Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2019 | 817.71 | 822.27 | 806.32 | 812.82 | 812.82 | 351,200 |
Aug 09, 2019 | 812.82 | 822.88 | 806.00 | 817.90 | 817.90 | 472,800 |
Aug 08, 2019 | 799.97 | 814.05 | 799.71 | 814.05 | 814.05 | 578,600 |
Aug 07, 2019 | 783.75 | 796.40 | 780.11 | 795.05 | 795.05 | 328,400 |
Aug 06, 2019 | 785.92 | 793.95 | 775.00 | 790.61 | 790.61 | 482,900 |
Aug 05, 2019 | 784.24 | 786.10 | 770.53 | 780.21 | 780.21 | 558,300 |
Aug 02, 2019 | 790.55 | 801.12 | 777.50 | 792.21 | 792.21 | 402,400 |
Aug 01, 2019 | 794.73 | 802.63 | 784.84 | 790.43 | 790.43 | 511,100 |
Jul 31, 2019 | 804.85 | 805.00 | 786.65 | 795.53 | 795.53 | 534,900 |
Jul 30, 2019 | 803.20 | 807.94 | 801.51 | 805.25 | 805.25 | 446,400 |
Jul 29, 2019 | 791.06 | 811.95 | 785.01 | 809.03 | 809.03 | 971,800 |
Jul 26, 2019 | 782.85 | 785.50 | 775.63 | 779.86 | 779.86 | 521,700 |
Jul 25, 2019 | 778.77 | 781.86 | 770.00 | 777.53 | 777.53 | 587,200 |
Jul 24, 2019 | 760.50 | 789.50 | 753.77 | 777.96 | 777.96 | 1,572,700 |
Jul 23, 2019 | 746.00 | 747.18 | 728.06 | 739.60 | 739.60 | 931,300 |
Jul 22, 2019 | 746.51 | 752.09 | 738.03 | 742.51 | 742.51 | 451,900 |
Jul 19, 2019 | 764.10 | 765.36 | 743.53 | 746.52 | 746.52 | 540,100 |
Jul 18, 2019 | 753.24 | 765.99 | 750.84 | 764.04 | 764.04 | 471,300 |
Jul 17, 2019 | 760.37 | 762.05 | 751.69 | 752.56 | 752.56 | 292,200 |
Jul 16, 2019 | 758.70 | 765.05 | 757.76 | 761.85 | 761.85 | 405,900 |
Jul 15, 2019 | 754.00 | 760.59 | 747.01 | 759.87 | 759.87 | 464,100 |
Jul 12, 2019 | 744.10 | 753.48 | 741.50 | 750.85 | 750.85 | 576,700 |
Jul 11, 2019 | 744.50 | 746.44 | 736.31 | 740.06 | 740.06 | 240,000 |
Jul 10, 2019 | 745.51 | 751.98 | 737.46 | 743.01 | 743.01 | 297,300 |
Jul 09, 2019 | 748.81 | 754.54 | 742.16 | 745.49 | 745.49 | 315,600 |
Jul 08, 2019 | 737.63 | 752.79 | 735.76 | 748.80 | 748.80 | 534,000 |
Jul 05, 2019 | 729.95 | 739.81 | 728.33 | 739.54 | 739.54 | 328,700 |
Jul 03, 2019 | 722.03 | 734.25 | 721.37 | 730.98 | 730.98 | 227,800 |
Jul 02, 2019 | 726.15 | 729.67 | 717.24 | 723.08 | 723.08 | 303,500 |
Jul 01, 2019 | 738.43 | 740.53 | 723.55 | 725.39 | 725.39 | 391,500 |
Jun 28, 2019 | 723.17 | 732.88 | 720.57 | 732.88 | 732.88 | 487,300 |
Jun 27, 2019 | 730.30 | 730.30 | 720.70 | 724.12 | 724.12 | 409,000 |
Jun 26, 2019 | 735.10 | 737.83 | 723.53 | 727.49 | 727.49 | 288,200 |
Jun 25, 2019 | 733.94 | 739.96 | 727.74 | 733.22 | 733.22 | 461,000 |
Jun 24, 2019 | 726.77 | 731.00 | 720.32 | 724.13 | 724.13 | 378,300 |
Jun 21, 2019 | 739.66 | 739.66 | 726.85 | 726.85 | 726.85 | 362,900 |
Jun 20, 2019 | 742.00 | 742.64 | 732.73 | 738.80 | 738.80 | 366,600 |
Jun 19, 2019 | 732.19 | 737.16 | 723.06 | 736.35 | 736.35 | 314,300 |
Jun 18, 2019 | 733.75 | 740.00 | 724.30 | 732.54 | 732.54 | 384,800 |
Jun 17, 2019 | 743.00 | 749.23 | 730.01 | 731.65 | 731.65 | 358,300 |
Jun 14, 2019 | 733.88 | 742.27 | 730.61 | 740.59 | 740.59 | 380,900 |
Jun 13, 2019 | 741.84 | 749.25 | 728.66 | 732.29 | 732.29 | 417,700 |
Jun 12, 2019 | 733.77 | 743.43 | 732.22 | 737.74 | 737.74 | 450,900 |
Jun 11, 2019 | 720.51 | 730.41 | 718.01 | 729.24 | 729.24 | 476,700 |
Jun 10, 2019 | 716.70 | 730.00 | 714.85 | 720.52 | 720.52 | 540,800 |
Jun 07, 2019 | 698.00 | 714.42 | 697.85 | 709.87 | 709.87 | 595,900 |
Jun 06, 2019 | 683.15 | 694.00 | 677.43 | 692.18 | 692.18 | 592,000 |
Jun 05, 2019 | 663.50 | 679.48 | 663.32 | 679.48 | 679.48 | 678,500 |
Jun 04, 2019 | 649.07 | 665.39 | 647.95 | 662.18 | 662.18 | 842,600 |
Jun 03, 2019 | 657.63 | 667.91 | 636.73 | 641.66 | 641.66 | 624,600 |
May 31, 2019 | 662.95 | 669.00 | 657.71 | 659.97 | 659.97 | 634,500 |
May 30, 2019 | 667.98 | 678.84 | 665.01 | 678.00 | 678.00 | 338,800 |
May 29, 2019 | 676.40 | 676.40 | 660.03 | 667.97 | 667.97 | 570,800 |
May 28, 2019 | 662.90 | 681.64 | 662.38 | 680.07 | 680.07 | 644,800 |
May 24, 2019 | 670.00 | 671.97 | 658.73 | 662.56 | 662.56 | 605,500 |
May 23, 2019 | 682.00 | 687.00 | 656.14 | 667.12 | 667.12 | 1,491,000 |
May 22, 2019 | 715.00 | 718.26 | 704.62 | 706.04 | 706.04 | 677,400 |
May 21, 2019 | 721.56 | 723.00 | 714.99 | 715.00 | 715.00 | 441,500 |
May 20, 2019 | 717.00 | 727.00 | 715.02 | 718.00 | 718.00 | 473,700 |
May 17, 2019 | 705.00 | 718.96 | 705.00 | 715.91 | 715.91 | 538,400 |
May 16, 2019 | 708.07 | 719.14 | 705.12 | 708.93 | 708.93 | 422,400 |
May 15, 2019 | 700.01 | 710.67 | 698.52 | 705.89 | 705.89 | 307,800 |
May 14, 2019 | 690.51 | 708.85 | 687.00 | 703.18 | 703.18 | 504,900 |
May 13, 2019 | 697.60 | 698.62 | 680.69 | 687.27 | 687.27 | 469,800 |
May 10, 2019 | 702.80 | 708.65 | 693.49 | 705.44 | 705.44 | 520,800 |
May 09, 2019 | 706.00 | 708.26 | 697.41 | 705.13 | 705.13 | 322,200 |
May 08, 2019 | 706.38 | 713.86 | 701.55 | 709.57 | 709.57 | 475,300 |
May 07, 2019 | 716.63 | 721.42 | 702.10 | 706.52 | 706.52 | 463,100 |
May 06, 2019 | 703.23 | 720.00 | 702.90 | 716.67 | 716.67 | 518,000 |
May 03, 2019 | 707.57 | 710.93 | 703.42 | 709.52 | 709.52 | 436,300 |
May 02, 2019 | 687.40 | 708.86 | 686.15 | 707.87 | 707.87 | 623,400 |
May 01, 2019 | 688.86 | 697.33 | 685.40 | 688.56 | 688.56 | 410,600 |
Apr 30, 2019 | 677.91 | 689.36 | 670.00 | 688.04 | 688.04 | 591,500 |
Apr 29, 2019 | 680.35 | 680.50 | 669.12 | 677.90 | 677.90 | 634,800 |
Apr 26, 2019 | 682.00 | 689.31 | 674.58 | 676.79 | 676.79 | 766,000 |
Apr 25, 2019 | 711.01 | 713.55 | 658.50 | 678.07 | 678.07 | 2,336,400 |
Apr 24, 2019 | 705.96 | 714.29 | 698.79 | 709.75 | 709.75 | 1,184,600 |
Apr 23, 2019 | 701.90 | 704.64 | 696.00 | 702.46 | 702.46 | 526,100 |
Apr 22, 2019 | 699.00 | 702.84 | 692.00 | 701.67 | 701.67 | 463,300 |
Apr 18, 2019 | 695.00 | 700.00 | 687.00 | 700.00 | 700.00 | 644,000 |
Apr 17, 2019 | 699.41 | 699.94 | 686.50 | 688.21 | 688.21 | 865,900 |
Apr 16, 2019 | 716.65 | 716.65 | 704.76 | 706.48 | 706.48 | 444,300 |
Apr 15, 2019 | 712.19 | 714.49 | 708.35 | 712.27 | 712.27 | 271,800 |
Apr 12, 2019 | 707.50 | 715.25 | 707.50 | 712.44 | 712.44 | 417,200 |
Apr 11, 2019 | 711.84 | 713.02 | 705.18 | 707.53 | 707.53 | 781,800 |
Apr 10, 2019 | 711.00 | 719.44 | 711.00 | 718.85 | 718.85 | 460,500 |
Apr 09, 2019 | 713.08 | 721.21 | 709.89 | 710.67 | 710.67 | 507,400 |
Apr 08, 2019 | 708.00 | 716.49 | 707.85 | 714.68 | 714.68 | 557,600 |
Apr 05, 2019 | 703.45 | 709.68 | 701.08 | 708.37 | 708.37 | 791,100 |
Apr 04, 2019 | 704.99 | 708.86 | 695.37 | 703.38 | 703.38 | 541,200 |
Apr 03, 2019 | 704.59 | 707.66 | 701.32 | 705.64 | 705.64 | 420,100 |
Apr 02, 2019 | 703.00 | 707.76 | 698.03 | 704.80 | 704.80 | 565,200 |
Apr 01, 2019 | 712.15 | 715.62 | 696.96 | 705.74 | 705.74 | 697,900 |
Mar 29, 2019 | 704.82 | 711.49 | 701.20 | 710.31 | 710.31 | 756,200 |
Mar 28, 2019 | 697.32 | 703.16 | 694.01 | 702.51 | 702.51 | 488,300 |
Mar 27, 2019 | 689.95 | 701.99 | 689.95 | 697.87 | 697.87 | 693,800 |
Mar 26, 2019 | 679.99 | 692.75 | 678.58 | 688.82 | 688.82 | 719,400 |
Mar 25, 2019 | 669.99 | 679.00 | 657.56 | 676.77 | 676.77 | 682,300 |
Mar 22, 2019 | 675.40 | 679.24 | 666.85 | 671.46 | 671.46 | 609,100 |
Mar 21, 2019 | 668.09 | 680.00 | 667.81 | 670.45 | 670.45 | 606,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |