Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2018 | 93.84 | 94.46 | 93.60 | 94.08 | 94.08 | 497,758 |
25 Apr 2018 | 94.06 | 94.54 | 93.08 | 93.80 | 93.80 | 991,975 |
24 Apr 2018 | 93.70 | 95.20 | 93.70 | 94.36 | 94.36 | 3,367,543 |
24 Apr 2018 | 5 Dividend | |||||
23 Apr 2018 | 97.50 | 98.06 | 96.86 | 98.06 | 93.06 | 2,472,957 |
20 Apr 2018 | 97.30 | 97.80 | 97.04 | 97.56 | 92.59 | 2,628,874 |
19 Apr 2018 | 96.36 | 97.26 | 96.08 | 97.06 | 92.11 | 1,506,132 |
18 Apr 2018 | 96.04 | 96.54 | 95.68 | 96.16 | 91.26 | 1,850,549 |
17 Apr 2018 | 95.52 | 96.40 | 95.46 | 95.88 | 90.99 | 1,282,197 |
16 Apr 2018 | 95.66 | 95.70 | 95.02 | 95.36 | 90.50 | 2,637,110 |
13 Apr 2018 | 94.90 | 95.64 | 94.66 | 95.28 | 90.42 | 1,098,421 |
12 Apr 2018 | 94.20 | 94.80 | 93.92 | 94.72 | 89.89 | 906,100 |
11 Apr 2018 | 94.74 | 94.88 | 93.66 | 93.98 | 89.19 | 1,292,037 |
10 Apr 2018 | 95.14 | 95.50 | 94.46 | 95.04 | 90.19 | 1,537,721 |
09 Apr 2018 | 94.20 | 95.46 | 94.12 | 95.12 | 90.27 | 1,296,000 |
06 Apr 2018 | 93.86 | 94.72 | 93.48 | 94.10 | 89.30 | 1,572,974 |
05 Apr 2018 | 94.12 | 94.22 | 93.12 | 94.00 | 89.21 | 2,169,957 |
04 Apr 2018 | 94.96 | 94.96 | 92.24 | 92.68 | 87.95 | 4,486,735 |
03 Apr 2018 | 97.12 | 97.12 | 95.78 | 96.40 | 91.48 | 1,341,195 |
29 Mar 2018 | 98.12 | 98.44 | 96.46 | 97.28 | 92.32 | 5,784,820 |
28 Mar 2018 | 93.02 | 95.16 | 92.50 | 95.16 | 90.31 | 1,689,765 |
27 Mar 2018 | 94.74 | 94.78 | 93.68 | 93.98 | 89.19 | 1,895,088 |
26 Mar 2018 | 93.70 | 94.46 | 93.08 | 93.24 | 88.49 | 1,312,412 |
23 Mar 2018 | 93.56 | 93.86 | 92.96 | 93.44 | 88.68 | 1,471,998 |
22 Mar 2018 | 95.06 | 95.26 | 93.60 | 93.96 | 89.17 | 1,284,375 |
21 Mar 2018 | 96.46 | 96.72 | 95.44 | 95.44 | 90.57 | 1,440,205 |
20 Mar 2018 | 95.60 | 96.28 | 95.24 | 96.10 | 91.20 | 1,479,586 |
19 Mar 2018 | 96.62 | 96.86 | 95.22 | 95.42 | 90.55 | 1,794,549 |
16 Mar 2018 | 96.92 | 97.60 | 96.78 | 96.84 | 91.90 | 3,434,171 |
15 Mar 2018 | 95.98 | 96.96 | 95.92 | 96.86 | 91.92 | 1,243,905 |
14 Mar 2018 | 96.30 | 96.46 | 95.30 | 95.54 | 90.67 | 1,382,438 |
13 Mar 2018 | 97.02 | 97.28 | 96.10 | 96.24 | 91.33 | 1,271,383 |
12 Mar 2018 | 97.20 | 97.72 | 96.92 | 97.34 | 92.38 | 1,029,831 |
09 Mar 2018 | 96.44 | 97.18 | 96.36 | 96.92 | 91.98 | 981,450 |
08 Mar 2018 | 96.08 | 96.88 | 95.80 | 96.72 | 91.79 | 1,199,559 |
07 Mar 2018 | 95.40 | 95.76 | 94.54 | 95.70 | 90.82 | 924,192 |
06 Mar 2018 | 96.18 | 96.54 | 95.24 | 95.36 | 90.50 | 1,637,554 |
05 Mar 2018 | 93.30 | 94.86 | 93.18 | 94.84 | 90.00 | 1,922,778 |
02 Mar 2018 | 95.16 | 95.42 | 93.28 | 93.48 | 88.71 | 1,778,062 |
01 Mar 2018 | 96.02 | 96.48 | 95.54 | 95.84 | 90.95 | 1,394,354 |
28 Feb 2018 | 97.36 | 97.50 | 96.50 | 96.50 | 91.58 | 1,527,224 |
27 Feb 2018 | 98.50 | 98.80 | 96.82 | 97.28 | 92.32 | 2,937,898 |
26 Feb 2018 | 97.70 | 98.30 | 96.72 | 98.22 | 93.21 | 2,310,287 |
23 Feb 2018 | 96.30 | 97.96 | 95.98 | 97.44 | 92.47 | 2,974,079 |
22 Feb 2018 | 95.90 | 96.12 | 94.32 | 95.10 | 90.25 | 1,961,946 |
21 Feb 2018 | 96.12 | 96.44 | 95.48 | 96.44 | 91.52 | 3,511,755 |
20 Feb 2018 | 95.46 | 96.70 | 95.14 | 96.38 | 91.47 | 1,869,345 |
19 Feb 2018 | 94.80 | 96.62 | 94.50 | 95.06 | 90.21 | 2,676,385 |
16 Feb 2018 | 95.14 | 95.40 | 93.92 | 94.40 | 89.59 | 1,967,836 |
15 Feb 2018 | 95.00 | 95.48 | 94.48 | 95.02 | 90.18 | 1,658,928 |
14 Feb 2018 | 93.78 | 94.96 | 93.76 | 94.88 | 90.04 | 2,097,862 |
13 Feb 2018 | 93.34 | 93.90 | 93.10 | 93.40 | 88.64 | 1,513,035 |
12 Feb 2018 | 93.10 | 94.32 | 92.74 | 93.56 | 88.79 | 1,511,175 |
09 Feb 2018 | 92.18 | 92.96 | 90.92 | 92.20 | 87.50 | 3,549,358 |
08 Feb 2018 | 96.10 | 96.30 | 92.06 | 92.06 | 87.37 | 5,638,597 |
07 Feb 2018 | 89.18 | 90.42 | 88.56 | 90.18 | 85.58 | 3,086,916 |
06 Feb 2018 | 89.72 | 90.28 | 88.54 | 88.60 | 84.08 | 4,543,157 |
05 Feb 2018 | 91.60 | 92.20 | 91.04 | 92.12 | 87.42 | 2,168,865 |
02 Feb 2018 | 91.42 | 92.92 | 90.90 | 92.22 | 87.52 | 2,465,805 |
01 Feb 2018 | 91.92 | 92.38 | 91.36 | 91.70 | 87.02 | 1,891,246 |
31 Jan 2018 | 92.88 | 93.26 | 91.78 | 91.80 | 87.12 | 2,740,573 |
30 Jan 2018 | 93.20 | 93.96 | 92.90 | 93.12 | 88.37 | 1,479,877 |
29 Jan 2018 | 93.80 | 93.94 | 93.10 | 93.54 | 88.77 | 1,175,103 |
26 Jan 2018 | 94.04 | 94.34 | 93.52 | 93.54 | 88.77 | 1,288,747 |
25 Jan 2018 | 94.50 | 94.64 | 93.84 | 94.16 | 89.36 | 2,493,256 |
24 Jan 2018 | 94.62 | 95.72 | 94.46 | 94.90 | 90.06 | 1,741,276 |
23 Jan 2018 | 94.70 | 94.70 | 93.86 | 94.56 | 89.74 | 1,675,362 |
22 Jan 2018 | 94.22 | 94.84 | 94.22 | 94.50 | 89.68 | 1,131,394 |
19 Jan 2018 | 94.26 | 94.74 | 94.24 | 94.46 | 89.64 | 2,252,115 |
18 Jan 2018 | 93.80 | 94.66 | 93.74 | 94.60 | 89.78 | 1,610,842 |
17 Jan 2018 | 93.28 | 93.78 | 93.16 | 93.66 | 88.88 | 1,353,720 |
16 Jan 2018 | 93.18 | 94.00 | 92.94 | 92.94 | 88.20 | 1,449,451 |
15 Jan 2018 | 92.80 | 93.58 | 92.80 | 92.96 | 88.22 | 1,052,985 |
12 Jan 2018 | 92.26 | 93.10 | 92.26 | 92.96 | 88.22 | 1,443,151 |
11 Jan 2018 | 91.84 | 92.30 | 91.48 | 92.02 | 87.33 | 1,813,264 |
10 Jan 2018 | 91.64 | 91.94 | 91.30 | 91.56 | 86.89 | 1,981,907 |
09 Jan 2018 | 91.50 | 92.06 | 91.04 | 91.96 | 87.27 | 2,196,103 |
08 Jan 2018 | 92.48 | 92.66 | 90.96 | 91.30 | 86.64 | 2,401,073 |
05 Jan 2018 | 92.16 | 92.32 | 91.72 | 92.26 | 87.56 | 1,452,671 |
04 Jan 2018 | 91.48 | 92.40 | 91.30 | 91.96 | 87.27 | 1,941,335 |
03 Jan 2018 | 92.24 | 92.32 | 90.52 | 91.34 | 86.68 | 1,854,755 |
29 Dec 2017 | 91.30 | 91.35 | 90.85 | 91.25 | 86.60 | 779,097 |
28 Dec 2017 | 92.00 | 92.10 | 91.30 | 91.40 | 86.74 | 681,882 |
27 Dec 2017 | 92.00 | 92.30 | 91.70 | 92.00 | 87.31 | 650,113 |
22 Dec 2017 | 91.75 | 92.15 | 91.60 | 91.80 | 87.12 | 963,986 |
21 Dec 2017 | 91.30 | 92.30 | 90.90 | 92.20 | 87.50 | 1,521,713 |
20 Dec 2017 | 91.75 | 92.10 | 91.40 | 91.40 | 86.74 | 1,489,277 |
19 Dec 2017 | 92.60 | 92.85 | 91.50 | 91.60 | 86.93 | 1,734,736 |
18 Dec 2017 | 93.00 | 93.30 | 92.55 | 92.80 | 88.07 | 1,855,354 |
15 Dec 2017 | 92.10 | 92.90 | 91.85 | 92.50 | 87.78 | 3,797,657 |
14 Dec 2017 | 91.35 | 92.65 | 91.25 | 92.10 | 87.40 | 1,748,566 |
13 Dec 2017 | 90.85 | 91.95 | 90.80 | 91.45 | 86.79 | 1,857,528 |
12 Dec 2017 | 90.55 | 91.10 | 89.95 | 90.90 | 86.27 | 1,574,198 |
11 Dec 2017 | 90.60 | 90.80 | 90.15 | 90.50 | 85.89 | 1,193,074 |
08 Dec 2017 | 91.15 | 91.65 | 90.55 | 90.65 | 86.03 | 1,503,577 |
07 Dec 2017 | 90.15 | 91.45 | 89.95 | 90.75 | 86.12 | 1,435,277 |
06 Dec 2017 | 90.05 | 90.30 | 89.40 | 90.30 | 85.70 | 2,223,395 |
05 Dec 2017 | 92.05 | 92.30 | 90.30 | 90.55 | 85.93 | 2,501,856 |
04 Dec 2017 | 92.20 | 92.70 | 92.05 | 92.35 | 87.64 | 1,699,961 |
01 Dec 2017 | 92.05 | 92.70 | 91.80 | 91.85 | 87.17 | 1,902,081 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |