Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Dec 2019 | 70.48 | 70.54 | 69.12 | 69.23 | 69.23 | 11,649,756 |
12 Dec 2019 | 68.96 | 70.38 | 68.90 | 70.34 | 70.34 | 17,068,500 |
11 Dec 2019 | 68.74 | 69.76 | 68.67 | 68.96 | 68.96 | 13,748,400 |
10 Dec 2019 | 69.66 | 70.15 | 68.70 | 69.06 | 69.06 | 14,281,800 |
09 Dec 2019 | 69.08 | 69.97 | 69.02 | 69.66 | 69.66 | 12,397,700 |
06 Dec 2019 | 68.76 | 69.87 | 68.76 | 69.51 | 69.51 | 13,710,800 |
05 Dec 2019 | 68.89 | 68.97 | 68.21 | 68.41 | 68.41 | 13,109,000 |
04 Dec 2019 | 68.25 | 68.76 | 68.14 | 68.65 | 68.65 | 11,049,700 |
03 Dec 2019 | 68.00 | 68.25 | 67.52 | 67.88 | 67.88 | 12,245,800 |
02 Dec 2019 | 68.50 | 68.88 | 68.37 | 68.42 | 68.42 | 11,116,900 |
29 Nov 2019 | 68.33 | 68.53 | 68.00 | 68.13 | 68.13 | 7,980,800 |
27 Nov 2019 | 68.76 | 69.09 | 68.41 | 68.70 | 68.70 | 8,393,900 |
26 Nov 2019 | 68.92 | 69.04 | 68.44 | 68.74 | 68.74 | 15,457,000 |
25 Nov 2019 | 69.37 | 69.44 | 68.71 | 68.91 | 68.91 | 10,670,000 |
22 Nov 2019 | 69.71 | 70.18 | 69.33 | 69.37 | 69.37 | 12,143,600 |
21 Nov 2019 | 68.02 | 69.75 | 67.92 | 69.67 | 69.67 | 14,080,500 |
20 Nov 2019 | 67.67 | 68.54 | 67.32 | 68.03 | 68.03 | 16,930,700 |
19 Nov 2019 | 68.40 | 68.56 | 67.78 | 67.82 | 67.82 | 12,605,500 |
18 Nov 2019 | 68.70 | 68.82 | 68.30 | 68.52 | 68.52 | 10,095,600 |
15 Nov 2019 | 68.71 | 69.30 | 68.67 | 69.19 | 69.19 | 11,252,800 |
14 Nov 2019 | 68.86 | 68.97 | 68.18 | 68.50 | 68.50 | 11,279,800 |
13 Nov 2019 | 69.02 | 69.15 | 68.60 | 68.80 | 68.80 | 11,773,700 |
12 Nov 2019 | 70.27 | 70.41 | 68.98 | 69.37 | 69.37 | 13,918,600 |
11 Nov 2019 | 70.21 | 70.61 | 69.97 | 70.34 | 70.34 | 8,674,000 |
08 Nov 2019 | 71.61 | 71.80 | 70.66 | 70.77 | 70.77 | 12,106,000 |
08 Nov 2019 | 0.87 Dividend | |||||
07 Nov 2019 | 72.03 | 73.03 | 72.00 | 73.01 | 72.14 | 13,073,800 |
06 Nov 2019 | 72.73 | 72.87 | 71.20 | 71.49 | 70.64 | 13,996,500 |
05 Nov 2019 | 72.04 | 73.12 | 71.85 | 73.09 | 72.22 | 14,930,400 |
04 Nov 2019 | 70.07 | 71.87 | 69.94 | 71.67 | 70.82 | 15,858,200 |
01 Nov 2019 | 68.39 | 69.61 | 68.31 | 69.60 | 68.77 | 14,108,700 |
31 Oct 2019 | 67.46 | 67.72 | 67.14 | 67.57 | 66.76 | 16,169,100 |
30 Oct 2019 | 68.37 | 68.37 | 67.27 | 67.72 | 66.91 | 12,840,600 |
29 Oct 2019 | 68.48 | 69.03 | 68.24 | 68.44 | 67.62 | 13,894,400 |
28 Oct 2019 | 69.46 | 69.67 | 68.58 | 68.64 | 67.82 | 11,209,600 |
25 Oct 2019 | 68.90 | 69.48 | 68.90 | 69.25 | 68.42 | 7,607,200 |
24 Oct 2019 | 69.96 | 70.05 | 69.02 | 69.09 | 68.27 | 9,003,600 |
23 Oct 2019 | 68.96 | 69.76 | 68.78 | 69.75 | 68.92 | 8,641,800 |
22 Oct 2019 | 68.78 | 69.76 | 68.65 | 69.09 | 68.27 | 9,536,000 |
21 Oct 2019 | 67.82 | 68.77 | 67.82 | 68.74 | 67.92 | 10,199,300 |
18 Oct 2019 | 67.87 | 68.15 | 67.61 | 67.61 | 66.80 | 13,472,700 |
17 Oct 2019 | 68.48 | 68.88 | 68.08 | 68.14 | 67.33 | 9,757,200 |
16 Oct 2019 | 69.21 | 69.53 | 68.21 | 68.23 | 67.42 | 9,765,800 |
15 Oct 2019 | 69.06 | 70.00 | 69.01 | 69.42 | 68.59 | 6,645,700 |
14 Oct 2019 | 68.60 | 69.37 | 68.59 | 69.18 | 68.36 | 6,234,600 |
11 Oct 2019 | 68.98 | 69.49 | 68.89 | 68.98 | 68.16 | 10,101,900 |
10 Oct 2019 | 67.43 | 68.36 | 67.38 | 68.25 | 67.44 | 7,100,100 |
09 Oct 2019 | 67.30 | 67.70 | 67.20 | 67.44 | 66.64 | 8,580,900 |
08 Oct 2019 | 67.54 | 67.92 | 66.64 | 66.70 | 65.91 | 9,748,700 |
07 Oct 2019 | 68.70 | 69.03 | 68.02 | 68.02 | 67.21 | 10,993,000 |
04 Oct 2019 | 68.11 | 69.07 | 67.82 | 68.97 | 68.15 | 10,534,800 |
03 Oct 2019 | 67.00 | 68.00 | 66.31 | 67.98 | 67.17 | 10,788,400 |
02 Oct 2019 | 68.27 | 68.59 | 67.01 | 67.15 | 66.35 | 14,503,700 |
01 Oct 2019 | 70.83 | 70.91 | 68.91 | 68.95 | 68.13 | 10,279,100 |
30 Sep 2019 | 71.24 | 71.45 | 70.58 | 70.61 | 69.77 | 9,768,900 |
27 Sep 2019 | 70.70 | 71.67 | 70.63 | 71.48 | 70.63 | 8,224,000 |
26 Sep 2019 | 71.22 | 71.35 | 70.68 | 70.97 | 70.12 | 8,420,200 |
25 Sep 2019 | 70.98 | 71.47 | 70.82 | 71.35 | 70.50 | 8,035,200 |
24 Sep 2019 | 71.81 | 71.87 | 70.82 | 71.14 | 70.29 | 13,307,100 |
23 Sep 2019 | 71.52 | 72.36 | 71.46 | 72.13 | 71.27 | 7,495,200 |
20 Sep 2019 | 72.49 | 72.50 | 71.86 | 72.08 | 71.22 | 19,736,600 |
19 Sep 2019 | 72.97 | 73.19 | 72.19 | 72.33 | 71.47 | 8,050,200 |
18 Sep 2019 | 72.65 | 72.97 | 72.33 | 72.82 | 71.95 | 7,292,200 |
17 Sep 2019 | 73.82 | 74.08 | 72.63 | 73.17 | 72.30 | 14,452,200 |
16 Sep 2019 | 75.04 | 75.18 | 73.60 | 73.73 | 72.85 | 19,830,200 |
13 Sep 2019 | 72.26 | 72.72 | 72.06 | 72.64 | 71.77 | 7,337,200 |
12 Sep 2019 | 70.98 | 72.16 | 70.70 | 71.98 | 71.12 | 9,100,700 |
11 Sep 2019 | 72.78 | 72.84 | 71.55 | 71.93 | 71.07 | 10,525,700 |
10 Sep 2019 | 72.14 | 72.85 | 71.62 | 72.07 | 71.21 | 13,810,800 |
09 Sep 2019 | 71.16 | 72.07 | 70.98 | 71.49 | 70.64 | 12,840,200 |
06 Sep 2019 | 70.35 | 70.95 | 70.12 | 70.93 | 70.08 | 10,418,500 |
05 Sep 2019 | 69.84 | 70.55 | 69.70 | 70.27 | 69.43 | 9,901,500 |
04 Sep 2019 | 69.50 | 69.61 | 69.09 | 69.29 | 68.46 | 6,959,200 |
03 Sep 2019 | 67.89 | 68.68 | 67.63 | 68.56 | 67.74 | 9,849,700 |
30 Aug 2019 | 68.61 | 69.08 | 68.06 | 68.48 | 67.66 | 9,180,800 |
29 Aug 2019 | 68.30 | 68.67 | 68.09 | 68.43 | 67.61 | 9,004,100 |
28 Aug 2019 | 67.53 | 67.98 | 67.16 | 67.68 | 66.87 | 9,647,400 |
27 Aug 2019 | 68.13 | 68.44 | 66.97 | 67.19 | 66.39 | 9,490,900 |
26 Aug 2019 | 68.12 | 68.26 | 67.53 | 67.85 | 67.04 | 7,343,900 |
23 Aug 2019 | 68.82 | 69.53 | 67.03 | 67.49 | 66.69 | 15,371,900 |
22 Aug 2019 | 69.91 | 69.96 | 69.25 | 69.57 | 68.74 | 8,972,000 |
21 Aug 2019 | 69.96 | 69.98 | 69.37 | 69.72 | 68.89 | 10,134,200 |
20 Aug 2019 | 69.30 | 69.30 | 68.71 | 69.03 | 68.21 | 9,743,500 |
19 Aug 2019 | 68.97 | 69.65 | 68.86 | 69.45 | 68.62 | 10,032,800 |
16 Aug 2019 | 67.78 | 68.46 | 67.27 | 68.30 | 67.49 | 12,649,000 |
15 Aug 2019 | 67.46 | 67.56 | 66.53 | 67.25 | 66.45 | 12,874,400 |
14 Aug 2019 | 69.07 | 69.09 | 67.65 | 67.65 | 66.84 | 18,114,400 |
13 Aug 2019 | 69.27 | 70.62 | 68.92 | 70.49 | 69.65 | 12,403,300 |
12 Aug 2019 | 70.06 | 70.16 | 69.33 | 69.63 | 68.80 | 8,668,400 |
12 Aug 2019 | 0.87 Dividend | |||||
09 Aug 2019 | 72.13 | 72.25 | 70.47 | 70.84 | 69.14 | 13,686,600 |
08 Aug 2019 | 70.85 | 72.41 | 70.62 | 72.38 | 70.64 | 14,304,100 |
07 Aug 2019 | 69.86 | 70.88 | 69.40 | 70.50 | 68.80 | 15,231,100 |
06 Aug 2019 | 70.29 | 71.01 | 70.28 | 70.96 | 69.25 | 12,282,400 |
05 Aug 2019 | 70.78 | 70.92 | 69.61 | 70.28 | 68.59 | 19,080,900 |
02 Aug 2019 | 72.61 | 73.26 | 71.18 | 71.75 | 70.02 | 21,376,700 |
01 Aug 2019 | 73.74 | 74.27 | 72.27 | 72.46 | 70.72 | 17,132,800 |
31 Jul 2019 | 75.04 | 75.66 | 74.26 | 74.36 | 72.57 | 13,104,600 |
30 Jul 2019 | 75.06 | 75.56 | 74.89 | 75.35 | 73.54 | 6,961,200 |
29 Jul 2019 | 74.88 | 75.38 | 74.70 | 75.34 | 73.53 | 7,091,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |