Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2018 | 124.36 | 124.51 | 124.02 | 124.22 | 124.22 | 189,240 |
Apr 23, 2018 | 122.00 | 123.61 | 121.80 | 123.58 | 123.58 | 5,718,600 |
Apr 20, 2018 | 123.38 | 123.46 | 121.46 | 122.31 | 122.31 | 7,561,200 |
Apr 19, 2018 | 123.97 | 125.00 | 123.21 | 123.71 | 123.71 | 7,159,400 |
Apr 18, 2018 | 122.46 | 124.89 | 122.40 | 123.82 | 123.82 | 9,132,500 |
Apr 17, 2018 | 120.94 | 122.00 | 120.56 | 121.46 | 121.46 | 6,488,300 |
Apr 16, 2018 | 120.60 | 121.71 | 119.77 | 120.70 | 120.70 | 4,598,000 |
Apr 13, 2018 | 119.52 | 120.79 | 119.22 | 119.92 | 119.92 | 5,508,100 |
Apr 12, 2018 | 119.71 | 120.67 | 118.65 | 119.23 | 119.23 | 6,702,000 |
Apr 11, 2018 | 118.69 | 119.38 | 117.75 | 119.25 | 119.25 | 6,246,800 |
Apr 10, 2018 | 117.60 | 119.83 | 117.60 | 118.85 | 118.85 | 7,612,800 |
Apr 09, 2018 | 115.30 | 117.17 | 114.88 | 115.98 | 115.98 | 6,933,800 |
Apr 06, 2018 | 116.38 | 117.01 | 113.39 | 114.76 | 114.76 | 7,094,500 |
Apr 05, 2018 | 114.88 | 117.89 | 114.70 | 117.29 | 117.29 | 7,204,900 |
Apr 04, 2018 | 113.05 | 114.79 | 112.43 | 114.48 | 114.48 | 5,727,200 |
Apr 03, 2018 | 112.52 | 114.98 | 112.09 | 114.83 | 114.83 | 6,717,300 |
Apr 02, 2018 | 113.89 | 114.39 | 110.54 | 112.24 | 112.24 | 6,228,600 |
Mar 29, 2018 | 112.29 | 114.43 | 112.28 | 114.04 | 114.04 | 6,627,800 |
Mar 28, 2018 | 114.93 | 115.26 | 112.06 | 112.10 | 112.10 | 6,985,300 |
Mar 27, 2018 | 115.75 | 116.86 | 113.98 | 114.66 | 114.66 | 5,530,800 |
Mar 26, 2018 | 114.24 | 115.59 | 113.25 | 115.35 | 115.35 | 6,868,700 |
Mar 23, 2018 | 114.37 | 115.77 | 112.70 | 112.98 | 112.98 | 6,227,200 |
Mar 22, 2018 | 115.55 | 115.74 | 113.48 | 113.70 | 113.70 | 6,297,200 |
Mar 21, 2018 | 114.98 | 118.11 | 114.80 | 117.04 | 117.04 | 6,829,600 |
Mar 20, 2018 | 114.55 | 115.70 | 114.44 | 114.50 | 114.50 | 4,587,200 |
Mar 19, 2018 | 115.07 | 115.23 | 113.22 | 113.89 | 113.89 | 4,803,500 |
Mar 16, 2018 | 115.40 | 116.19 | 114.56 | 115.40 | 115.40 | 14,909,400 |
Mar 15, 2018 | 115.36 | 116.21 | 114.75 | 115.58 | 115.58 | 4,519,700 |
Mar 14, 2018 | 116.98 | 117.45 | 114.86 | 115.13 | 115.13 | 5,051,000 |
Mar 13, 2018 | 117.23 | 118.18 | 116.00 | 116.46 | 116.46 | 6,793,100 |
Mar 12, 2018 | 117.50 | 118.35 | 116.56 | 116.79 | 116.79 | 6,877,000 |
Mar 09, 2018 | 114.31 | 117.39 | 114.24 | 117.22 | 117.22 | 8,833,300 |
Mar 08, 2018 | 114.60 | 114.75 | 112.60 | 113.35 | 113.35 | 6,095,100 |
Mar 07, 2018 | 112.95 | 115.08 | 112.63 | 113.84 | 113.84 | 6,660,000 |
Mar 06, 2018 | 113.85 | 115.52 | 113.02 | 113.65 | 113.65 | 7,957,900 |
Mar 05, 2018 | 111.40 | 113.33 | 111.02 | 113.15 | 113.15 | 7,814,900 |
Mar 02, 2018 | 111.50 | 112.18 | 109.83 | 111.64 | 111.64 | 6,607,300 |
Mar 01, 2018 | 111.53 | 113.90 | 110.97 | 112.04 | 112.04 | 7,516,700 |
Feb 28, 2018 | 115.02 | 115.46 | 111.88 | 111.92 | 111.92 | 7,441,000 |
Feb 27, 2018 | 114.87 | 116.05 | 113.61 | 113.61 | 113.61 | 6,059,700 |
Feb 26, 2018 | 113.18 | 114.66 | 112.85 | 114.60 | 114.60 | 7,405,800 |
Feb 23, 2018 | 110.46 | 112.74 | 110.25 | 112.59 | 112.59 | 6,460,200 |
Feb 22, 2018 | 109.55 | 111.44 | 108.90 | 109.89 | 109.89 | 8,176,700 |
Feb 21, 2018 | 111.14 | 112.06 | 109.06 | 109.06 | 109.06 | 6,892,300 |
Feb 20, 2018 | 112.28 | 112.76 | 110.58 | 110.98 | 110.98 | 6,810,900 |
Feb 16, 2018 | 112.35 | 112.94 | 111.21 | 112.14 | 112.14 | 5,950,400 |
Feb 15, 2018 | 112.86 | 113.02 | 110.84 | 112.53 | 112.53 | 5,405,000 |
Feb 15, 2018 | 1.12 Dividend | |||||
Feb 14, 2018 | 112.50 | 114.05 | 111.40 | 113.63 | 112.51 | 7,031,900 |
Feb 13, 2018 | 113.34 | 113.61 | 111.86 | 113.29 | 112.17 | 7,065,900 |
Feb 12, 2018 | 114.80 | 115.85 | 112.91 | 113.98 | 112.86 | 8,358,200 |
Feb 09, 2018 | 113.34 | 114.62 | 109.50 | 113.50 | 112.38 | 10,922,400 |
Feb 08, 2018 | 115.17 | 115.89 | 112.21 | 112.30 | 111.19 | 9,927,500 |
Feb 07, 2018 | 117.40 | 119.27 | 115.23 | 115.29 | 114.15 | 11,535,700 |
Feb 06, 2018 | 111.20 | 117.63 | 110.76 | 117.18 | 116.03 | 18,416,300 |
Feb 05, 2018 | 116.99 | 118.30 | 108.02 | 112.62 | 111.51 | 15,414,700 |
Feb 02, 2018 | 123.95 | 123.95 | 117.64 | 118.58 | 117.41 | 13,182,600 |
Feb 01, 2018 | 125.60 | 125.63 | 124.06 | 125.57 | 124.33 | 7,844,500 |
Jan 31, 2018 | 125.42 | 125.82 | 124.05 | 125.35 | 124.11 | 9,626,800 |
Jan 30, 2018 | 127.61 | 128.01 | 125.19 | 125.23 | 124.00 | 8,084,000 |
Jan 29, 2018 | 130.06 | 131.58 | 128.32 | 128.48 | 127.21 | 6,350,700 |
Jan 26, 2018 | 130.71 | 131.75 | 130.37 | 131.19 | 129.90 | 6,310,500 |
Jan 25, 2018 | 131.76 | 131.87 | 130.34 | 130.65 | 129.36 | 4,597,200 |
Jan 24, 2018 | 131.38 | 132.67 | 131.07 | 131.39 | 130.09 | 6,868,200 |
Jan 23, 2018 | 132.38 | 132.56 | 130.73 | 131.02 | 129.73 | 5,747,300 |
Jan 22, 2018 | 131.30 | 132.56 | 131.28 | 132.56 | 131.25 | 5,248,800 |
Jan 19, 2018 | 131.83 | 132.00 | 130.21 | 131.30 | 130.01 | 6,048,900 |
Jan 18, 2018 | 132.35 | 132.50 | 131.03 | 131.59 | 130.29 | 5,890,000 |
Jan 17, 2018 | 132.19 | 132.80 | 130.96 | 132.36 | 131.06 | 5,632,700 |
Jan 16, 2018 | 133.67 | 133.88 | 131.60 | 132.01 | 130.71 | 6,254,200 |
Jan 12, 2018 | 132.19 | 133.85 | 132.11 | 133.60 | 132.28 | 7,232,900 |
Jan 11, 2018 | 128.92 | 133.32 | 128.76 | 132.57 | 131.26 | 11,641,300 |
Jan 10, 2018 | 128.31 | 128.76 | 127.80 | 128.66 | 127.39 | 5,292,200 |
Jan 09, 2018 | 128.43 | 128.94 | 127.79 | 127.84 | 126.58 | 4,422,300 |
Jan 08, 2018 | 127.86 | 128.63 | 127.63 | 128.53 | 127.26 | 4,826,100 |
Jan 05, 2018 | 127.97 | 128.10 | 127.10 | 127.90 | 126.64 | 4,189,200 |
Jan 04, 2018 | 127.95 | 128.35 | 127.22 | 128.11 | 126.85 | 4,598,300 |
Jan 03, 2018 | 127.46 | 128.94 | 126.90 | 128.51 | 127.24 | 5,805,500 |
Jan 02, 2018 | 125.71 | 127.74 | 125.54 | 127.58 | 126.32 | 5,626,000 |
Dec 29, 2017 | 125.36 | 125.98 | 125.19 | 125.19 | 123.96 | 3,829,000 |
Dec 28, 2017 | 125.69 | 125.89 | 125.29 | 125.58 | 124.34 | 2,191,800 |
Dec 27, 2017 | 125.96 | 126.20 | 125.13 | 125.55 | 124.31 | 3,452,300 |
Dec 26, 2017 | 125.23 | 126.14 | 125.05 | 125.98 | 124.74 | 3,348,500 |
Dec 22, 2017 | 124.85 | 125.65 | 124.57 | 124.98 | 123.75 | 4,735,100 |
Dec 21, 2017 | 121.39 | 125.35 | 121.07 | 124.82 | 123.59 | 10,109,000 |
Dec 20, 2017 | 120.28 | 121.30 | 119.65 | 120.89 | 119.70 | 6,286,700 |
Dec 19, 2017 | 120.32 | 120.75 | 119.51 | 119.84 | 118.66 | 4,599,300 |
Dec 18, 2017 | 119.92 | 121.29 | 119.62 | 119.70 | 118.52 | 4,654,100 |
Dec 15, 2017 | 120.44 | 120.47 | 119.51 | 119.73 | 118.55 | 11,226,900 |
Dec 14, 2017 | 119.81 | 120.28 | 119.50 | 119.53 | 118.35 | 3,736,900 |
Dec 13, 2017 | 119.43 | 120.17 | 118.68 | 119.93 | 118.75 | 4,399,800 |
Dec 12, 2017 | 119.81 | 120.74 | 119.56 | 119.68 | 118.50 | 4,300,200 |
Dec 11, 2017 | 120.29 | 121.11 | 120.12 | 120.42 | 119.23 | 5,929,700 |
Dec 08, 2017 | 119.96 | 120.24 | 119.10 | 119.92 | 118.74 | 4,122,200 |
Dec 07, 2017 | 119.50 | 120.10 | 118.96 | 119.63 | 118.45 | 4,908,500 |
Dec 06, 2017 | 119.99 | 120.88 | 119.52 | 119.61 | 118.43 | 4,852,500 |
Dec 05, 2017 | 120.54 | 121.40 | 120.15 | 120.39 | 119.20 | 4,380,700 |
Dec 04, 2017 | 119.81 | 122.30 | 119.37 | 120.84 | 119.65 | 7,366,400 |
Dec 01, 2017 | 119.81 | 120.46 | 118.52 | 119.51 | 118.33 | 6,831,800 |
Nov 30, 2017 | 117.26 | 119.15 | 117.23 | 118.99 | 117.82 | 7,896,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |