Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Dec 2019 | 57.55 | 58.34 | 57.39 | 57.79 | 57.79 | 22,795,852 |
12 Dec 2019 | 56.75 | 58.05 | 56.61 | 57.55 | 57.55 | 27,883,300 |
11 Dec 2019 | 56.91 | 57.17 | 56.58 | 57.07 | 57.07 | 20,051,100 |
10 Dec 2019 | 56.71 | 56.83 | 56.44 | 56.59 | 56.59 | 16,157,900 |
09 Dec 2019 | 56.54 | 56.96 | 56.50 | 56.53 | 56.53 | 14,298,600 |
06 Dec 2019 | 56.66 | 56.99 | 56.42 | 56.81 | 56.81 | 16,476,800 |
05 Dec 2019 | 56.41 | 56.41 | 55.76 | 56.08 | 56.08 | 17,673,700 |
04 Dec 2019 | 56.66 | 56.66 | 55.86 | 56.02 | 56.02 | 18,881,400 |
03 Dec 2019 | 56.86 | 56.86 | 55.75 | 56.07 | 56.07 | 25,737,400 |
02 Dec 2019 | 58.55 | 58.69 | 57.47 | 57.66 | 57.66 | 19,154,500 |
29 Nov 2019 | 58.15 | 58.30 | 57.79 | 58.05 | 58.05 | 9,481,100 |
27 Nov 2019 | 58.53 | 58.59 | 57.91 | 58.51 | 58.51 | 18,184,200 |
26 Nov 2019 | 58.95 | 59.13 | 58.45 | 58.90 | 58.90 | 22,338,700 |
25 Nov 2019 | 58.00 | 58.84 | 58.00 | 58.81 | 58.81 | 15,011,700 |
22 Nov 2019 | 58.34 | 58.65 | 57.49 | 57.61 | 57.61 | 15,690,200 |
21 Nov 2019 | 57.49 | 58.30 | 57.41 | 58.22 | 58.22 | 16,139,000 |
20 Nov 2019 | 58.26 | 58.36 | 57.37 | 57.90 | 57.90 | 18,542,300 |
19 Nov 2019 | 58.48 | 58.65 | 57.75 | 58.35 | 58.35 | 17,061,900 |
18 Nov 2019 | 57.70 | 58.48 | 57.57 | 58.25 | 58.25 | 16,097,500 |
15 Nov 2019 | 58.17 | 58.70 | 57.62 | 57.96 | 57.96 | 16,112,100 |
14 Nov 2019 | 57.61 | 58.04 | 57.57 | 57.81 | 57.81 | 12,119,000 |
13 Nov 2019 | 57.87 | 57.97 | 57.35 | 57.89 | 57.89 | 15,332,700 |
12 Nov 2019 | 58.40 | 58.80 | 58.03 | 58.20 | 58.20 | 11,952,500 |
11 Nov 2019 | 57.97 | 58.50 | 57.90 | 58.35 | 58.35 | 11,228,900 |
08 Nov 2019 | 57.85 | 58.30 | 57.31 | 58.27 | 58.27 | 11,888,900 |
07 Nov 2019 | 58.00 | 58.55 | 57.86 | 58.05 | 58.05 | 16,962,800 |
06 Nov 2019 | 57.49 | 57.71 | 56.98 | 57.60 | 57.60 | 17,721,000 |
06 Nov 2019 | 0.315 Dividend | |||||
05 Nov 2019 | 57.47 | 58.35 | 57.21 | 57.55 | 57.24 | 20,865,400 |
04 Nov 2019 | 56.93 | 57.80 | 56.85 | 57.61 | 57.29 | 19,068,000 |
01 Nov 2019 | 55.94 | 56.65 | 55.62 | 56.51 | 56.20 | 17,953,500 |
31 Oct 2019 | 56.33 | 56.60 | 55.62 | 56.53 | 56.22 | 19,249,700 |
30 Oct 2019 | 56.32 | 56.63 | 55.62 | 56.60 | 56.29 | 15,248,000 |
29 Oct 2019 | 56.37 | 57.24 | 56.24 | 56.34 | 56.03 | 18,155,800 |
28 Oct 2019 | 56.38 | 56.81 | 56.06 | 56.76 | 56.45 | 32,307,500 |
25 Oct 2019 | 54.19 | 56.61 | 53.92 | 56.46 | 56.15 | 59,767,700 |
24 Oct 2019 | 52.09 | 52.43 | 51.43 | 52.23 | 51.94 | 23,413,000 |
23 Oct 2019 | 51.37 | 51.96 | 51.20 | 51.72 | 51.44 | 15,887,500 |
22 Oct 2019 | 51.90 | 52.32 | 51.89 | 52.01 | 51.73 | 13,114,300 |
21 Oct 2019 | 51.52 | 52.17 | 51.34 | 52.13 | 51.84 | 12,189,000 |
18 Oct 2019 | 51.75 | 51.82 | 51.03 | 51.36 | 51.08 | 16,974,100 |
17 Oct 2019 | 52.64 | 52.84 | 51.38 | 51.86 | 51.58 | 16,533,900 |
16 Oct 2019 | 52.35 | 52.56 | 52.12 | 52.45 | 52.16 | 14,769,300 |
15 Oct 2019 | 51.93 | 53.07 | 51.83 | 52.65 | 52.36 | 18,878,100 |
14 Oct 2019 | 51.90 | 51.95 | 51.44 | 51.64 | 51.36 | 15,016,800 |
11 Oct 2019 | 52.00 | 52.79 | 51.82 | 52.09 | 51.80 | 24,072,500 |
10 Oct 2019 | 50.41 | 51.78 | 50.40 | 51.11 | 50.83 | 13,907,900 |
09 Oct 2019 | 50.47 | 50.79 | 50.15 | 50.48 | 50.20 | 11,834,900 |
08 Oct 2019 | 50.16 | 50.48 | 49.61 | 49.73 | 49.46 | 17,409,100 |
07 Oct 2019 | 50.70 | 51.23 | 50.56 | 50.62 | 50.34 | 12,081,400 |
04 Oct 2019 | 50.35 | 50.97 | 50.03 | 50.92 | 50.64 | 12,644,900 |
03 Oct 2019 | 49.50 | 50.07 | 48.53 | 50.03 | 49.76 | 16,320,100 |
02 Oct 2019 | 50.31 | 50.37 | 48.98 | 49.39 | 49.12 | 20,078,700 |
01 Oct 2019 | 51.97 | 52.24 | 50.43 | 50.76 | 50.48 | 18,413,100 |
30 Sep 2019 | 51.19 | 51.60 | 50.94 | 51.53 | 51.25 | 13,652,100 |
27 Sep 2019 | 50.63 | 51.22 | 50.34 | 50.78 | 50.50 | 14,845,700 |
26 Sep 2019 | 50.98 | 51.15 | 50.34 | 50.92 | 50.64 | 11,351,800 |
25 Sep 2019 | 49.75 | 51.21 | 49.42 | 51.02 | 50.74 | 19,486,700 |
24 Sep 2019 | 51.10 | 51.18 | 49.64 | 49.82 | 49.55 | 28,197,400 |
23 Sep 2019 | 50.83 | 51.23 | 50.39 | 50.90 | 50.62 | 18,916,600 |
20 Sep 2019 | 51.60 | 51.88 | 50.56 | 50.72 | 50.44 | 37,067,900 |
19 Sep 2019 | 51.70 | 51.99 | 51.50 | 51.57 | 51.29 | 11,428,400 |
18 Sep 2019 | 52.13 | 52.13 | 51.16 | 51.74 | 51.46 | 14,906,800 |
17 Sep 2019 | 52.05 | 52.14 | 51.35 | 51.95 | 51.67 | 19,641,100 |
16 Sep 2019 | 51.90 | 52.29 | 51.70 | 52.20 | 51.91 | 13,354,600 |
13 Sep 2019 | 52.76 | 53.00 | 52.23 | 52.54 | 52.25 | 18,010,800 |
12 Sep 2019 | 53.00 | 53.33 | 52.07 | 53.01 | 52.72 | 23,308,700 |
11 Sep 2019 | 51.60 | 52.79 | 51.38 | 52.79 | 52.50 | 18,968,900 |
10 Sep 2019 | 51.33 | 51.84 | 50.83 | 51.82 | 51.54 | 18,532,000 |
09 Sep 2019 | 51.06 | 52.03 | 51.02 | 51.59 | 51.31 | 20,749,700 |
06 Sep 2019 | 50.25 | 50.99 | 50.07 | 50.92 | 50.64 | 17,067,900 |
05 Sep 2019 | 49.93 | 51.17 | 49.87 | 50.10 | 49.83 | 30,014,200 |
04 Sep 2019 | 47.56 | 48.95 | 47.54 | 48.92 | 48.65 | 23,450,700 |
03 Sep 2019 | 47.12 | 47.22 | 46.50 | 46.98 | 46.72 | 15,003,800 |
30 Aug 2019 | 47.24 | 47.79 | 47.16 | 47.41 | 47.15 | 16,922,600 |
29 Aug 2019 | 46.46 | 47.22 | 46.40 | 46.87 | 46.61 | 17,803,800 |
28 Aug 2019 | 45.70 | 45.91 | 45.37 | 45.79 | 45.54 | 14,888,800 |
27 Aug 2019 | 45.87 | 46.12 | 45.50 | 45.79 | 45.54 | 16,925,500 |
26 Aug 2019 | 45.82 | 45.82 | 45.25 | 45.56 | 45.31 | 22,080,500 |
23 Aug 2019 | 46.35 | 46.63 | 44.80 | 44.96 | 44.71 | 32,814,000 |
22 Aug 2019 | 47.28 | 47.43 | 46.69 | 46.78 | 46.52 | 19,783,000 |
21 Aug 2019 | 47.11 | 47.29 | 46.89 | 47.15 | 46.89 | 15,915,000 |
20 Aug 2019 | 47.03 | 47.12 | 46.46 | 46.60 | 46.34 | 23,113,300 |
19 Aug 2019 | 47.46 | 47.60 | 47.04 | 47.23 | 46.97 | 21,403,600 |
16 Aug 2019 | 46.34 | 46.68 | 46.06 | 46.50 | 46.25 | 22,701,800 |
15 Aug 2019 | 46.10 | 46.18 | 45.44 | 45.70 | 45.45 | 21,896,000 |
14 Aug 2019 | 46.06 | 46.63 | 45.65 | 45.87 | 45.62 | 25,650,200 |
13 Aug 2019 | 45.49 | 47.05 | 45.36 | 46.84 | 46.58 | 28,959,500 |
12 Aug 2019 | 45.76 | 46.07 | 45.44 | 45.60 | 45.35 | 18,490,300 |
09 Aug 2019 | 46.94 | 47.00 | 45.78 | 45.98 | 45.73 | 24,975,500 |
08 Aug 2019 | 46.16 | 47.37 | 45.91 | 47.17 | 46.91 | 30,643,700 |
07 Aug 2019 | 46.30 | 46.88 | 45.97 | 46.73 | 46.47 | 29,440,400 |
06 Aug 2019 | 47.15 | 47.56 | 46.77 | 46.96 | 46.70 | 26,119,600 |
06 Aug 2019 | 0.315 Dividend | |||||
05 Aug 2019 | 47.76 | 47.96 | 46.57 | 46.97 | 46.40 | 38,936,600 |
02 Aug 2019 | 49.09 | 49.36 | 48.50 | 48.68 | 48.09 | 27,881,600 |
01 Aug 2019 | 50.52 | 51.89 | 49.47 | 49.50 | 48.90 | 34,020,800 |
31 Jul 2019 | 51.51 | 51.72 | 50.05 | 50.55 | 49.94 | 24,169,800 |
30 Jul 2019 | 51.71 | 52.31 | 51.56 | 51.70 | 51.07 | 16,487,700 |
29 Jul 2019 | 51.53 | 52.56 | 50.78 | 52.51 | 51.87 | 21,897,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |