Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 19, 2019 | 197.74 | 199.13 | 196.05 | 198.23 | 198.23 | 2,201,613 |
Feb 15, 2019 | 193.85 | 198.13 | 193.01 | 197.87 | 197.87 | 2,842,700 |
Feb 14, 2019 | 188.45 | 192.32 | 187.29 | 192.22 | 192.22 | 2,363,100 |
Feb 13, 2019 | 185.48 | 189.35 | 185.25 | 188.80 | 188.80 | 2,392,100 |
Feb 12, 2019 | 183.56 | 186.32 | 182.22 | 185.12 | 185.12 | 2,836,900 |
Feb 11, 2019 | 181.61 | 183.03 | 180.88 | 182.89 | 182.89 | 3,930,300 |
Feb 08, 2019 | 185.33 | 185.60 | 180.50 | 181.37 | 181.37 | 3,036,100 |
Feb 07, 2019 | 185.88 | 186.81 | 183.60 | 185.96 | 185.96 | 2,349,200 |
Feb 06, 2019 | 185.90 | 188.00 | 185.22 | 187.48 | 187.48 | 2,268,200 |
Feb 05, 2019 | 192.73 | 193.29 | 186.01 | 186.45 | 186.45 | 4,061,100 |
Feb 04, 2019 | 192.33 | 193.38 | 189.53 | 192.07 | 192.07 | 3,346,300 |
Feb 01, 2019 | 195.00 | 199.38 | 188.61 | 194.06 | 194.06 | 5,566,700 |
Jan 31, 2019 | 199.48 | 202.05 | 198.86 | 199.81 | 199.81 | 2,894,900 |
Jan 30, 2019 | 199.25 | 200.28 | 195.27 | 199.80 | 199.80 | 2,719,500 |
Jan 29, 2019 | 194.51 | 198.48 | 194.29 | 198.39 | 198.39 | 1,575,300 |
Jan 28, 2019 | 195.56 | 195.84 | 193.11 | 195.08 | 195.08 | 1,510,100 |
Jan 25, 2019 | 194.94 | 196.87 | 194.53 | 196.28 | 196.28 | 1,988,700 |
Jan 24, 2019 | 196.39 | 197.43 | 193.04 | 193.07 | 193.07 | 1,923,200 |
Jan 23, 2019 | 194.50 | 197.71 | 193.95 | 196.92 | 196.92 | 2,241,600 |
Jan 22, 2019 | 193.64 | 195.43 | 192.50 | 193.08 | 193.08 | 3,701,000 |
Jan 18, 2019 | 196.45 | 197.98 | 194.62 | 194.83 | 194.83 | 2,521,400 |
Jan 17, 2019 | 195.41 | 196.72 | 193.09 | 194.50 | 194.50 | 2,536,700 |
Jan 16, 2019 | 196.39 | 198.39 | 195.83 | 196.73 | 196.73 | 2,911,000 |
Jan 15, 2019 | 192.34 | 197.33 | 191.85 | 196.55 | 196.55 | 2,946,000 |
Jan 14, 2019 | 193.68 | 194.59 | 191.68 | 192.05 | 192.05 | 2,489,900 |
Jan 11, 2019 | 189.86 | 194.83 | 189.55 | 194.66 | 194.66 | 3,923,700 |
Jan 10, 2019 | 190.13 | 191.95 | 188.21 | 191.78 | 191.78 | 2,646,300 |
Jan 09, 2019 | 191.07 | 191.07 | 187.09 | 190.35 | 190.35 | 4,118,500 |
Jan 08, 2019 | 187.52 | 190.27 | 185.01 | 189.93 | 189.93 | 3,097,300 |
Jan 07, 2019 | 188.60 | 189.69 | 186.28 | 186.50 | 186.50 | 2,340,700 |
Jan 04, 2019 | 186.89 | 191.13 | 185.30 | 188.69 | 188.69 | 2,936,200 |
Jan 03, 2019 | 186.00 | 188.75 | 184.51 | 185.57 | 185.57 | 3,614,700 |
Jan 02, 2019 | 187.69 | 188.95 | 184.30 | 187.17 | 187.17 | 3,478,200 |
