Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2020 | 367.31 | 372.37 | 367.31 | 371.21 | 371.21 | 198,926,800 |
Jul 03, 2020 | 368.49 | 369.28 | 364.22 | 365.43 | 365.43 | 140,948,500 |
Jul 02, 2020 | 362.58 | 368.85 | 362.58 | 368.29 | 368.29 | 237,879,600 |
Jul 01, 2020 | 360.81 | 362.92 | 356.66 | 361.19 | 361.19 | 198,697,200 |
Jun 30, 2020 | 360.46 | 361.55 | 358.04 | 360.34 | 360.34 | 226,240,100 |
Jun 29, 2020 | 357.66 | 361.52 | 356.32 | 359.89 | 359.89 | 200,537,200 |
Jun 26, 2020 | 361.19 | 364.98 | 358.15 | 358.32 | 358.32 | 200,171,100 |
Jun 25, 2020 | 356.79 | 360.46 | 352.68 | 359.74 | 359.74 | 244,571,700 |
Jun 24, 2020 | 366.60 | 366.60 | 357.17 | 357.17 | 357.17 | 225,957,800 |
Jun 23, 2020 | 363.91 | 368.47 | 363.91 | 367.40 | 367.40 | 223,615,100 |
Jun 22, 2020 | 364.25 | 366.51 | 361.41 | 362.70 | 362.70 | 207,064,600 |
Jun 19, 2020 | 364.46 | 367.47 | 364.46 | 365.46 | 365.46 | 508,126,000 |
Jun 18, 2020 | 365.19 | 367.31 | 361.51 | 363.41 | 363.41 | 257,886,300 |
Jun 17, 2020 | 363.03 | 367.45 | 363.03 | 366.02 | 366.02 | 260,799,900 |
Jun 16, 2020 | 355.32 | 366.62 | 355.32 | 363.33 | 363.33 | 319,790,900 |
Jun 15, 2020 | 350.54 | 354.30 | 344.91 | 353.09 | 353.09 | 259,217,900 |
Jun 12, 2020 | 351.77 | 358.85 | 349.22 | 354.06 | 354.06 | 295,857,300 |
Jun 11, 2020 | 364.98 | 364.98 | 353.07 | 353.07 | 353.07 | 345,740,900 |
Jun 10, 2020 | 370.17 | 373.03 | 367.00 | 368.15 | 368.15 | 309,538,900 |
Jun 09, 2020 | 374.56 | 374.98 | 368.13 | 369.54 | 369.54 | 366,495,100 |
Jun 08, 2020 | 374.44 | 375.52 | 371.41 | 374.12 | 374.12 | 371,230,900 |
Jun 05, 2020 | 367.54 | 375.40 | 367.54 | 375.32 | 375.32 | 407,200,700 |
Jun 04, 2020 | 367.69 | 369.48 | 364.57 | 366.25 | 366.25 | 337,326,700 |
Jun 03, 2020 | 360.78 | 369.09 | 360.78 | 368.92 | 368.92 | 364,911,600 |
Jun 02, 2020 | 355.97 | 360.61 | 355.97 | 359.77 | 359.77 | 322,723,400 |
May 29, 2020 | 354.00 | 354.00 | 349.78 | 350.36 | 350.36 | 580,548,500 |
May 28, 2020 | 350.85 | 356.05 | 350.85 | 355.47 | 355.47 | 322,521,100 |
May 27, 2020 | 349.42 | 352.75 | 347.41 | 349.75 | 349.75 | 407,509,000 |
May 26, 2020 | 347.01 | 349.72 | 347.01 | 348.92 | 348.92 | 314,648,700 |
May 25, 2020 | 340.98 | 345.18 | 340.98 | 345.18 | 345.18 | 85,563,200 |
May 22, 2020 | 338.70 | 340.83 | 334.57 | 340.17 | 340.17 | 253,880,700 |
May 20, 2020 | 338.82 | 343.05 | 336.88 | 342.82 | 342.82 | 286,044,400 |
May 19, 2020 | 342.27 | 343.27 | 337.44 | 339.49 | 339.49 | 329,491,500 |
May 18, 2020 | 330.70 | 341.82 | 330.70 | 341.59 | 341.59 | 242,578,300 |
May 15, 2020 | 328.23 | 331.72 | 327.30 | 328.24 | 328.24 | 239,373,600 |
May 14, 2020 | 332.44 | 332.44 | 322.87 | 326.71 | 326.71 | 289,337,400 |
May 13, 2020 | 338.80 | 338.80 | 333.76 | 333.97 | 333.97 | 259,089,900 |
May 12, 2020 | 338.91 | 341.61 | 338.38 | 340.57 | 340.57 | 225,192,200 |
May 11, 2020 | 342.10 | 343.38 | 337.07 | 339.70 | 339.70 | 230,687,900 |
May 08, 2020 | 339.09 | 341.13 | 339.09 | 341.05 | 341.05 | 88,057,400 |
May 07, 2020 | 334.81 | 338.20 | 334.81 | 337.98 | 337.98 | 232,301,800 |
May 06, 2020 | 335.77 | 337.38 | 333.87 | 334.34 | 334.34 | 235,985,200 |
May 05, 2020 | 330.68 | 335.50 | 330.68 | 335.50 | 335.50 | 250,569,800 |
May 04, 2020 | 334.90 | 334.90 | 327.47 | 328.44 | 328.44 | 280,681,200 |
Apr 30, 2020 | 347.67 | 349.22 | 339.62 | 340.03 | 340.03 | 406,684,800 |
Apr 29, 2020 | 341.39 | 347.21 | 340.40 | 347.06 | 347.06 | 307,402,300 |
Apr 28, 2020 | 335.76 | 342.83 | 335.56 | 341.09 | 341.09 | 297,910,000 |
Apr 27, 2020 | 331.82 | 335.88 | 331.82 | 335.44 | 335.44 | 203,319,700 |
Apr 24, 2020 | 331.56 | 332.92 | 328.42 | 329.59 | 329.59 | 216,929,200 |
Apr 23, 2020 | 330.94 | 335.32 | 328.63 | 333.24 | 333.24 | 230,040,500 |
Apr 22, 2020 | 325.48 | 330.22 | 325.48 | 330.14 | 330.14 | 221,466,900 |
Apr 21, 2020 | 333.88 | 333.88 | 324.31 | 324.31 | 324.31 | 239,345,400 |
Apr 20, 2020 | 334.19 | 335.70 | 329.55 | 335.70 | 335.70 | 215,334,600 |
Apr 17, 2020 | 328.57 | 335.88 | 328.57 | 333.47 | 333.47 | 310,811,200 |
Apr 16, 2020 | 324.47 | 327.24 | 323.10 | 324.92 | 324.92 | 280,862,100 |
Apr 15, 2020 | 333.51 | 333.70 | 322.37 | 323.06 | 323.06 | 322,323,100 |
Apr 14, 2020 | 333.93 | 336.35 | 333.42 | 333.91 | 333.91 | 277,928,100 |
Apr 09, 2020 | 328.42 | 332.89 | 326.34 | 331.80 | 331.80 | 309,218,200 |
Apr 08, 2020 | 325.62 | 326.67 | 321.57 | 326.67 | 326.67 | 266,335,900 |
Apr 07, 2020 | 323.24 | 331.74 | 323.24 | 326.61 | 326.61 | 376,254,100 |
Apr 06, 2020 | 312.42 | 321.06 | 312.42 | 320.58 | 320.58 | 301,512,500 |
Apr 03, 2020 | 311.98 | 312.01 | 308.41 | 309.06 | 309.06 | 299,157,000 |
Apr 02, 2020 | 311.45 | 314.01 | 306.58 | 312.08 | 312.08 | 346,144,100 |
Apr 01, 2020 | 316.35 | 316.35 | 308.03 | 310.77 | 310.77 | 349,682,800 |
Mar 31, 2020 | 316.38 | 321.49 | 313.97 | 320.06 | 320.06 | 386,418,100 |
Mar 30, 2020 | 311.40 | 314.88 | 303.38 | 314.88 | 314.88 | 294,024,800 |
Mar 27, 2020 | 319.17 | 319.17 | 306.70 | 310.90 | 310.90 | 342,220,200 |
Mar 26, 2020 | 310.02 | 321.38 | 306.04 | 321.38 | 321.38 | 373,673,300 |
Mar 25, 2020 | 307.86 | 318.52 | 301.85 | 313.38 | 313.38 | 452,247,300 |
Mar 24, 2020 | 284.01 | 304.00 | 284.01 | 304.00 | 304.00 | 420,301,900 |
Mar 23, 2020 | 288.31 | 292.04 | 278.41 | 280.43 | 280.43 | - |
Mar 20, 2020 | 291.01 | 301.97 | 291.01 | 293.04 | 293.04 | 672,273,700 |
Mar 19, 2020 | 277.51 | 288.22 | 275.72 | 287.80 | 287.80 | 508,812,200 |
Mar 18, 2020 | 288.68 | 288.68 | 275.92 | 279.66 | 279.66 | 478,145,500 |
Mar 17, 2020 | 287.16 | 295.19 | 275.29 | 291.07 | 291.07 | 520,611,300 |
Mar 16, 2020 | 294.31 | 294.31 | 268.57 | 284.63 | 284.63 | 614,569,800 |
Mar 13, 2020 | 297.92 | 320.76 | 295.23 | 299.16 | 299.16 | 596,027,500 |
Mar 12, 2020 | 327.98 | 327.98 | 294.32 | 294.93 | 294.93 | 694,157,300 |
Mar 11, 2020 | 337.20 | 343.38 | 332.26 | 333.17 | 333.17 | 427,769,400 |
Mar 10, 2020 | 341.74 | 353.40 | 334.28 | 335.64 | 335.64 | 513,551,800 |
Mar 09, 2020 | 362.38 | 362.38 | 336.54 | 339.50 | 339.50 | 606,630,700 |
Mar 06, 2020 | 378.34 | 378.34 | 364.03 | 366.80 | 366.80 | 395,356,800 |
Mar 05, 2020 | 387.97 | 389.10 | 378.04 | 380.76 | 380.76 | 341,903,600 |
Mar 04, 2020 | 381.42 | 388.82 | 379.43 | 386.30 | 386.30 | 328,466,500 |
Mar 03, 2020 | 378.67 | 388.44 | 378.67 | 381.13 | 381.13 | 374,556,200 |
Mar 02, 2020 | 378.73 | 384.20 | 369.06 | 375.97 | 375.97 | 439,821,300 |
Feb 28, 2020 | 385.05 | 385.05 | 371.20 | 375.65 | 375.65 | 533,260,100 |
Feb 27, 2020 | 401.24 | 401.24 | 385.06 | 389.45 | 389.45 | 366,660,200 |
Feb 26, 2020 | 403.25 | 405.78 | 392.89 | 404.62 | 404.62 | 316,567,300 |
Feb 25, 2020 | 412.91 | 414.75 | 403.96 | 404.60 | 404.60 | 283,347,500 |
Feb 24, 2020 | 424.30 | 424.30 | 409.99 | 411.86 | 411.86 | 336,174,500 |
Feb 21, 2020 | 429.39 | 430.87 | 426.13 | 428.07 | 428.07 | 241,012,300 |
Feb 20, 2020 | 433.36 | 433.54 | 430.19 | 430.19 | 430.19 | 210,644,200 |
Feb 19, 2020 | 431.44 | 433.90 | 431.44 | 433.90 | 433.90 | 182,531,600 |
Feb 18, 2020 | 430.54 | 431.35 | 428.56 | 430.33 | 430.33 | 228,610,300 |
Feb 17, 2020 | 431.13 | 432.48 | 431.04 | 431.98 | 431.98 | - |
Feb 14, 2020 | 431.21 | 432.26 | 430.13 | 430.52 | 430.52 | 167,725,200 |
Feb 13, 2020 | 430.60 | 431.08 | 426.34 | 431.08 | 431.08 | 227,961,100 |
Feb 12, 2020 | 429.00 | 431.16 | 428.85 | 431.16 | 431.16 | 195,616,500 |
Feb 11, 2020 | 425.82 | 429.02 | 425.82 | 428.48 | 428.48 | 197,702,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |