Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 13, 2019 | 1,347.95 | 1,352.98 | 1,343.92 | 1,347.83 | 1,347.83 | 1,550,028 |
Dec 12, 2019 | 1,345.94 | 1,355.78 | 1,340.50 | 1,350.27 | 1,350.27 | 1,281,000 |
Dec 11, 2019 | 1,350.84 | 1,351.20 | 1,342.67 | 1,345.02 | 1,345.02 | 850,400 |
Dec 10, 2019 | 1,341.50 | 1,349.97 | 1,336.04 | 1,344.66 | 1,344.66 | 1,094,100 |
Dec 09, 2019 | 1,338.04 | 1,359.45 | 1,337.84 | 1,343.56 | 1,343.56 | 1,354,300 |
Dec 06, 2019 | 1,333.44 | 1,344.00 | 1,333.44 | 1,340.62 | 1,340.62 | 1,314,800 |
Dec 05, 2019 | 1,328.00 | 1,329.36 | 1,316.44 | 1,328.13 | 1,328.13 | 1,212,700 |
Dec 04, 2019 | 1,307.01 | 1,325.80 | 1,304.87 | 1,320.54 | 1,320.54 | 1,537,500 |
Dec 03, 2019 | 1,279.57 | 1,298.46 | 1,279.00 | 1,295.28 | 1,295.28 | 1,143,800 |
Dec 02, 2019 | 1,301.00 | 1,305.83 | 1,281.00 | 1,289.92 | 1,289.92 | 1,510,900 |
Nov 29, 2019 | 1,307.12 | 1,310.20 | 1,303.97 | 1,304.96 | 1,304.96 | 587,000 |
Nov 27, 2019 | 1,315.00 | 1,318.36 | 1,309.63 | 1,312.99 | 1,312.99 | 995,600 |
Nov 26, 2019 | 1,309.86 | 1,314.80 | 1,305.09 | 1,313.55 | 1,313.55 | 1,069,700 |
Nov 25, 2019 | 1,299.18 | 1,311.31 | 1,298.13 | 1,306.69 | 1,306.69 | 1,036,200 |
Nov 22, 2019 | 1,305.62 | 1,308.73 | 1,291.41 | 1,295.34 | 1,295.34 | 1,385,700 |
Nov 21, 2019 | 1,301.48 | 1,312.59 | 1,293.00 | 1,301.35 | 1,301.35 | 995,500 |
Nov 20, 2019 | 1,311.74 | 1,315.00 | 1,291.15 | 1,303.05 | 1,303.05 | 1,308,600 |
Nov 19, 2019 | 1,327.70 | 1,327.70 | 1,312.80 | 1,315.46 | 1,315.46 | 1,269,200 |
Nov 18, 2019 | 1,332.22 | 1,335.53 | 1,317.50 | 1,320.70 | 1,320.70 | 1,487,400 |
Nov 15, 2019 | 1,318.94 | 1,334.88 | 1,314.28 | 1,334.87 | 1,334.87 | 1,782,600 |
Nov 14, 2019 | 1,297.50 | 1,317.00 | 1,295.65 | 1,311.46 | 1,311.46 | 1,193,500 |
Nov 13, 2019 | 1,294.07 | 1,304.30 | 1,293.51 | 1,298.00 | 1,298.00 | 826,700 |
Nov 12, 2019 | 1,300.00 | 1,310.00 | 1,295.77 | 1,298.80 | 1,298.80 | 1,085,900 |
Nov 11, 2019 | 1,303.18 | 1,306.43 | 1,297.41 | 1,299.19 | 1,299.19 | 1,011,900 |
Nov 08, 2019 | 1,305.28 | 1,318.00 | 1,304.36 | 1,311.37 | 1,311.37 | 1,251,400 |
Nov 07, 2019 | 1,294.28 | 1,323.74 | 1,294.24 | 1,308.86 | 1,308.86 | 2,030,000 |
Nov 06, 2019 | 1,289.46 | 1,293.73 | 1,282.50 | 1,291.80 | 1,291.80 | 1,152,700 |
Nov 05, 2019 | 1,292.89 | 1,298.93 | 1,291.23 | 1,292.03 | 1,292.03 | 1,282,700 |
Nov 04, 2019 | 1,276.45 | 1,294.13 | 1,276.35 | 1,291.37 | 1,291.37 | 1,501,000 |
Nov 01, 2019 | 1,265.00 | 1,274.62 | 1,260.50 | 1,273.74 | 1,273.74 | 1,670,100 |
Oct 31, 2019 | 1,261.28 | 1,267.67 | 1,250.84 | 1,260.11 | 1,260.11 | 1,455,700 |
Oct 30, 2019 | 1,252.97 | 1,269.36 | 1,252.00 | 1,261.29 | 1,261.29 | 1,408,900 |
Oct 29, 2019 | 1,276.23 | 1,281.59 | 1,257.21 | 1,262.62 | 1,262.62 | 1,886,400 |