Dec 31, 2018 | 191.07 | 191.93 | 188.01 | 189.92 | 189.92 | 2,871,000 |
Dec 28, 2018 | 192.94 | 194.21 | 188.74 | 190.65 | 190.65 | 2,820,300 |
Dec 27, 2018 | 185.75 | 192.79 | 183.39 | 192.79 | 192.79 | 4,623,600 |
Dec 26, 2018 | 179.74 | 187.90 | 177.19 | 187.63 | 187.63 | 5,037,100 |
Dec 24, 2018 | 180.50 | 181.43 | 176.52 | 178.01 | 178.01 | 2,589,000 |
Dec 21, 2018 | 178.54 | 187.26 | 177.11 | 181.30 | 181.30 | 7,237,700 |
Dec 20, 2018 | 194.81 | 194.81 | 178.30 | 179.80 | 179.80 | 8,708,800 |
Dec 19, 2018 | 192.04 | 201.13 | 190.70 | 193.30 | 193.30 | 4,751,800 |
Dec 18, 2018 | 201.52 | 202.39 | 190.32 | 192.06 | 192.06 | 3,720,100 |
Dec 17, 2018 | 201.00 | 202.87 | 197.55 | 198.66 | 198.66 | 3,935,100 |
Dec 14, 2018 | 210.84 | 211.58 | 202.66 | 205.37 | 205.37 | 3,632,200 |
Dec 13, 2018 | 210.02 | 213.71 | 207.35 | 211.95 | 211.95 | 3,082,200 |
Dec 12, 2018 | 208.53 | 211.20 | 207.41 | 207.69 | 207.69 | 2,026,600 |
Dec 11, 2018 | 207.73 | 210.12 | 204.06 | 205.94 | 205.94 | 1,332,300 |
Dec 10, 2018 | 206.63 | 207.47 | 199.53 | 206.08 | 206.08 | 2,017,900 |
Dec 07, 2018 | 213.39 | 215.11 | 204.27 | 206.11 | 206.11 | 2,556,400 |
Dec 06, 2018 | 216.04 | 216.78 | 206.61 | 214.29 | 214.29 | 2,854,700 |
Dec 04, 2018 | 225.45 | 226.19 | 217.29 | 217.84 | 217.84 | 2,547,900 |
Dec 03, 2018 | 224.82 | 226.61 | 220.79 | 224.84 | 224.84 | 2,704,100 |
Nov 30, 2018 | 223.19 | 223.96 | 219.93 | 223.38 | 223.38 | 2,440,900 |
Nov 29, 2018 | 220.50 | 223.83 | 218.93 | 222.52 | 222.52 | 1,890,000 |
Nov 28, 2018 | 216.58 | 222.52 | 215.47 | 221.72 | 221.72 | 2,605,500 |
Nov 27, 2018 | 215.85 | 217.24 | 214.22 | 216.80 | 216.80 | 2,278,500 |
Nov 26, 2018 | 213.12 | 218.38 | 211.53 | 216.28 | 216.28 | 2,187,800 |
Nov 23, 2018 | 208.84 | 213.16 | 207.19 | 211.16 | 211.16 | 535,400 |
Nov 21, 2018 | 207.24 | 211.96 | 207.24 | 209.71 | 209.71 | 1,839,000 |
Nov 20, 2018 | 211.23 | 211.83 | 207.24 | 207.78 | 207.78 | 1,800,500 |
Nov 19, 2018 | 215.84 | 215.84 | 209.47 | 211.19 | 211.19 | 1,397,500 |
Nov 16, 2018 | 213.21 | 215.11 | 212.39 | 213.72 | 213.72 | 1,797,000 |
Nov 15, 2018 | 211.57 | 213.44 | 208.61 | 212.80 | 212.80 | 2,405,100 |
Nov 14, 2018 | 213.56 | 214.66 | 210.92 | 212.35 | 212.35 | 2,754,400 |
Nov 13, 2018 | 217.43 | 218.37 | 212.26 | 213.05 | 213.05 | 2,883,400 |
Nov 12, 2018 | 217.08 | 219.16 | 216.45 | 217.42 | 217.42 | 1,983,700 |
Nov 09, 2018 | 220.67 | 220.99 | 216.77 | 217.65 | 217.65 | 1,794,800 |
Nov 08, 2018 | 220.60 | 221.19 | 219.32 | 220.49 | 220.49 | 3,756,800 |
Nov 07, 2018 | 218.00 | 222.25 | 218.00 | 220.29 | 220.29 | 3,238,600 |
Nov 06, 2018 | 215.05 | 215.96 | 213.48 | 214.24 | 214.24 | 2,136,800 |
Nov 05, 2018 | 214.00 | 216.58 | 213.34 | 215.50 | 215.50 | 1,355,300 |
Nov 02, 2018 | 216.76 | 218.00 | 212.07 | 213.13 | 213.13 | 2,281,300 |
Nov 01, 2018 | 219.01 | 222.72 | 212.14 | 216.28 | 216.28 | 4,115,300 |
Oct 31, 2018 | 212.00 | 214.45 | 209.28 | 213.81 | 213.81 | 2,817,300 |
Oct 30, 2018 | 207.90 | 210.65 | 206.27 | 210.26 | 210.26 | 1,994,000 |
Oct 29, 2018 | 208.43 | 214.00 | 204.05 | 206.87 | 206.87 | 1,988,100 |
Oct 26, 2018 | 208.15 | 208.37 | 204.08 | 206.69 | 206.69 | 2,859,000 |
Oct 25, 2018 | 202.61 | 211.92 | 201.23 | 210.37 | 210.37 | 3,653,800 |
Oct 24, 2018 | 209.77 | 210.93 | 201.59 | 201.92 | 201.92 | 2,877,700 |
Oct 23, 2018 | 206.17 | 211.08 | 205.02 | 210.34 | 210.34 | 1,844,000 |
Oct 22, 2018 | 209.78 | 211.45 | 207.40 | 208.80 | 208.80 | 1,396,000 |
Oct 19, 2018 | 213.70 | 214.91 | 209.00 | 210.00 | 210.00 | 2,055,300 |
Oct 18, 2018 | 211.35 | 213.08 | 209.07 | 212.74 | 212.74 | 1,875,100 |
Oct 17, 2018 | 211.19 | 212.21 | 209.21 | 211.20 | 211.20 | 1,456,700 |
Oct 16, 2018 | 206.84 | 212.47 | 206.39 | 211.96 | 211.96 | 2,788,200 |
Oct 15, 2018 | 205.81 | 207.07 | 203.83 | 203.92 | 203.92 | 1,791,200 |
Oct 12, 2018 | 207.76 | 209.84 | 205.99 | 207.09 | 207.09 | 2,621,600 |
Oct 11, 2018 | 209.59 | 210.77 | 202.73 | 206.00 | 206.00 | 3,605,400 |
Oct 10, 2018 | 213.82 | 215.36 | 209.71 | 209.97 | 209.97 | 2,564,400 |
Oct 09, 2018 | 212.00 | 215.28 | 211.52 | 214.04 | 214.04 | 1,764,000 |
Oct 08, 2018 | 214.79 | 215.46 | 210.02 | 212.90 | 212.90 | 2,701,200 |
Oct 05, 2018 | 213.00 | 216.00 | 212.81 | 215.72 | 215.72 | 2,401,500 |
Oct 04, 2018 | 212.40 | 213.42 | 210.97 | 212.62 | 212.62 | 2,321,600 |
Oct 03, 2018 | 213.01 | 213.58 | 210.38 | 212.33 | 212.33 | 2,100,400 |
Oct 02, 2018 | 211.00 | 211.62 | 209.85 | 210.59 | 210.59 | 2,269,600 |
Oct 01, 2018 | 209.22 | 211.98 | 208.55 | 210.93 | 210.93 | 2,407,300 |
Sep 28, 2018 | 205.03 | 208.73 | 204.22 | 208.25 | 208.25 | 3,330,600 |
Sep 27, 2018 | 203.36 | 206.63 | 202.96 | 206.35 | 206.35 | 2,573,900 |
Sep 26, 2018 | 202.10 | 204.00 | 200.82 | 202.43 | 202.43 | 2,256,500 |
Sep 25, 2018 | 203.05 | 203.29 | 199.80 | 201.50 | 201.50 | 3,064,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |