Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Dec 2019 | 60.70 | 60.96 | 60.55 | 60.94 | 60.94 | 1,057,538 |
12 Dec 2019 | 59.78 | 59.88 | 59.30 | 59.49 | 59.49 | 950,500 |
11 Dec 2019 | 59.76 | 59.91 | 59.54 | 59.63 | 59.63 | 850,600 |
10 Dec 2019 | 60.11 | 60.28 | 59.89 | 59.96 | 59.96 | 457,700 |
09 Dec 2019 | 60.15 | 60.29 | 59.95 | 60.22 | 60.22 | 521,900 |
06 Dec 2019 | 59.77 | 59.99 | 59.57 | 59.81 | 59.81 | 764,000 |
05 Dec 2019 | 59.34 | 59.39 | 59.08 | 59.36 | 59.36 | 678,500 |
04 Dec 2019 | 59.38 | 59.58 | 59.29 | 59.52 | 59.52 | 634,700 |
03 Dec 2019 | 59.00 | 59.22 | 58.94 | 59.19 | 59.19 | 814,600 |
02 Dec 2019 | 59.26 | 59.31 | 58.79 | 59.28 | 59.28 | 872,700 |
29 Nov 2019 | 59.24 | 59.52 | 59.18 | 59.49 | 59.49 | 320,000 |
27 Nov 2019 | 58.90 | 59.11 | 58.72 | 59.04 | 59.04 | 795,500 |
26 Nov 2019 | 58.86 | 59.19 | 58.79 | 58.95 | 58.95 | 734,000 |
25 Nov 2019 | 58.34 | 58.63 | 58.27 | 58.58 | 58.58 | 1,197,000 |
22 Nov 2019 | 58.31 | 58.40 | 58.14 | 58.21 | 58.21 | 483,500 |
21 Nov 2019 | 58.35 | 58.54 | 58.03 | 58.19 | 58.19 | 664,900 |
20 Nov 2019 | 58.59 | 58.88 | 58.56 | 58.79 | 58.79 | 805,500 |
19 Nov 2019 | 59.25 | 59.31 | 58.95 | 59.02 | 59.02 | 621,900 |
18 Nov 2019 | 59.27 | 59.53 | 59.09 | 59.15 | 59.15 | 678,800 |
15 Nov 2019 | 58.74 | 59.16 | 58.67 | 59.03 | 59.03 | 645,500 |
14 Nov 2019 | 59.20 | 59.45 | 59.15 | 59.30 | 59.30 | 1,088,800 |
13 Nov 2019 | 59.47 | 59.74 | 59.32 | 59.70 | 59.70 | 653,500 |
12 Nov 2019 | 59.41 | 59.46 | 59.00 | 59.12 | 59.12 | 820,500 |
11 Nov 2019 | 59.41 | 59.58 | 59.24 | 59.54 | 59.54 | 576,300 |
08 Nov 2019 | 60.11 | 60.31 | 59.74 | 59.96 | 59.96 | 684,900 |
07 Nov 2019 | 60.07 | 60.09 | 59.59 | 59.67 | 59.67 | 607,300 |
06 Nov 2019 | 60.57 | 60.62 | 60.29 | 60.39 | 60.39 | 604,500 |
05 Nov 2019 | 59.26 | 59.49 | 59.13 | 59.44 | 59.44 | 789,800 |
04 Nov 2019 | 59.55 | 59.67 | 58.88 | 58.98 | 58.98 | 699,500 |
01 Nov 2019 | 60.43 | 60.45 | 59.61 | 59.75 | 59.75 | 663,400 |
31 Oct 2019 | 59.97 | 60.11 | 59.64 | 60.11 | 60.11 | 566,100 |
31 Oct 2019 | 0.452 Dividend | |||||
30 Oct 2019 | 60.02 | 60.21 | 59.75 | 60.16 | 59.71 | 760,400 |
29 Oct 2019 | 58.95 | 59.49 | 58.85 | 59.26 | 58.81 | 636,400 |
28 Oct 2019 | 59.11 | 59.27 | 58.80 | 58.93 | 58.49 | 699,000 |
25 Oct 2019 | 59.48 | 59.71 | 59.29 | 59.32 | 58.87 | 610,000 |
24 Oct 2019 | 59.33 | 59.87 | 59.30 | 59.75 | 59.30 | 1,264,700 |
23 Oct 2019 | 59.06 | 59.26 | 58.82 | 59.10 | 58.66 | 860,600 |
22 Oct 2019 | 59.44 | 59.69 | 58.96 | 59.17 | 58.73 | 1,543,400 |
21 Oct 2019 | 59.28 | 59.65 | 59.15 | 59.23 | 58.78 | 773,300 |
18 Oct 2019 | 59.70 | 60.15 | 59.59 | 60.08 | 59.63 | 566,600 |
17 Oct 2019 | 60.36 | 60.38 | 59.92 | 59.98 | 59.53 | 739,100 |
16 Oct 2019 | 59.36 | 59.54 | 59.01 | 59.39 | 58.94 | 677,000 |
15 Oct 2019 | 58.29 | 58.53 | 58.18 | 58.37 | 57.93 | 1,081,400 |
14 Oct 2019 | 58.79 | 58.93 | 58.51 | 58.72 | 58.28 | 721,400 |
11 Oct 2019 | 59.05 | 59.36 | 58.91 | 59.15 | 58.71 | 821,100 |
10 Oct 2019 | 58.87 | 59.42 | 58.77 | 59.29 | 58.84 | 624,900 |
09 Oct 2019 | 59.42 | 59.63 | 59.19 | 59.52 | 59.07 | 617,600 |
08 Oct 2019 | 59.65 | 59.76 | 59.11 | 59.11 | 58.67 | 778,000 |
07 Oct 2019 | 59.61 | 60.01 | 59.56 | 59.69 | 59.24 | 641,400 |
04 Oct 2019 | 58.93 | 59.68 | 58.93 | 59.68 | 59.23 | 1,017,000 |
03 Oct 2019 | 59.11 | 59.62 | 59.09 | 59.41 | 58.96 | 1,312,100 |
02 Oct 2019 | 59.61 | 59.76 | 58.86 | 59.10 | 58.66 | 1,179,800 |
01 Oct 2019 | 59.95 | 60.33 | 59.64 | 60.23 | 59.78 | 2,030,100 |
30 Sep 2019 | 60.04 | 60.56 | 60.02 | 60.10 | 59.65 | 875,100 |
27 Sep 2019 | 60.66 | 60.67 | 60.24 | 60.44 | 59.99 | 695,800 |
26 Sep 2019 | 60.49 | 60.78 | 60.46 | 60.69 | 60.23 | 647,500 |
25 Sep 2019 | 60.30 | 60.39 | 59.89 | 60.20 | 59.75 | 960,900 |
24 Sep 2019 | 60.69 | 61.21 | 60.66 | 60.96 | 60.50 | 640,800 |
23 Sep 2019 | 60.59 | 60.73 | 60.31 | 60.35 | 59.90 | 587,300 |
20 Sep 2019 | 60.48 | 60.85 | 59.91 | 59.97 | 59.52 | 1,070,000 |
19 Sep 2019 | 61.39 | 61.71 | 61.35 | 61.46 | 61.00 | 623,300 |
18 Sep 2019 | 61.31 | 61.57 | 61.18 | 61.50 | 61.04 | 856,900 |
17 Sep 2019 | 60.91 | 61.65 | 60.89 | 61.44 | 60.98 | 975,700 |
16 Sep 2019 | 60.76 | 60.78 | 60.17 | 60.45 | 60.00 | 878,500 |
13 Sep 2019 | 61.04 | 61.38 | 61.00 | 61.14 | 60.68 | 531,000 |
12 Sep 2019 | 61.25 | 61.85 | 61.22 | 61.67 | 61.21 | 631,900 |
11 Sep 2019 | 60.80 | 61.54 | 60.80 | 61.54 | 61.08 | 670,100 |
10 Sep 2019 | 61.32 | 61.56 | 61.13 | 61.53 | 61.07 | 788,500 |
09 Sep 2019 | 63.11 | 63.14 | 62.51 | 62.72 | 62.25 | 803,300 |
06 Sep 2019 | 63.86 | 64.09 | 63.79 | 63.87 | 63.39 | 435,200 |
05 Sep 2019 | 64.38 | 64.40 | 63.72 | 63.74 | 63.26 | 651,800 |
04 Sep 2019 | 64.31 | 64.84 | 64.24 | 64.83 | 64.34 | 474,500 |
03 Sep 2019 | 63.62 | 64.35 | 63.57 | 64.31 | 63.83 | 651,700 |
30 Aug 2019 | 63.51 | 63.54 | 62.91 | 63.18 | 62.71 | 659,200 |
29 Aug 2019 | 63.31 | 63.31 | 62.65 | 62.96 | 62.49 | 893,800 |
28 Aug 2019 | 62.67 | 62.84 | 62.42 | 62.63 | 62.16 | 1,211,400 |
27 Aug 2019 | 61.79 | 62.59 | 61.76 | 62.36 | 61.89 | 892,000 |
26 Aug 2019 | 61.34 | 61.62 | 61.30 | 61.50 | 61.04 | 367,400 |
23 Aug 2019 | 61.64 | 62.05 | 60.95 | 61.09 | 60.63 | 659,300 |
22 Aug 2019 | 61.44 | 61.77 | 61.29 | 61.71 | 61.25 | 603,100 |
21 Aug 2019 | 61.82 | 62.10 | 61.75 | 61.85 | 61.39 | 647,400 |
20 Aug 2019 | 61.94 | 61.99 | 61.39 | 61.57 | 61.11 | 634,900 |
19 Aug 2019 | 61.53 | 61.96 | 61.46 | 61.82 | 61.36 | 624,900 |
16 Aug 2019 | 60.56 | 61.17 | 60.36 | 61.06 | 60.60 | 890,400 |
15 Aug 2019 | 60.21 | 60.43 | 59.84 | 60.03 | 59.58 | 1,030,600 |
14 Aug 2019 | 59.47 | 60.13 | 59.39 | 59.46 | 59.01 | 1,050,600 |
13 Aug 2019 | 59.09 | 59.51 | 59.07 | 59.49 | 59.04 | 807,200 |
12 Aug 2019 | 59.31 | 59.61 | 59.25 | 59.48 | 59.03 | 530,900 |
09 Aug 2019 | 59.11 | 59.26 | 58.59 | 58.86 | 58.42 | 794,300 |
08 Aug 2019 | 58.52 | 59.15 | 58.45 | 59.09 | 58.65 | 535,000 |
08 Aug 2019 | 0.459 Dividend | |||||
07 Aug 2019 | 58.61 | 59.50 | 58.52 | 59.39 | 58.49 | 621,100 |
06 Aug 2019 | 58.95 | 59.16 | 58.57 | 58.90 | 58.01 | 635,900 |
05 Aug 2019 | 59.60 | 59.68 | 58.46 | 58.69 | 57.80 | 642,600 |
02 Aug 2019 | 60.53 | 60.55 | 59.62 | 59.87 | 58.96 | 678,400 |
01 Aug 2019 | 60.17 | 60.82 | 60.16 | 60.41 | 59.49 | 782,300 |
31 Jul 2019 | 60.31 | 60.89 | 59.62 | 60.12 | 59.21 | 745,900 |
30 Jul 2019 | 61.39 | 61.50 | 60.93 | 61.07 | 60.14 | 536,700 |
29 Jul 2019 | 61.52 | 61.71 | 61.22 | 61.46 | 60.53 | 459,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |