.00 | 68.37 | 66.51 | 66.77 | 66.77 | 2,265,800 |
19 Sep 2019 | 67.60 | 68.00 | 67.43 | 67.59 | 67.59 | 1,377,800 |
18 Sep 2019 | 67.86 | 68.58 | 66.47 | 67.15 | 67.15 | 1,710,100 |
18 Sep 2019 | 0.5 Dividend | |||||
17 Sep 2019 | 68.68 | 68.87 | 67.57 | 68.42 | 67.92 | 2,514,800 |
16 Sep 2019 | 67.28 | 69.02 | 66.92 | 68.91 | 68.41 | 2,335,900 |
13 Sep 2019 | 68.35 | 68.85 | 67.18 | 67.54 | 67.05 | 2,579,700 |
12 Sep 2019 | 67.88 | 69.28 | 66.81 | 67.86 | 67.36 | 2,720,100 |
11 Sep 2019 | 68.75 | 69.49 | 67.45 | 67.84 | 67.34 | 2,451,600 |
10 Sep 2019 | 68.84 | 69.90 | 68.26 | 69.02 | 68.52 | 3,092,600 |
09 Sep 2019 | 67.02 | 69.30 | 67.01 | 69.22 | 68.71 | 2,620,400 |
06 Sep 2019 | 66.05 | 67.00 | 66.04 | 66.35 | 65.87 | 2,626,200 |
05 Sep 2019 | 65.05 | 66.20 | 64.64 | 65.76 | 65.28 | 2,745,100 |
04 Sep 2019 | 63.70 | 64.47 | 63.51 | 63.93 | 63.46 | 2,731,900 |
03 Sep 2019 | 63.03 | 64.84 | 62.48 | 63.21 | 62.75 | 4,072,500 |
30 Aug 2019 | 62.89 | 64.39 | 62.88 | 63.65 | 63.18 | 4,712,800 |
29 Aug 2019 | 65.28 | 65.89 | 62.04 | 63.49 | 63.03 | 13,762,500 |
28 Aug 2019 | 67.62 | 69.48 | 67.54 | 69.00 | 68.50 | 3,405,100 |
27 Aug 2019 | 68.65 | 69.13 | 67.64 | 67.82 | 67.32 | 3,432,200 |
26 Aug 2019 | 67.19 | 67.75 | 65.93 | 67.65 | 67.16 | 2,685,500 |
23 Aug 2019 | 68.01 | 68.21 | 65.24 | 66.21 | 65.73 | 4,726,800 |
22 Aug 2019 | 68.00 | 69.50 | 67.53 | 68.80 | 68.30 | 2,433,100 |
21 Aug 2019 | 67.71 | 68.61 | 67.46 | 67.86 | 67.36 | 1,793,100 |
20 Aug 2019 | 66.00 | 67.25 | 65.72 | 66.04 | 65.56 | 1,299,100 |
19 Aug 2019 | 66.56 | 67.22 | 65.92 | 66.26 | 65.78 | 1,431,000 |
16 Aug 2019 | 64.58 | 65.91 | 64.52 | 65.48 | 65.00 | 1,897,300 |
15 Aug 2019 | 67.66 | 67.66 | 62.96 | 63.93 | 63.46 | 3,727,400 |
14 Aug 2019 | 68.50 | 68.65 | 66.39 | 66.97 | 66.48 | 3,271,700 |
13 Aug 2019 | 66.74 | 74.49 | 65.85 | 71.29 | 70.77 | 5,658,400 |
12 Aug 2019 | 66.73 | 67.11 | 66.40 | 66.96 | 66.47 | 1,116,500 |
09 Aug 2019 | 68.85 | 69.13 | 67.08 | 67.36 | 66.87 | 1,628,500 |
08 Aug 2019 | 68.49 | 69.15 | 68.06 | 68.91 | 68.41 | 1,819,600 |
07 Aug 2019 | 67.02 | 67.97 | 65.76 | 67.71 | 67.22 | 2,670,600 |
06 Aug 2019 | 66.55 | 67.87 | 65.88 | 67.70 | 67.21 | 2,590,600 |
05 Aug 2019 | 66.80 | 66.80 | 64.86 | 66.14 | 65.66 | 3,758,600 |
02 Aug 2019 | 68.26 | 68.97 | 67.02 | 68.53 | 68.03 | 3,954,400 |
01 Aug 2019 | 76.71 | 77.23 | 67.87 | 68.27 | 67.77 | 7,551,400 |
31 Jul 2019 | 76.83 | 77.62 | 75.56 | 76.53 | 75.97 | 1,848,100 |
30 Jul 2019 | 77.34 | 77.86 | 76.73 | 77.00 | 76.44 | 2,016,400 |
29 Jul 2019 | 77.73 | 77.87 | 77.05 | 77.60 | 77.03 | 1,199,600 |
26 Jul 2019 | 77.67 | 78.08 | 76.21 | 77.75 | 77.18 | 1,662,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |