Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 29, 2017 | 123.70 | 124.09 | 123.46 | 123.65 | 123.65 | 7,852,100 |
Dec 28, 2017 | 122.82 | 122.92 | 122.56 | 122.85 | 122.85 | 5,732,700 |
Dec 27, 2017 | 122.00 | 122.34 | 121.88 | 122.23 | 122.23 | 6,232,700 |
Dec 26, 2017 | 121.55 | 121.87 | 121.51 | 121.77 | 121.77 | 8,224,400 |
Dec 22, 2017 | 120.67 | 121.14 | 120.57 | 120.94 | 120.94 | 5,791,300 |
Dec 21, 2017 | 120.07 | 120.45 | 120.00 | 120.31 | 120.31 | 4,823,700 |
Dec 20, 2017 | 119.98 | 120.36 | 119.81 | 120.14 | 120.14 | 5,734,600 |
Dec 19, 2017 | 119.67 | 119.90 | 119.53 | 119.82 | 119.82 | 4,018,900 |
Dec 18, 2017 | 119.63 | 119.99 | 119.60 | 119.73 | 119.73 | 5,452,200 |
Dec 15, 2017 | 119.41 | 119.50 | 118.97 | 119.18 | 119.18 | 7,532,000 |
Dec 14, 2017 | 119.10 | 119.29 | 118.71 | 118.93 | 118.93 | 6,993,600 |
Dec 13, 2017 | 118.19 | 119.35 | 118.01 | 119.17 | 119.17 | 10,086,700 |
Dec 12, 2017 | 117.65 | 118.17 | 117.40 | 118.15 | 118.15 | 8,020,100 |
Dec 11, 2017 | 118.37 | 118.54 | 117.80 | 118.01 | 118.01 | 4,522,200 |
Dec 08, 2017 | 118.49 | 118.92 | 118.33 | 118.48 | 118.48 | 5,231,300 |
Dec 07, 2017 | 119.01 | 119.24 | 118.10 | 118.49 | 118.49 | 12,900,200 |
Dec 06, 2017 | 120.04 | 120.44 | 119.87 | 120.07 | 120.07 | 6,643,000 |
Dec 05, 2017 | 120.10 | 120.51 | 119.72 | 120.32 | 120.32 | 10,041,200 |
Dec 04, 2017 | 121.15 | 121.20 | 120.84 | 121.18 | 121.18 | 6,943,700 |
Dec 01, 2017 | 120.94 | 122.43 | 120.74 | 121.59 | 121.59 | 13,080,100 |
Nov 30, 2017 | 121.44 | 121.70 | 120.64 | 121.10 | 121.10 | 7,936,300 |
Nov 29, 2017 | 122.24 | 122.33 | 121.74 | 122.04 | 122.04 | 6,138,900 |
Nov 28, 2017 | 123.05 | 123.17 | 122.53 | 122.81 | 122.81 | 5,603,100 |
Nov 27, 2017 | 123.26 | 123.33 | 122.67 | 122.83 | 122.83 | 4,961,200 |
Nov 24, 2017 | 122.36 | 122.61 | 122.22 | 122.32 | 122.32 | 1,779,700 |
Nov 22, 2017 | 122.26 | 122.95 | 122.17 | 122.63 | 122.63 | 5,211,800 |
Nov 21, 2017 | 121.67 | 122.00 | 121.50 | 121.51 | 121.51 | 4,956,500 |
Nov 20, 2017 | 122.30 | 122.41 | 121.04 | 121.31 | 121.31 | 8,356,700 |
Nov 17, 2017 | 122.15 | 123.17 | 121.95 | 122.86 | 122.86 | 10,614,000 |
Nov 16, 2017 | 121.45 | 121.71 | 121.29 | 121.40 | 121.40 | 2,796,500 |
Nov 15, 2017 | 122.13 | 122.36 | 121.25 | 121.41 | 121.41 | 4,984,800 |
Nov 14, 2017 | 120.90 | 121.91 | 120.77 | 121.56 | 121.56 | 6,189,000 |
Nov 13, 2017 | 121.43 | 121.55 | 121.27 | 121.31 | 121.31 | 6,249,300 |
Nov 10, 2017 | 121.99 | 122.11 | 120.94 | 121.13 | 121.13 | 7,116,200 |
Nov 09, 2017 | 121.85 | 122.41 | 121.73 | 122.13 | 122.13 | 6,072,400 |
Nov 08, 2017 | 121.95 | 122.25 | 121.59 | 121.63 | 121.63 | 5,565,200 |
Nov 07, 2017 | 121.51 | 121.56 | 120.78 | 121.21 | 121.21 | 4,165,900 |
Nov 06, 2017 | 120.72 | 121.85 | 120.68 | 121.65 | 121.65 | 6,953,800 |
Nov 03, 2017 | 121.36 | 121.43 | 120.18 | 120.62 | 120.62 | 6,330,600 |
Nov 02, 2017 | 121.29 | 121.96 | 121.05 | 121.19 | 121.19 | 5,369,500 |
Nov 01, 2017 | 120.98 | 121.55 | 120.84 | 121.11 | 121.11 | 4,647,800 |
Oct 31, 2017 | 120.82 | 120.84 | 120.38 | 120.67 | 120.67 | 3,910,500 |
Oct 30, 2017 | 120.38 | 121.47 | 120.38 | 121.13 | 121.13 | 5,119,200 |
Oct 27, 2017 | 120.38 | 120.99 | 120.21 | 120.90 | 120.90 | 6,664,200 |
Oct 26, 2017 | 121.16 | 121.16 | 120.22 | 120.33 | 120.33 | 6,438,800 |
Oct 25, 2017 | 121.31 | 121.59 | 120.84 | 121.35 | 121.35 | 4,282,400 |
Oct 24, 2017 | 121.26 | 121.71 | 120.98 | 121.33 | 121.33 | 5,114,100 |
Oct 23, 2017 | 120.98 | 121.90 | 120.96 | 121.80 | 121.80 | 5,069,700 |
Oct 20, 2017 | 121.68 | 121.98 | 121.39 | 121.61 | 121.61 | 8,481,100 |
Oct 19, 2017 | 122.20 | 122.55 | 122.11 | 122.39 | 122.39 | 5,567,300 |
Oct 18, 2017 | 121.71 | 121.94 | 121.55 | 121.67 | 121.67 | 3,666,400 |
Oct 17, 2017 | 122.03 | 122.32 | 121.73 | 122.13 | 122.13 | 7,041,300 |
Oct 16, 2017 | 123.82 | 123.97 | 122.57 | 122.97 | 122.97 | 8,202,000 |
Oct 13, 2017 | 123.66 | 123.86 | 123.34 | 123.82 | 123.82 | 6,820,300 |
Oct 12, 2017 | 122.84 | 123.04 | 122.50 | 122.89 | 122.89 | 3,037,600 |
Oct 11, 2017 | 122.57 | 122.88 | 122.03 | 122.79 | 122.79 | 5,649,400 |
Oct 10, 2017 | 122.62 | 122.97 | 122.36 | 122.40 | 122.40 | 9,315,500 |
Oct 09, 2017 | 121.64 | 122.11 | 121.55 | 122.08 | 122.08 | 5,264,100 |
Oct 06, 2017 | 120.26 | 121.21 | 119.78 | 121.09 | 121.09 | 10,013,300 |
Oct 05, 2017 | 121.15 | 121.24 | 120.40 | 120.52 | 120.52 | 6,205,400 |
Oct 04, 2017 | 121.21 | 121.27 | 120.71 | 121.17 | 121.17 | 6,475,200 |
Oct 03, 2017 | 120.72 | 121.10 | 120.70 | 120.83 | 120.83 | 3,728,700 |
Oct 02, 2017 | 121.17 | 121.34 | 120.74 | 120.77 | 120.77 | 11,755,400 |
Sep 29, 2017 | 122.29 | 122.30 | 121.55 | 121.58 | 121.58 | 10,208,000 |
Sep 28, 2017 | 122.04 | 122.48 | 121.83 | 122.21 | 122.21 | 5,968,200 |
Sep 27, 2017 | 122.04 | 122.51 | 121.88 | 121.98 | 121.98 | 6,903,900 |
Sep 26, 2017 | 123.57 | 123.81 | 122.90 | 123.14 | 123.14 | 8,673,600 |
Sep 25, 2017 | 122.78 | 124.66 | 122.71 | 124.53 | 124.53 | 10,257,200 |
Sep 22, 2017 | 123.03 | 123.39 | 122.93 | 123.24 | 123.24 | 6,011,900 |
Sep 21, 2017 | 122.56 | 123.07 | 122.49 | 122.68 | 122.68 | 7,757,900 |
Sep 20, 2017 | 124.68 | 125.06 | 123.15 | 123.62 | 123.62 | 11,415,400 |
Sep 19, 2017 | 124.49 | 124.65 | 124.03 | 124.62 | 124.62 | 5,826,500 |
Sep 18, 2017 | 124.71 | 124.76 | 123.97 | 124.36 | 124.36 | 8,859,800 |
Sep 15, 2017 | 125.99 | 125.99 | 125.41 | 125.53 | 125.53 | 8,375,100 |
Sep 14, 2017 | 125.66 | 126.44 | 125.62 | 126.16 | 126.16 | 5,330,700 |
Sep 13, 2017 | 126.40 | 126.45 | 125.50 | 125.61 | 125.61 | 8,491,000 |
Sep 12, 2017 | 126.03 | 126.59 | 125.94 | 126.56 | 126.56 | 8,349,000 |
Sep 11, 2017 | 126.74 | 126.94 | 126.05 | 126.19 | 126.19 | 9,126,600 |
Sep 08, 2017 | 128.21 | 128.30 | 127.59 | 127.97 | 127.97 | 9,020,000 |
Sep 07, 2017 | 127.56 | 128.32 | 127.39 | 128.13 | 128.13 | 10,219,700 |
Sep 06, 2017 | 127.34 | 127.44 | 126.55 | 126.81 | 126.81 | 10,059,300 |
Sep 05, 2017 | 126.65 | 127.78 | 126.57 | 127.46 | 127.46 | 11,813,100 |
Sep 01, 2017 | 126.01 | 126.17 | 125.12 | 126.06 | 126.06 | 11,567,400 |
Aug 31, 2017 | 124.58 | 125.84 | 124.55 | 125.82 | 125.82 | 11,775,500 |
Aug 30, 2017 | 124.33 | 124.62 | 124.16 | 124.36 | 124.36 | 6,328,400 |
Aug 29, 2017 | 125.81 | 125.87 | 124.05 | 124.42 | 124.42 | 9,861,500 |
Aug 28, 2017 | 123.33 | 124.73 | 123.33 | 124.69 | 124.69 | 11,578,300 |
Aug 25, 2017 | 122.77 | 123.02 | 121.29 | 122.74 | 122.74 | 12,398,200 |
Aug 24, 2017 | 122.39 | 122.64 | 122.13 | 122.29 | 122.29 | 4,193,400 |
Aug 23, 2017 | 122.58 | 122.69 | 122.31 | 122.67 | 122.67 | 5,038,400 |
Aug 22, 2017 | 122.56 | 122.56 | 121.85 | 122.21 | 122.21 | 6,493,900 |
Aug 21, 2017 | 122.54 | 122.98 | 122.50 | 122.76 | 122.76 | 5,549,700 |
Aug 18, 2017 | 123.37 | 123.54 | 122.00 | 122.30 | 122.30 | 13,654,200 |
Aug 17, 2017 | 122.29 | 122.61 | 121.76 | 122.49 | 122.49 | 8,183,800 |
Aug 16, 2017 | 120.66 | 122.06 | 120.66 | 121.87 | 121.87 | 8,267,300 |
Aug 15, 2017 | 120.60 | 121.23 | 120.58 | 120.98 | 120.98 | 6,731,300 |
Aug 14, 2017 | 121.98 | 122.24 | 121.68 | 121.92 | 121.92 | 6,035,300 |
Aug 11, 2017 | 122.24 | 122.83 | 122.03 | 122.79 | 122.79 | 8,019,500 |
Aug 10, 2017 | 122.08 | 122.44 | 122.03 | 122.21 | 122.21 | 9,817,900 |
Aug 09, 2017 | 121.02 | 121.55 | 120.76 | 121.31 | 121.31 | 9,186,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |