Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Dec 2019 | 128.40 | 130.10 | 127.00 | 127.70 | 127.70 | 3,218 |
12 Dec 2019 | 124.30 | 127.80 | 123.60 | 127.80 | 127.80 | 3,386 |
11 Dec 2019 | 124.10 | 124.60 | 123.00 | 124.60 | 124.60 | 1,911 |
10 Dec 2019 | 122.10 | 124.20 | 121.50 | 124.00 | 124.00 | 5,718 |
09 Dec 2019 | 118.90 | 122.30 | 118.60 | 122.10 | 122.10 | 2,335 |
06 Dec 2019 | 116.60 | 119.10 | 116.20 | 118.80 | 118.80 | 3,507 |
05 Dec 2019 | 115.10 | 116.70 | 114.60 | 116.40 | 116.40 | 4,257 |
04 Dec 2019 | 112.30 | 115.40 | 111.20 | 115.30 | 115.30 | 3,365 |
03 Dec 2019 | 110.20 | 112.60 | 110.10 | 112.50 | 112.50 | 2,474 |
02 Dec 2019 | 112.00 | 113.20 | 109.90 | 110.00 | 110.00 | 4,348 |
29 Nov 2019 | 110.70 | 112.20 | 110.60 | 111.00 | 111.00 | 1,886 |
28 Nov 2019 | 111.30 | 112.00 | 110.90 | 111.00 | 111.00 | 2,865 |
27 Nov 2019 | 109.70 | 111.50 | 109.10 | 111.20 | 111.20 | 480 |
26 Nov 2019 | 107.90 | 110.00 | 106.80 | 109.30 | 109.30 | 480 |
25 Nov 2019 | 105.10 | 109.00 | 104.10 | 107.90 | 107.90 | 900 |
22 Nov 2019 | 104.50 | 105.40 | 104.20 | 104.70 | 104.70 | 649 |
21 Nov 2019 | 101.00 | 105.20 | 101.00 | 104.30 | 104.30 | 2,885 |
20 Nov 2019 | 105.90 | 107.50 | 104.70 | 104.70 | 104.70 | 5,321 |
19 Nov 2019 | 101.50 | 107.50 | 101.50 | 104.80 | 104.80 | 3,789 |
18 Nov 2019 | 94.75 | 104.50 | 94.75 | 101.10 | 101.10 | 2,060 |
15 Nov 2019 | 94.65 | 95.35 | 94.40 | 94.70 | 94.70 | 516 |
14 Nov 2019 | 95.70 | 96.05 | 94.55 | 94.60 | 94.60 | 154 |
13 Nov 2019 | 95.20 | 96.40 | 94.80 | 95.55 | 95.55 | 906 |
12 Nov 2019 | 98.50 | 98.75 | 94.80 | 95.00 | 95.00 | 636 |
11 Nov 2019 | 98.35 | 100.80 | 97.40 | 97.40 | 97.40 | 456 |
08 Nov 2019 | 97.20 | 98.70 | 95.90 | 98.45 | 98.45 | 1,462 |
07 Nov 2019 | 97.35 | 97.75 | 94.25 | 96.65 | 96.65 | 1,066 |
06 Nov 2019 | 99.00 | 99.00 | 97.00 | 97.35 | 97.35 | 420 |
05 Nov 2019 | 101.30 | 101.30 | 98.25 | 99.00 | 99.00 | 1,500 |
04 Nov 2019 | 101.00 | 102.00 | 99.45 | 101.40 | 101.40 | 1,425 |
01 Nov 2019 | 97.60 | 103.30 | 97.55 | 99.85 | 99.85 | 3,337 |
31 Oct 2019 | 99.10 | 100.80 | 96.65 | 97.45 | 97.45 | 1,600 |
30 Oct 2019 | 98.00 | 99.85 | 95.65 | 98.95 | 98.95 | 1,630 |
29 Oct 2019 | 89.40 | 97.50 | 89.40 | 97.50 | 97.50 | 1,942 |
28 Oct 2019 | 101.20 | 101.40 | 94.40 | 94.40 | 94.40 | 535 |
25 Oct 2019 | 101.80 | 102.30 | 101.10 | 101.40 | 101.40 | 922 |
24 Oct 2019 | 102.10 | 102.90 | 101.40 | 101.80 | 101.80 | 300 |
23 Oct 2019 | 103.60 | 103.80 | 101.80 | 102.00 | 102.00 | 1,820 |
22 Oct 2019 | 98.05 | 106.00 | 97.35 | 103.40 | 103.40 | 744 |
21 Oct 2019 | 99.75 | 100.10 | 97.60 | 98.15 | 98.15 | 250 |
18 Oct 2019 | 99.65 | 101.00 | 99.25 | 99.65 | 99.65 | 939 |
17 Oct 2019 | 99.45 | 100.40 | 98.55 | 99.90 | 99.90 | 4,296 |
16 Oct 2019 | 99.25 | 100.40 | 99.25 | 99.45 | 99.45 | 267 |
15 Oct 2019 | 98.50 | 100.70 | 97.85 | 99.40 | 99.40 | 215 |
14 Oct 2019 | 97.55 | 98.20 | 96.60 | 97.90 | 97.90 | 226 |
11 Oct 2019 | 96.50 | 97.50 | 95.80 | 97.00 | 97.00 | 1,515 |
10 Oct 2019 | 99.40 | 99.75 | 96.75 | 97.00 | 97.00 | 1,580 |
09 Oct 2019 | 98.00 | 100.20 | 97.85 | 100.00 | 100.00 | 1,304 |
08 Oct 2019 | 98.10 | 98.55 | 97.40 | 97.70 | 97.70 | 58 |
07 Oct 2019 | 98.10 | 98.45 | 96.35 | 97.70 | 97.70 | 295 |
04 Oct 2019 | 95.40 | 98.05 | 95.15 | 97.70 | 97.70 | 471 |
02 Oct 2019 | 97.40 | 97.85 | 94.40 | 94.95 | 94.95 | 657 |
01 Oct 2019 | 101.00 | 102.00 | 97.40 | 97.40 | 97.40 | 3,610 |
30 Sep 2019 | 101.30 | 103.10 | 100.80 | 100.80 | 100.80 | 290 |
27 Sep 2019 | 103.00 | 103.00 | 101.10 | 101.30 | 101.30 | 244 |
26 Sep 2019 | 102.40 | 103.70 | 101.30 | 102.70 | 102.70 | 220 |
25 Sep 2019 | 104.30 | 104.30 | 101.20 | 102.40 | 102.40 | 94 |
24 Sep 2019 | 104.60 | 106.30 | 104.10 | 104.40 | 104.40 | 284 |
23 Sep 2019 | 105.50 | 106.20 | 103.20 | 105.30 | 105.30 | 80 |
20 Sep 2019 | 105.40 | 106.80 | 105.10 | 105.60 | 105.60 | 20 |
19 Sep 2019 | 105.30 | 105.80 | 105.00 | 105.40 | 105.40 | 1,051 |
18 Sep 2019 | 105.00 | 105.90 | 104.60 | 105.40 | 105.40 | 1,640 |
17 Sep 2019 | 104.50 | 105.70 | 104.30 | 104.80 | 104.80 | 4,532 |
16 Sep 2019 | 105.10 | 106.10 | 104.30 | 104.60 | 104.60 | 106 |
13 Sep 2019 | 105.90 | 105.90 | 104.00 | 105.70 | 105.70 | 2,076 |
12 Sep 2019 | 106.50 | 107.70 | 105.60 | 105.90 | 105.90 | 1,417 |
11 Sep 2019 | 103.60 | 107.20 | 103.60 | 106.70 | 106.70 | 860 |
10 Sep 2019 | 105.80 | 105.80 | 100.40 | 103.50 | 103.50 | 2,216 |
09 Sep 2019 | 108.20 | 110.20 | 105.00 | 106.20 | 106.20 | 2,447 |
06 Sep 2019 | 106.10 | 107.10 | 105.60 | 106.70 | 106.70 | 230 |
05 Sep 2019 | 106.10 | 106.20 | 105.00 | 106.20 | 106.20 | 548 |
04 Sep 2019 | 106.90 | 107.10 | 105.00 | 105.50 | 105.50 | 588 |
03 Sep 2019 | 106.90 | 107.30 | 105.80 | 105.90 | 105.90 | 586 |
02 Sep 2019 | 107.50 | 109.00 | 106.20 | 106.80 | 106.80 | 616 |
30 Aug 2019 | 108.50 | 109.60 | 107.50 | 107.50 | 107.50 | 1,296 |
29 Aug 2019 | 107.30 | 109.20 | 106.90 | 108.30 | 108.30 | 90 |
28 Aug 2019 | 107.70 | 107.70 | 106.70 | 107.00 | 107.00 | 225 |
27 Aug 2019 | 107.30 | 108.10 | 106.30 | 107.10 | 107.10 | 65 |
26 Aug 2019 | 105.80 | 108.50 | 105.30 | 107.30 | 107.30 | 840 |
23 Aug 2019 | 109.50 | 109.90 | 106.70 | 106.70 | 106.70 | 630 |
22 Aug 2019 | 113.50 | 113.80 | 109.00 | 109.20 | 109.20 | 4,802 |
21 Aug 2019 | 111.10 | 114.60 | 111.10 | 113.50 | 113.50 | 1,110 |
20 Aug 2019 | 111.70 | 113.30 | 111.00 | 111.00 | 111.00 | 275 |
19 Aug 2019 | 109.10 | 111.50 | 109.00 | 111.20 | 111.20 | 1,058 |
16 Aug 2019 | 107.40 | 109.30 | 107.40 | 108.70 | 108.70 | 1,104 |
15 Aug 2019 | 106.20 | 108.50 | 104.00 | 106.20 | 106.20 | 2,012 |
14 Aug 2019 | 110.00 | 110.00 | 104.90 | 105.30 | 105.30 | 1,354 |
13 Aug 2019 | 107.90 | 110.30 | 107.00 | 109.50 | 109.50 | 894 |
12 Aug 2019 | 111.70 | 113.30 | 107.20 | 107.20 | 107.20 | 4,557 |
09 Aug 2019 | 114.00 | 114.20 | 111.00 | 111.30 | 111.30 | 2,598 |
08 Aug 2019 | 110.00 | 112.90 | 109.70 | 112.70 | 112.70 | 1,147 |
07 Aug 2019 | 109.20 | 114.00 | 102.40 | 109.20 | 109.20 | 6,664 |
06 Aug 2019 | 104.20 | 106.40 | 103.80 | 105.00 | 105.00 | 1,724 |
05 Aug 2019 | 103.00 | 106.80 | 102.60 | 102.90 | 102.90 | 3,285 |
02 Aug 2019 | 107.80 | 108.80 | 106.00 | 106.10 | 106.10 | 1,517 |
01 Aug 2019 | 108.60 | 110.00 | 107.60 | 107.60 | 107.60 | 2,302 |
31 Jul 2019 | 107.70 | 109.80 | 107.60 | 108.60 | 108.60 | 6,162 |
30 Jul 2019 | 109.60 | 111.00 | 107.00 | 107.60 | 107.60 | 4,305 |
29 Jul 2019 | 106.90 | 111.00 | 106.90 | 109.70 | 109.70 | 2,780 |
26 Jul 2019 | 106.50 | 107.70 | 106.50 | 107.20 | 107.20 | 3,740 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |