Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Sep 2019 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
23 Sep 2019 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
20 Sep 2019 | 56.91 | 57.14 | 56.90 | 57.12 | 57.12 | 39,300 |
19 Sep 2019 | 56.86 | 56.88 | 56.78 | 56.80 | 56.80 | 23,600 |
18 Sep 2019 | 57.04 | 57.07 | 56.66 | 56.72 | 56.72 | 90,600 |
17 Sep 2019 | 56.77 | 56.94 | 56.76 | 56.90 | 56.90 | 80,400 |
16 Sep 2019 | 56.73 | 56.85 | 56.69 | 56.78 | 56.78 | 112,300 |
13 Sep 2019 | 56.65 | 56.73 | 56.46 | 56.47 | 56.47 | 43,200 |
12 Sep 2019 | 57.10 | 57.16 | 56.71 | 56.84 | 56.84 | 79,900 |
11 Sep 2019 | 56.95 | 57.02 | 56.86 | 56.88 | 56.88 | 59,200 |
10 Sep 2019 | 57.25 | 57.33 | 56.91 | 56.94 | 56.94 | 49,700 |
09 Sep 2019 | 57.32 | 57.37 | 57.25 | 57.28 | 57.28 | 64,100 |
06 Sep 2019 | 57.43 | 57.59 | 57.43 | 57.53 | 57.53 | 88,000 |
05 Sep 2019 | 57.55 | 57.57 | 57.35 | 57.50 | 57.50 | 54,000 |
04 Sep 2019 | 57.64 | 57.79 | 57.64 | 57.78 | 57.78 | 77,400 |
03 Sep 2019 | 57.66 | 57.90 | 57.60 | 57.61 | 57.61 | 153,400 |
03 Sep 2019 | 0.039 Dividend | |||||
30 Aug 2019 | 57.95 | 57.98 | 57.74 | 57.78 | 57.74 | 63,400 |
29 Aug 2019 | 57.89 | 58.02 | 57.83 | 58.00 | 57.96 | 65,500 |
28 Aug 2019 | 58.00 | 58.06 | 57.94 | 57.96 | 57.92 | 35,000 |
27 Aug 2019 | 57.60 | 57.85 | 57.60 | 57.84 | 57.80 | 401,300 |
26 Aug 2019 | 57.65 | 57.69 | 57.50 | 57.53 | 57.49 | 67,800 |
23 Aug 2019 | 57.25 | 57.67 | 57.25 | 57.62 | 57.58 | 48,300 |
22 Aug 2019 | 57.25 | 57.34 | 57.09 | 57.24 | 57.20 | 67,300 |
21 Aug 2019 | 57.32 | 57.53 | 57.27 | 57.30 | 57.26 | 42,700 |
20 Aug 2019 | 57.43 | 57.48 | 57.37 | 57.41 | 57.37 | 55,700 |
19 Aug 2019 | 57.28 | 57.41 | 57.26 | 57.28 | 57.24 | 43,100 |
16 Aug 2019 | 57.52 | 57.58 | 57.42 | 57.53 | 57.49 | 39,600 |
15 Aug 2019 | 57.52 | 57.79 | 57.45 | 57.68 | 57.64 | 78,300 |
14 Aug 2019 | 57.49 | 57.53 | 57.41 | 57.47 | 57.43 | 71,000 |
13 Aug 2019 | 57.52 | 57.52 | 57.24 | 57.25 | 57.21 | 106,300 |
12 Aug 2019 | 57.34 | 57.48 | 57.30 | 57.39 | 57.35 | 46,200 |
09 Aug 2019 | 57.32 | 57.36 | 57.13 | 57.16 | 57.12 | 41,300 |
08 Aug 2019 | 56.97 | 57.25 | 56.92 | 57.20 | 57.16 | 187,200 |
07 Aug 2019 | 57.33 | 57.42 | 57.03 | 57.07 | 57.03 | 42,700 |
06 Aug 2019 | 56.79 | 57.04 | 56.78 | 57.03 | 56.99 | 40,600 |
05 Aug 2019 | 56.69 | 56.86 | 56.67 | 56.82 | 56.78 | 66,800 |
02 Aug 2019 | 56.58 | 56.62 | 56.44 | 56.60 | 56.56 | 44,900 |
01 Aug 2019 | 56.27 | 56.63 | 56.23 | 56.57 | 56.53 | 262,200 |
01 Aug 2019 | 0.136 Dividend | |||||
31 Jul 2019 | 56.39 | 56.73 | 56.39 | 56.48 | 56.31 | 81,700 |
30 Jul 2019 | 56.41 | 56.42 | 56.34 | 56.40 | 56.23 | 57,200 |
29 Jul 2019 | 56.38 | 56.41 | 56.26 | 56.32 | 56.15 | 144,800 |
26 Jul 2019 | 56.43 | 56.44 | 56.27 | 56.34 | 56.17 | 31,900 |
25 Jul 2019 | 56.44 | 56.45 | 56.35 | 56.40 | 56.23 | 39,200 |
24 Jul 2019 | 56.46 | 56.55 | 56.44 | 56.49 | 56.32 | 67,500 |
23 Jul 2019 | 56.47 | 56.50 | 56.40 | 56.46 | 56.29 | 55,200 |
22 Jul 2019 | 56.53 | 56.55 | 56.48 | 56.51 | 56.34 | 48,900 |
19 Jul 2019 | 56.45 | 56.55 | 56.45 | 56.47 | 56.30 | 43,600 |
18 Jul 2019 | 56.42 | 56.58 | 56.34 | 56.55 | 56.38 | 77,700 |
17 Jul 2019 | 56.38 | 56.49 | 56.38 | 56.45 | 56.28 | 149,400 |
16 Jul 2019 | 56.28 | 56.34 | 56.26 | 56.32 | 56.15 | 206,400 |
15 Jul 2019 | 56.29 | 56.42 | 56.29 | 56.42 | 56.25 | 92,200 |
12 Jul 2019 | 56.11 | 56.30 | 56.11 | 56.27 | 56.10 | 58,200 |
11 Jul 2019 | 56.36 | 56.41 | 56.18 | 56.18 | 56.01 | 130,400 |
10 Jul 2019 | 56.40 | 56.40 | 56.27 | 56.38 | 56.21 | 116,600 |
09 Jul 2019 | 56.26 | 56.30 | 56.17 | 56.27 | 56.10 | 98,600 |
08 Jul 2019 | 56.30 | 56.30 | 56.21 | 56.21 | 56.04 | 53,100 |
05 Jul 2019 | 56.09 | 56.19 | 55.94 | 56.19 | 56.02 | 211,900 |
03 Jul 2019 | 56.30 | 56.38 | 56.30 | 56.36 | 56.19 | 71,700 |
02 Jul 2019 | 56.16 | 56.28 | 56.14 | 56.22 | 56.05 | 53,500 |
01 Jul 2019 | 56.36 | 56.36 | 56.10 | 56.19 | 56.02 | 184,800 |
01 Jul 2019 | 0.316 Dividend | |||||
28 Jun 2019 | 56.52 | 56.61 | 56.49 | 56.59 | 56.10 | 193,900 |
27 Jun 2019 | 56.52 | 56.61 | 56.47 | 56.57 | 56.08 | 66,400 |
26 Jun 2019 | 56.53 | 56.55 | 56.45 | 56.49 | 56.00 | 68,600 |
25 Jun 2019 | 56.61 | 56.70 | 56.51 | 56.55 | 56.06 | 94,400 |
24 Jun 2019 | 56.62 | 56.65 | 56.58 | 56.65 | 56.16 | 25,600 |
21 Jun 2019 | 56.70 | 56.71 | 56.45 | 56.51 | 56.02 | 72,700 |
20 Jun 2019 | 56.72 | 56.86 | 56.71 | 56.80 | 56.31 | 1,375,400 |
19 Jun 2019 | 56.05 | 56.45 | 56.00 | 56.45 | 55.96 | 40,700 |
18 Jun 2019 | 56.21 | 56.26 | 56.10 | 56.13 | 55.64 | 58,400 |
17 Jun 2019 | 55.89 | 55.95 | 55.83 | 55.90 | 55.42 | 101,600 |
14 Jun 2019 | 56.00 | 56.10 | 55.89 | 55.96 | 55.48 | 132,500 |
13 Jun 2019 | 56.13 | 56.15 | 56.07 | 56.09 | 55.60 | 39,300 |
12 Jun 2019 | 56.01 | 56.13 | 56.01 | 56.05 | 55.57 | 38,400 |
11 Jun 2019 | 56.06 | 56.10 | 56.01 | 56.05 | 55.57 | 80,000 |
10 Jun 2019 | 56.26 | 56.26 | 56.08 | 56.10 | 55.61 | 59,500 |
07 Jun 2019 | 56.37 | 56.40 | 56.30 | 56.40 | 55.91 | 117,100 |
06 Jun 2019 | 56.29 | 56.37 | 56.09 | 56.20 | 55.71 | 141,100 |
05 Jun 2019 | 56.29 | 56.38 | 56.21 | 56.23 | 55.74 | 51,100 |
04 Jun 2019 | 56.20 | 56.25 | 56.11 | 56.23 | 55.74 | 38,000 |
03 Jun 2019 | 56.23 | 56.41 | 56.18 | 56.35 | 55.86 | 289,700 |
03 Jun 2019 | 0.323 Dividend | |||||
31 May 2019 | 56.28 | 56.52 | 56.28 | 56.50 | 55.69 | 85,400 |
30 May 2019 | 55.96 | 56.13 | 55.92 | 56.13 | 55.33 | 120,900 |
29 May 2019 | 55.92 | 56.06 | 55.92 | 55.93 | 55.13 | 61,900 |
28 May 2019 | 55.83 | 55.86 | 55.78 | 55.82 | 55.02 | 57,600 |
24 May 2019 | 55.78 | 55.78 | 55.70 | 55.78 | 54.98 | 49,000 |
23 May 2019 | 55.58 | 55.77 | 55.58 | 55.69 | 54.89 | 43,500 |
22 May 2019 | 55.56 | 55.63 | 55.53 | 55.56 | 54.76 | 53,800 |
21 May 2019 | 55.53 | 55.56 | 55.50 | 55.53 | 54.74 | 257,500 |
20 May 2019 | 55.56 | 55.62 | 55.50 | 55.53 | 54.74 | 35,800 |
17 May 2019 | 55.69 | 55.69 | 55.57 | 55.60 | 54.80 | 30,500 |
16 May 2019 | 55.69 | 55.69 | 55.62 | 55.66 | 54.86 | 1,601,400 |
15 May 2019 | 55.73 | 55.73 | 55.63 | 55.72 | 54.92 | 61,600 |
14 May 2019 | 55.60 | 55.63 | 55.57 | 55.59 | 54.79 | 51,600 |
13 May 2019 | 55.58 | 55.70 | 55.56 | 55.60 | 54.80 | 126,600 |
10 May 2019 | 55.34 | 55.46 | 55.34 | 55.43 | 54.64 | 44,900 |
09 May 2019 | 55.36 | 55.40 | 55.32 | 55.36 | 54.57 | 28,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |