Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2017 | 181.99 | 182.13 | 180.80 | 181.54 | 181.54 | 793,776 |
| Sep 22, 2017 | 182.63 | 182.84 | 181.30 | 181.86 | 181.86 | 2,665,600 |
| Sep 21, 2017 | 183.32 | 183.93 | 183.03 | 183.16 | 183.16 | 2,369,000 |
| Sep 20, 2017 | 183.30 | 183.93 | 182.46 | 183.82 | 183.82 | 3,742,100 |
| Sep 19, 2017 | 181.50 | 183.01 | 181.50 | 183.01 | 183.01 | 3,159,000 |
| Sep 18, 2017 | 180.50 | 181.74 | 180.27 | 181.47 | 181.47 | 3,698,600 |
| Sep 15, 2017 | 179.24 | 180.36 | 178.81 | 179.89 | 179.89 | 9,234,800 |
| Sep 14, 2017 | 178.80 | 179.16 | 178.38 | 178.57 | 178.57 | 3,304,100 |
| Sep 13, 2017 | 177.76 | 179.15 | 177.61 | 178.92 | 178.92 | 2,679,400 |
| Sep 12, 2017 | 178.00 | 178.72 | 177.80 | 178.63 | 178.63 | 2,348,500 |
| Sep 11, 2017 | 177.75 | 179.24 | 177.33 | 177.87 | 177.87 | 4,107,600 |
| Sep 08, 2017 | 173.90 | 175.82 | 173.57 | 175.50 | 175.50 | 3,727,200 |
| Sep 07, 2017 | 177.05 | 177.48 | 172.61 | 173.99 | 173.99 | 4,620,600 |
| Sep 06, 2017 | 177.35 | 177.87 | 176.73 | 176.79 | 176.79 | 4,270,300 |
| Sep 05, 2017 | 180.29 | 180.29 | 176.29 | 176.98 | 176.98 | 4,880,700 |
| Sep 01, 2017 | 181.60 | 181.97 | 180.57 | 180.73 | 180.73 | 2,536,800 |
| Aug 31, 2017 | 180.35 | 181.87 | 180.25 | 181.16 | 181.16 | 4,376,300 |
| Aug 30, 2017 | 178.71 | 181.03 | 178.51 | 180.35 | 180.35 | 3,303,500 |
| Aug 29, 2017 | 177.72 | 178.70 | 177.20 | 178.62 | 178.62 | 2,499,300 |
| Aug 28, 2017 | 179.77 | 179.90 | 178.02 | 178.70 | 178.70 | 2,986,500 |
| Aug 25, 2017 | 179.00 | 180.16 | 178.86 | 179.60 | 179.60 | 2,284,600 |
| Aug 24, 2017 | 179.98 | 180.00 | 178.13 | 178.43 | 178.43 | 3,250,100 |
| Aug 23, 2017 | 179.25 | 180.52 | 179.00 | 179.98 | 179.98 | 2,444,600 |
| Aug 22, 2017 | 178.50 | 180.61 | 178.46 | 180.45 | 180.45 | 2,928,600 |
| Aug 21, 2017 | 177.62 | 178.50 | 177.07 | 178.34 | 178.34 | 2,878,400 |
| Aug 18, 2017 | 176.57 | 178.82 | 176.27 | 177.56 | 177.56 | 3,586,100 |
| Aug 17, 2017 | 178.25 | 178.70 | 177.16 | 177.16 | 177.16 | 4,189,500 |
| Aug 16, 2017 | 178.20 | 178.97 | 177.60 | 178.54 | 178.54 | 2,299,200 |
| Aug 15, 2017 | 177.74 | 178.15 | 177.24 | 177.47 | 177.47 | 2,670,000 |
| Aug 14, 2017 | 176.75 | 177.73 | 176.45 | 177.29 | 177.29 | 2,697,300 |
| Aug 11, 2017 | 176.32 | 177.17 | 175.27 | 175.34 | 175.34 | 2,580,000 |
| Aug 10, 2017 | 177.13 | 177.60 | 176.26 | 176.36 | 176.36 | 3,084,300 |
| Aug 09, 2017 | 175.50 | 178.16 | 175.05 | 178.06 | 178.06 | 2,804,100 |
| Aug 08, 2017 | 177.71 | 178.29 | 176.20 | 176.43 | 176.43 | 2,925,000 |
| Aug 07, 2017 | 177.04 | 178.41 | 177.04 | 178.04 | 178.04 | 3,279,200 |
| Aug 04, 2017 | 179.80 | 179.99 | 178.69 | 179.92 | 179.92 | 2,636,600 |
| Aug 03, 2017 | 177.50 | 179.00 | 177.44 | 178.99 | 178.99 | 2,856,200 |
| Aug 02, 2017 | 176.29 | 177.92 | 175.91 | 177.85 | 177.85 | 3,174,500 |
| Aug 01, 2017 | 175.93 | 176.38 | 174.81 | 176.29 | 176.29 | 2,666,000 |
| Jul 31, 2017 | 174.70 | 175.60 | 174.20 | 174.97 | 174.97 | 3,477,000 |
| Jul 28, 2017 | 173.06 | 174.34 | 172.13 | 174.00 | 174.00 | 2,401,800 |
| Jul 27, 2017 | 173.17 | 173.18 | 172.22 | 173.05 | 173.05 | 3,522,600 |
| Jul 26, 2017 | 173.00 | 173.79 | 172.50 | 173.02 | 173.02 | 2,849,500 |
| Jul 25, 2017 | 172.15 | 173.37 | 172.15 | 172.94 | 172.94 | 2,921,100 |
| Jul 24, 2017 | 171.50 | 171.88 | 171.07 | 171.37 | 171.37 | 2,649,600 |
| Jul 21, 2017 | 171.57 | 171.69 | 170.66 | 171.34 | 171.34 | 2,419,800 |
| Jul 20, 2017 | 171.33 | 171.87 | 171.07 | 171.33 | 171.33 | 2,137,900 |
| Jul 19, 2017 | 170.31 | 171.33 | 170.31 | 171.20 | 171.20 | 1,923,200 |
| Jul 18, 2017 | 170.04 | 170.69 | 169.56 | 170.31 | 170.31 | 2,599,700 |
| Jul 17, 2017 | 169.44 | 170.73 | 168.95 | 170.16 | 170.16 | 3,044,400 |
| Jul 14, 2017 | 168.90 | 169.92 | 168.52 | 169.47 | 169.47 | 2,941,500 |
| Jul 13, 2017 | 170.06 | 170.07 | 169.25 | 169.69 | 169.69 | 3,170,500 |
| Jul 12, 2017 | 169.79 | 170.09 | 169.06 | 169.92 | 169.92 | 3,018,200 |
| Jul 11, 2017 | 169.94 | 170.20 | 168.00 | 169.24 | 169.24 | 3,525,600 |
| Jul 10, 2017 | 170.61 | 171.31 | 169.90 | 170.25 | 170.25 | 2,504,500 |
| Jul 07, 2017 | 170.84 | 171.32 | 169.90 | 171.14 | 171.14 | 2,967,200 |
| Jul 06, 2017 | 171.56 | 171.97 | 170.09 | 170.20 | 170.20 | 3,158,200 |
| Jul 05, 2017 | 172.06 | 172.51 | 171.28 | 171.85 | 171.85 | 2,558,600 |
| Jul 03, 2017 | 170.40 | 172.70 | 169.95 | 171.80 | 171.80 | 2,493,400 |
| Jun 30, 2017 | 170.01 | 170.15 | 169.27 | 169.37 | 169.37 | 3,562,200 |
| Jun 29, 2017 | 170.68 | 171.37 | 168.60 | 169.30 | 169.30 | 3,545,500 |
| Jun 28, 2017 | 167.93 | 170.15 | 167.90 | 169.89 | 169.89 | 3,210,900 |
| Jun 27, 2017 | 167.72 | 168.06 | 166.78 | 167.35 | 167.35 | 2,995,600 |
| Jun 26, 2017 | 167.80 | 168.28 | 166.97 | 167.49 | 167.49 | 2,543,000 |
| Jun 23, 2017 | 169.27 | 169.27 | 166.64 | 167.22 | 167.22 | 4,046,800 |
| Jun 22, 2017 | 169.33 | 169.67 | 168.31 | 168.32 | 168.32 | 2,673,900 |
| Jun 21, 2017 | 170.61 | 170.78 | 169.34 | 169.62 | 169.62 | 2,365,100 |
| Jun 20, 2017 | 171.68 | 171.68 | 170.45 | 170.55 | 170.55 | 2,470,100 |
| Jun 19, 2017 | 171.39 | 171.95 | 170.78 | 171.55 | 171.55 | 2,869,000 |
| Jun 16, 2017 | 170.60 | 171.04 | 169.75 | 170.48 | 170.48 | 6,505,900 |
| Jun 15, 2017 | 170.60 | 170.92 | 169.57 | 170.55 | 170.55 | 3,275,200 |
| Jun 14, 2017 | 170.92 | 171.50 | 169.55 | 171.45 | 171.45 | 3,344,500 |
| Jun 13, 2017 | 171.50 | 171.82 | 170.90 | 171.47 | 171.47 | 3,145,400 |
| Jun 12, 2017 | 169.43 | 170.65 | 169.41 | 170.50 | 170.50 | 4,662,700 |
| Jun 09, 2017 | 167.67 | 170.14 | 167.42 | 170.00 | 170.00 | 3,781,300 |
| Jun 08, 2017 | 166.50 | 167.94 | 166.23 | 166.94 | 166.94 | 4,387,400 |
| Jun 07, 2017 | 166.14 | 166.75 | 165.87 | 166.50 | 166.50 | 2,987,300 |
| Jun 06, 2017 | 166.12 | 166.72 | 165.88 | 166.13 | 166.13 | 2,752,300 |
| Jun 05, 2017 | 166.43 | 167.07 | 166.33 | 166.52 | 166.52 | 2,303,200 |
| Jun 02, 2017 | 166.13 | 166.92 | 165.85 | 166.29 | 166.29 | 3,919,900 |
| Jun 01, 2017 | 165.80 | 166.69 | 164.75 | 166.66 | 166.66 | 3,330,900 |
| May 31, 2017 | 165.27 | 165.45 | 164.10 | 165.28 | 165.28 | 5,674,900 |
| May 30, 2017 | 165.79 | 165.87 | 164.47 | 165.11 | 165.11 | 3,048,300 |
| May 26, 2017 | 165.25 | 165.88 | 165.02 | 165.69 | 165.69 | 2,122,500 |
| May 25, 2017 | 165.23 | 165.50 | 164.71 | 165.30 | 165.30 | 2,605,300 |
| May 24, 2017 | 165.90 | 165.90 | 164.55 | 164.93 | 164.93 | 2,597,300 |
| May 23, 2017 | 165.40 | 165.77 | 164.87 | 165.48 | 165.48 | 3,352,200 |
| May 22, 2017 | 164.80 | 165.48 | 163.94 | 165.13 | 165.13 | 4,350,800 |
| May 19, 2017 | 161.86 | 164.08 | 161.58 | 163.24 | 163.24 | 4,164,900 |
| May 18, 2017 | 161.50 | 162.62 | 160.93 | 161.62 | 161.62 | 3,645,600 |
| May 17, 2017 | 163.61 | 163.61 | 161.18 | 161.26 | 161.26 | 4,797,400 |
| May 16, 2017 | 164.10 | 164.29 | 163.25 | 163.61 | 163.61 | 2,434,900 |
| May 15, 2017 | 163.81 | 164.08 | 163.26 | 163.80 | 163.80 | 2,959,000 |
| May 12, 2017 | 163.06 | 163.49 | 162.47 | 163.32 | 163.32 | 3,592,300 |
| May 11, 2017 | 163.58 | 163.77 | 162.39 | 163.27 | 163.27 | 3,285,900 |
| May 10, 2017 | 163.36 | 163.88 | 163.03 | 163.72 | 163.72 | 3,237,400 |
| May 09, 2017 | 165.17 | 165.24 | 163.00 | 163.46 | 163.46 | 3,840,700 |
| May 08, 2017 | 166.50 | 166.60 | 164.10 | 165.02 | 165.02 | 5,163,900 |
| May 05, 2017 | 167.12 | 167.14 | 165.88 | 166.55 | 166.55 | 3,578,500 |
| May 04, 2017 | 167.64 | 168.04 | 166.22 | 166.34 | 166.34 | 3,643,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