Oct 28, 2019 | 1,275.45 | 1,299.31 | 1,272.54 | 1,290.00 | 1,290.00 | 2,613,200 |
Oct 25, 2019 | 1,251.03 | 1,269.60 | 1,250.01 | 1,265.13 | 1,265.13 | 1,213,100 |
Oct 24, 2019 | 1,260.90 | 1,264.00 | 1,253.71 | 1,260.99 | 1,260.99 | 1,028,100 |
Oct 23, 2019 | 1,242.36 | 1,259.89 | 1,242.36 | 1,259.13 | 1,259.13 | 911,500 |
Oct 22, 2019 | 1,247.85 | 1,250.60 | 1,241.38 | 1,242.80 | 1,242.80 | 1,023,800 |
Oct 21, 2019 | 1,252.26 | 1,254.63 | 1,240.60 | 1,246.15 | 1,246.15 | 1,027,200 |
Oct 18, 2019 | 1,253.46 | 1,258.89 | 1,241.08 | 1,245.49 | 1,245.49 | 1,352,800 |
Oct 17, 2019 | 1,250.93 | 1,263.32 | 1,249.94 | 1,253.07 | 1,253.07 | 952,400 |
Oct 16, 2019 | 1,241.17 | 1,254.74 | 1,238.45 | 1,243.64 | 1,243.64 | 1,094,600 |
Oct 15, 2019 | 1,220.40 | 1,247.33 | 1,220.40 | 1,243.01 | 1,243.01 | 1,381,700 |
Oct 14, 2019 | 1,212.34 | 1,226.33 | 1,211.76 | 1,217.14 | 1,217.14 | 867,500 |
Oct 11, 2019 | 1,222.21 | 1,228.39 | 1,213.74 | 1,215.45 | 1,215.45 | 1,272,700 |
Oct 10, 2019 | 1,198.58 | 1,215.00 | 1,197.34 | 1,208.67 | 1,208.67 | 846,600 |
Oct 09, 2019 | 1,199.35 | 1,208.35 | 1,197.63 | 1,202.31 | 1,202.31 | 867,700 |
Oct 08, 2019 | 1,197.59 | 1,206.08 | 1,189.01 | 1,189.13 | 1,189.13 | 1,039,300 |
Oct 07, 2019 | 1,204.40 | 1,218.20 | 1,203.75 | 1,207.68 | 1,207.68 | 842,900 |
Oct 04, 2019 | 1,191.89 | 1,211.44 | 1,189.17 | 1,209.00 | 1,209.00 | 1,162,400 |
Oct 03, 2019 | 1,180.00 | 1,189.06 | 1,162.43 | 1,187.83 | 1,187.83 | 1,621,200 |
Oct 02, 2019 | 1,196.98 | 1,196.98 | 1,171.29 | 1,176.63 | 1,176.63 | 1,615,100 |
Oct 01, 2019 | 1,219.00 | 1,231.23 | 1,203.58 | 1,205.10 | 1,205.10 | 1,273,500 |
Sep 30, 2019 | 1,220.97 | 1,226.00 | 1,212.30 | 1,219.00 | 1,219.00 | 1,404,100 |
Sep 27, 2019 | 1,243.01 | 1,244.02 | 1,214.45 | 1,225.09 | 1,225.09 | 1,353,900 |
Sep 26, 2019 | 1,241.96 | 1,245.00 | 1,232.27 | 1,241.39 | 1,241.39 | 1,538,000 |
Sep 25, 2019 | 1,215.82 | 1,248.30 | 1,210.09 | 1,246.52 | 1,246.52 | 1,453,000 |
Sep 24, 2019 | 1,240.00 | 1,246.74 | 1,210.68 | 1,218.76 | 1,218.76 | 1,583,200 |
Sep 23, 2019 | 1,226.00 | 1,239.09 | 1,224.17 | 1,234.03 | 1,234.03 | 1,062,400 |
Sep 20, 2019 | 1,233.12 | 1,243.32 | 1,223.08 | 1,229.93 | 1,229.93 | 2,270,000 |
Sep 19, 2019 | 1,232.06 | 1,244.44 | 1,232.02 | 1,238.71 | 1,238.71 | 996,000 |
Sep 18, 2019 | 1,227.51 | 1,235.61 | 1,216.53 | 1,232.41 | 1,232.41 | 1,135,100 |
Sep 17, 2019 | 1,230.40 | 1,235.00 | 1,223.69 | 1,229.15 | 1,229.15 | 955,100 |
Sep 16, 2019 | 1,229.52 | 1,239.56 | 1,225.61 | 1,231.30 | 1,231.30 | 1,053,300 |
Sep 13, 2019 | 1,231.35 | 1,240.88 | 1,227.01 | 1,239.56 | 1,239.56 | 1,301,400 |
Sep 12, 2019 | 1,224.30 | 1,241.86 | 1,223.02 | 1,234.25 | 1,234.25 | 1,725,900 |
Sep 11, 2019 | 1,203.41 | 1,222.60 | 1,202.20 | 1,220.17 | 1,220.17 | 1,307,000 |
Sep 10, 2019 | 1,195.15 | 1,210.00 | 1,194.58 | 1,206.00 | 1,206.00 | 1,260,100 |
Sep 09, 2019 | 1,204.00 | 1,220.00 | 1,192.62 | 1,204.41 | 1,204.41 | 1,471,900 |
Sep 06, 2019 | 1,208.13 | 1,212.02 | 1,202.52 | 1,204.93 | 1,204.93 | 1,072,100 |
Sep 05, 2019 | 1,191.53 | 1,213.04 | 1,191.53 | 1,211.38 | 1,211.38 | 1,408,100 |
Sep 04, 2019 | 1,176.71 | 1,183.48 | 1,171.00 | 1,181.41 | 1,181.41 | 1,068,900 |
Sep 03, 2019 | 1,177.03 | 1,186.89 | 1,163.20 | 1,168.39 | 1,168.39 | 1,479,900 |
Aug 30, 2019 | 1,198.50 | 1,198.50 | 1,183.80 | 1,188.10 | 1,188.10 | 1,129,800 |
Aug 29, 2019 | 1,181.12 | 1,196.06 | 1,181.12 | 1,192.85 | 1,192.85 | 1,088,400 |
Aug 28, 2019 | 1,161.71 | 1,176.42 | 1,157.30 | 1,171.02 | 1,171.02 | 802,000 |
Aug 27, 2019 | 1,180.53 | 1,182.40 | 1,161.45 | 1,167.84 | 1,167.84 | 1,077,200 |
Aug 26, 2019 | 1,157.26 | 1,169.47 | 1,152.96 | 1,168.89 | 1,168.89 | 1,226,100 |
Aug 23, 2019 | 1,181.99 | 1,194.08 | 1,147.75 | 1,151.29 | 1,151.29 | 1,687,000 |
Aug 22, 2019 | 1,194.07 | 1,198.01 | 1,178.58 | 1,189.53 | 1,189.53 | 947,500 |
Aug 21, 2019 | 1,193.15 | 1,199.00 | 1,187.43 | 1,191.25 | 1,191.25 | 740,700 |
Aug 20, 2019 | 1,195.25 | 1,196.06 | 1,182.11 | 1,182.69 | 1,182.69 | 915,500 |
Aug 19, 2019 | 1,190.09 | 1,206.99 | 1,190.09 | 1,198.45 | 1,198.45 | 1,231,600 |
Aug 16, 2019 | 1,179.55 | 1,182.72 | 1,171.81 | 1,177.60 | 1,177.60 | 1,313,300 |
Aug 15, 2019 | 1,163.50 | 1,175.84 | 1,162.11 | 1,167.26 | 1,167.26 | 1,218,700 |
Aug 14, 2019 | 1,176.31 | 1,182.30 | 1,160.54 | 1,164.29 | 1,164.29 | 1,578,700 |
Aug 13, 2019 | 1,171.46 | 1,204.78 | 1,171.46 | 1,197.27 | 1,197.27 | 1,294,400 |
Aug 12, 2019 | 1,179.21 | 1,184.96 | 1,167.67 | 1,174.71 | 1,174.71 | 1,003,000 |
Aug 09, 2019 | 1,197.99 | 1,203.88 | 1,183.60 | 1,188.01 | 1,188.01 | 1,065,700 |
Aug 08, 2019 | 1,182.83 | 1,205.01 | 1,173.02 | 1,204.80 | 1,204.80 | 1,468,000 |
Aug 07, 2019 | 1,156.00 | 1,178.44 | 1,149.62 | 1,173.99 | 1,173.99 | 1,444,300 |
Aug 06, 2019 | 1,163.31 | 1,179.96 | 1,160.00 | 1,169.95 | 1,169.95 | 1,709,400 |
Aug 05, 2019 | 1,170.04 | 1,175.24 | 1,140.14 | 1,152.32 | 1,152.32 | 2,597,500 |
Aug 02, 2019 | 1,200.74 | 1,206.90 | 1,188.94 | 1,193.99 | 1,193.99 | 1,645,100 |
Aug 01, 2019 | 1,214.03 | 1,234.11 | 1,205.72 | 1,209.01 | 1,209.01 | 1,698,500 |
Jul 31, 2019 | 1,223.00 | 1,234.00 | 1,207.76 | 1,216.68 | 1,216.68 | 1,725,500 |
Jul 30, 2019 | 1,225.41 | 1,234.87 | 1,223.30 | 1,225.14 | 1,225.14 | 1,453,300 |
Jul 29, 2019 | 1,241.05 | 1,247.37 | 1,228.23 | 1,239.41 | 1,239.41 | 2,223,700 |
Jul 26, 2019 | 1,224.04 | 1,265.55 | 1,224.00 | 1,250.41 | 1,250.41 | 4,805,800 |
Jul 25, 2019 | 1,137.82 | 1,141.70 | 1,120.92 | 1,132.12 | 1,132.12 | 2,209,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |