Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2019 | 74.89 | 75.77 | 74.55 | 75.73 | 75.73 | 2,237,400 |
10 Dec 2019 | 74.95 | 75.23 | 74.52 | 74.55 | 74.55 | 4,268,900 |
09 Dec 2019 | 75.14 | 75.54 | 75.04 | 75.16 | 75.16 | 2,913,100 |
06 Dec 2019 | 74.90 | 75.20 | 74.63 | 75.09 | 75.09 | 2,891,700 |
05 Dec 2019 | 73.99 | 74.11 | 73.38 | 73.98 | 73.98 | 2,970,000 |
04 Dec 2019 | 73.27 | 74.19 | 73.08 | 73.50 | 73.50 | 2,463,600 |
03 Dec 2019 | 72.67 | 72.86 | 71.90 | 72.61 | 72.61 | 2,119,800 |
02 Dec 2019 | 73.95 | 74.75 | 73.31 | 73.36 | 73.36 | 2,017,500 |
29 Nov 2019 | 74.16 | 74.31 | 73.69 | 73.86 | 73.86 | 1,086,900 |
27 Nov 2019 | 74.43 | 74.53 | 73.87 | 74.44 | 74.44 | 1,505,100 |
26 Nov 2019 | 74.41 | 74.45 | 73.89 | 74.43 | 74.43 | 1,984,500 |
25 Nov 2019 | 74.00 | 74.38 | 73.68 | 74.35 | 74.35 | 1,900,900 |
22 Nov 2019 | 73.69 | 73.75 | 73.23 | 73.66 | 73.66 | 2,333,100 |
21 Nov 2019 | 72.94 | 73.60 | 72.53 | 73.56 | 73.56 | 2,015,500 |
20 Nov 2019 | 72.97 | 73.21 | 72.31 | 72.75 | 72.75 | 2,073,800 |
19 Nov 2019 | 73.58 | 73.58 | 72.85 | 73.28 | 73.28 | 2,045,200 |
18 Nov 2019 | 73.15 | 73.30 | 72.75 | 73.07 | 73.07 | 1,590,600 |
15 Nov 2019 | 73.39 | 73.70 | 72.99 | 73.53 | 73.53 | 1,924,800 |
14 Nov 2019 | 72.34 | 73.25 | 72.27 | 72.73 | 72.73 | 1,990,300 |
14 Nov 2019 | 0.5 Dividend | |||||
13 Nov 2019 | 73.50 | 73.80 | 73.26 | 73.58 | 73.08 | 2,509,600 |
12 Nov 2019 | 74.26 | 74.70 | 73.89 | 74.07 | 73.57 | 2,310,100 |
11 Nov 2019 | 73.29 | 73.89 | 73.17 | 73.81 | 73.31 | 1,643,100 |
08 Nov 2019 | 73.71 | 73.90 | 73.32 | 73.88 | 73.38 | 2,206,400 |
07 Nov 2019 | 73.88 | 74.29 | 73.57 | 73.79 | 73.29 | 2,532,100 |
06 Nov 2019 | 73.13 | 74.25 | 72.87 | 73.60 | 73.10 | 3,962,200 |
05 Nov 2019 | 72.10 | 73.93 | 72.00 | 73.79 | 73.29 | 6,530,800 |
04 Nov 2019 | 72.47 | 75.54 | 72.29 | 73.22 | 72.72 | 6,537,200 |
01 Nov 2019 | 70.61 | 71.79 | 70.46 | 71.79 | 71.30 | 2,897,400 |
31 Oct 2019 | 70.75 | 71.03 | 69.39 | 70.15 | 69.67 | 2,916,300 |
30 Oct 2019 | 70.75 | 71.05 | 69.86 | 71.03 | 70.55 | 1,796,500 |
29 Oct 2019 | 70.55 | 71.22 | 70.51 | 70.86 | 70.38 | 2,401,200 |
28 Oct 2019 | 71.27 | 71.44 | 70.53 | 70.99 | 70.51 | 2,078,100 |
25 Oct 2019 | 70.11 | 71.10 | 69.91 | 70.82 | 70.34 | 1,945,400 |
24 Oct 2019 | 70.75 | 70.80 | 69.44 | 69.88 | 69.41 | 1,733,300 |
23 Oct 2019 | 70.25 | 70.63 | 69.92 | 70.56 | 70.08 | 2,228,500 |
22 Oct 2019 | 69.56 | 70.43 | 68.95 | 70.23 | 69.75 | 2,188,300 |
21 Oct 2019 | 69.06 | 69.75 | 68.94 | 69.43 | 68.96 | 2,121,900 |
18 Oct 2019 | 67.97 | 68.82 | 67.92 | 68.65 | 68.18 | 3,637,300 |
17 Oct 2019 | 67.80 | 68.47 | 67.70 | 68.05 | 67.59 | 2,715,500 |
16 Oct 2019 | 67.43 | 68.09 | 67.28 | 67.32 | 66.86 | 2,580,700 |
15 Oct 2019 | 67.21 | 68.42 | 66.64 | 67.73 | 67.27 | 4,775,600 |
14 Oct 2019 | 66.61 | 67.38 | 66.54 | 67.21 | 66.75 | 2,137,300 |
11 Oct 2019 | 66.25 | 68.03 | 65.97 | 67.04 | 66.58 | 3,737,400 |
10 Oct 2019 | 63.78 | 65.43 | 63.78 | 65.05 | 64.61 | 2,786,400 |
09 Oct 2019 | 63.68 | 64.12 | 62.98 | 63.62 | 63.19 | 2,752,000 |
08 Oct 2019 | 63.76 | 64.02 | 63.10 | 63.16 | 62.73 | 2,502,300 |
07 Oct 2019 | 65.03 | 65.49 | 64.44 | 64.45 | 64.01 | 1,997,800 |
04 Oct 2019 | 64.36 | 65.20 | 64.36 | 65.19 | 64.75 | 3,190,200 |
03 Oct 2019 | 63.10 | 64.43 | 62.80 | 64.40 | 63.96 | 3,202,600 |
02 Oct 2019 | 64.28 | 64.60 | 62.98 | 63.50 | 63.07 | 4,156,500 |
01 Oct 2019 | 67.97 | 68.27 | 65.18 | 65.25 | 64.81 | 7,704,200 |
30 Sep 2019 | 66.95 | 67.21 | 66.62 | 66.86 | 66.41 | 4,904,400 |
27 Sep 2019 | 65.08 | 66.80 | 64.00 | 66.40 | 65.95 | 6,472,400 |
26 Sep 2019 | 64.48 | 64.48 | 63.83 | 64.19 | 63.75 | 1,916,600 |
25 Sep 2019 | 63.89 | 64.59 | 63.75 | 64.46 | 64.02 | 2,329,000 |
24 Sep 2019 | 65.00 | 65.28 | 63.78 | 63.99 | 63.56 | 3,633,000 |
23 Sep 2019 | 64.40 | 65.26 | 64.15 | 64.93 | 64.49 | 2,431,500 |
20 Sep 2019 | 65.35 | 65.74 | 64.51 | 64.95 | 64.51 | 4,119,400 |
19 Sep 2019 | 65.10 | 65.54 | 64.79 | 65.17 | 64.73 | 2,067,500 |
18 Sep 2019 | 64.57 | 64.92 | 64.02 | 64.91 | 64.47 | 3,519,900 |
17 Sep 2019 | 65.30 | 65.40 | 64.35 | 64.95 | 64.51 | 2,217,800 |
16 Sep 2019 | 65.53 | 65.91 | 65.22 | 65.66 | 65.21 | 2,279,400 |
13 Sep 2019 | 65.58 | 66.21 | 65.16 | 65.55 | 65.10 | 2,247,700 |
12 Sep 2019 | 65.00 | 65.52 | 64.41 | 64.71 | 64.27 | 2,408,500 |
11 Sep 2019 | 64.96 | 65.37 | 64.19 | 65.20 | 64.76 | 3,047,300 |
10 Sep 2019 | 63.88 | 64.81 | 63.59 | 64.81 | 64.37 | 3,056,800 |
09 Sep 2019 | 62.54 | 63.88 | 62.41 | 63.78 | 63.35 | 3,505,800 |
06 Sep 2019 | 62.05 | 62.39 | 61.65 | 62.25 | 61.83 | 2,653,500 |
05 Sep 2019 | 60.63 | 62.13 | 60.50 | 61.84 | 61.42 | 3,233,400 |
04 Sep 2019 | 59.12 | 59.82 | 59.12 | 59.61 | 59.20 | 3,244,000 |
03 Sep 2019 | 59.00 | 59.00 | 58.03 | 58.40 | 58.00 | 3,123,600 |
30 Aug 2019 | 59.80 | 59.97 | 59.49 | 59.59 | 59.19 | 2,678,000 |
29 Aug 2019 | 58.69 | 59.36 | 58.47 | 59.14 | 58.74 | 2,319,300 |
28 Aug 2019 | 56.95 | 57.93 | 56.64 | 57.83 | 57.44 | 1,730,300 |
27 Aug 2019 | 57.65 | 57.72 | 56.84 | 57.27 | 56.88 | 2,600,300 |
26 Aug 2019 | 57.46 | 57.83 | 56.74 | 57.28 | 56.89 | 3,167,100 |
23 Aug 2019 | 57.65 | 58.54 | 56.69 | 57.00 | 56.61 | 3,765,700 |
22 Aug 2019 | 58.72 | 58.96 | 57.95 | 58.20 | 57.80 | 2,178,200 |
21 Aug 2019 | 58.81 | 58.85 | 58.30 | 58.46 | 58.06 | 2,645,500 |
20 Aug 2019 | 58.39 | 58.61 | 57.93 | 57.98 | 57.59 | 2,531,000 |
19 Aug 2019 | 59.00 | 59.04 | 58.35 | 58.55 | 58.15 | 4,095,200 |
16 Aug 2019 | 56.87 | 58.09 | 56.77 | 57.92 | 57.53 | 3,332,600 |
15 Aug 2019 | 56.77 | 57.10 | 55.98 | 56.41 | 56.03 | 4,393,400 |
15 Aug 2019 | 0.49 Dividend | |||||
14 Aug 2019 | 58.02 | 58.51 | 57.01 | 57.14 | 56.27 | 3,880,600 |
13 Aug 2019 | 57.73 | 60.53 | 57.65 | 59.19 | 58.28 | 3,425,700 |
12 Aug 2019 | 59.21 | 59.35 | 58.20 | 58.31 | 57.42 | 2,073,200 |
09 Aug 2019 | 60.37 | 60.46 | 59.24 | 59.48 | 58.57 | 2,948,400 |
08 Aug 2019 | 60.27 | 60.84 | 59.77 | 60.77 | 59.84 | 3,217,600 |
07 Aug 2019 | 59.65 | 59.88 | 58.38 | 59.58 | 58.67 | 3,930,600 |
06 Aug 2019 | 59.86 | 61.26 | 59.27 | 60.82 | 59.89 | 4,068,500 |
05 Aug 2019 | 60.34 | 60.60 | 59.04 | 59.45 | 58.54 | 5,653,500 |
02 Aug 2019 | 62.50 | 62.50 | 61.31 | 61.66 | 60.72 | 4,570,400 |
01 Aug 2019 | 64.93 | 65.30 | 62.53 | 62.76 | 61.80 | 4,532,400 |
31 Jul 2019 | 67.30 | 67.30 | 63.93 | 64.88 | 63.89 | 6,588,300 |
30 Jul 2019 | 66.20 | 67.36 | 65.80 | 67.29 | 66.26 | 2,298,100 |
29 Jul 2019 | 66.12 | 66.63 | 64.83 | 66.30 | 65.28 | 3,196,500 |
26 Jul 2019 | 66.90 | 67.00 | 66.27 | 66.66 | 65.64 | 2,052,200 |
25 Jul 2019 | 66.96 | 67.19 | 66.29 | 66.93 | 65.91 | 2,204,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |