Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 22, 2019 | 146.84 | 147.80 | 146.83 | 147.77 | 147.77 | 849,000 |
Feb 21, 2019 | 146.62 | 146.89 | 145.85 | 146.41 | 146.41 | 930,500 |
Feb 20, 2019 | 146.97 | 147.33 | 146.32 | 146.99 | 146.99 | 1,080,300 |
Feb 19, 2019 | 146.38 | 147.33 | 146.35 | 146.88 | 146.88 | 1,641,200 |
Feb 15, 2019 | 146.82 | 146.93 | 146.21 | 146.84 | 146.84 | 967,800 |
Feb 14, 2019 | 145.21 | 146.28 | 144.77 | 145.74 | 145.74 | 1,306,300 |
Feb 13, 2019 | 145.99 | 146.52 | 145.67 | 145.93 | 145.93 | 1,984,400 |
Feb 12, 2019 | 144.54 | 145.65 | 144.35 | 145.49 | 145.49 | 1,095,700 |
Feb 11, 2019 | 143.92 | 144.25 | 143.19 | 143.52 | 143.52 | 1,188,800 |
Feb 08, 2019 | 142.09 | 143.49 | 142.02 | 143.48 | 143.48 | 1,400,600 |
Feb 07, 2019 | 143.44 | 143.95 | 142.13 | 143.17 | 143.17 | 1,259,100 |
Feb 06, 2019 | 145.02 | 145.16 | 143.98 | 144.64 | 144.64 | 2,099,700 |
Feb 05, 2019 | 144.23 | 145.14 | 144.10 | 145.01 | 145.01 | 2,207,600 |
Feb 04, 2019 | 142.44 | 143.97 | 142.26 | 143.95 | 143.95 | 1,467,700 |
Feb 01, 2019 | 142.23 | 143.10 | 141.98 | 142.42 | 142.42 | 2,140,100 |
Jan 31, 2019 | 141.22 | 143.05 | 141.18 | 142.51 | 142.51 | 3,013,100 |
Jan 30, 2019 | 139.12 | 141.30 | 138.79 | 140.89 | 140.89 | 3,139,600 |
Jan 29, 2019 | 138.66 | 138.70 | 137.32 | 137.81 | 137.81 | 1,315,300 |
Jan 28, 2019 | 138.48 | 138.52 | 137.50 | 138.48 | 138.48 | 4,662,000 |
Jan 25, 2019 | 139.61 | 140.23 | 139.24 | 139.96 | 139.96 | 2,072,500 |
Jan 24, 2019 | 138.00 | 138.64 | 137.49 | 138.30 | 138.30 | 2,679,700 |
Jan 23, 2019 | 138.38 | 138.82 | 136.40 | 137.86 | 137.86 | 3,698,300 |
Jan 22, 2019 | 139.09 | 139.14 | 136.74 | 137.75 | 137.75 | 7,173,100 |
Jan 18, 2019 | 139.43 | 140.43 | 138.68 | 140.06 | 140.06 | 4,092,600 |
Jan 17, 2019 | 136.57 | 138.78 | 136.50 | 138.18 | 138.18 | 1,884,600 |
Jan 16, 2019 | 137.10 | 137.81 | 136.89 | 137.05 | 137.05 | 1,608,700 |
Jan 15, 2019 | 135.18 | 137.02 | 135.18 | 136.95 | 136.95 | 1,819,500 |
Jan 14, 2019 | 134.72 | 135.40 | 134.46 | 134.85 | 134.85 | 4,112,900 |
Jan 11, 2019 | 135.56 | 135.95 | 135.08 | 135.91 | 135.91 | 4,173,800 |
Jan 10, 2019 | 134.68 | 136.32 | 134.21 | 136.23 | 136.23 | 2,064,600 |
Jan 09, 2019 | 135.34 | 136.13 | 134.72 | 135.54 | 135.54 | 2,413,200 |
Jan 08, 2019 | 134.56 | 135.10 | 132.97 | 134.80 | 134.80 | 2,459,900 |
Jan 07, 2019 | 132.03 | 133.87 | 131.66 | 133.14 | 133.14 | 3,415,900 |
Jan 04, 2019 | 128.77 | 132.21 | 128.34 | 131.77 | 131.77 | 2,992,400 |
Jan 03, 2019 | 129.34 | 129.58 | 126.56 | 126.75 | 126.75 | 2,601,700 |
Jan 02, 2019 | 128.61 | 131.38 | 128.47 | 130.81 | 130.81 | 3,206,800 |
Dec 31, 2018 | 130.58 | 131.06 | 129.51 | 130.91 | 130.91 | 5,987,100 |
Dec 28, 2018 | 130.69 | 131.50 | 128.59 | 129.55 | 129.55 | 4,832,400 |
Dec 28, 2018 | 0.025 Dividend | |||||
Dec 27, 2018 | 127.02 | 129.90 | 124.74 | 129.90 | 129.88 | 6,276,500 |
Dec 26, 2018 | 122.75 | 128.67 | 122.05 | 128.64 | 128.62 | 5,435,200 |
Dec 24, 2018 | 123.82 | 124.93 | 121.71 | 121.77 | 121.75 | 3,234,800 |
Dec 21, 2018 | 128.44 | 129.65 | 124.18 | 124.69 | 124.67 | 5,686,500 |
Dec 20, 2018 | 129.68 | 130.66 | 126.47 | 128.03 | 128.01 | 5,665,700 |
Dec 19, 2018 | 132.70 | 134.91 | 129.19 | 130.42 | 130.39 | 4,215,000 |
Dec 18, 2018 | 133.16 | 134.07 | 131.76 | 132.85 | 132.82 | 5,143,000 |
Dec 17, 2018 | 134.69 | 135.37 | 131.23 | 132.18 | 132.15 | 4,649,100 |
Dec 17, 2018 | 0.371 Dividend | |||||
Dec 14, 2018 | 137.18 | 137.78 | 135.37 | 135.70 | 135.30 | 3,291,400 |
Dec 13, 2018 | 139.42 | 139.97 | 137.95 | 138.66 | 138.25 | 3,082,500 |
Dec 12, 2018 | 139.67 | 140.82 | 138.82 | 138.89 | 138.48 | 2,633,100 |
Dec 11, 2018 | 139.71 | 139.96 | 136.79 | 137.81 | 137.41 | 5,088,100 |
Dec 10, 2018 | 136.48 | 138.13 | 134.59 | 137.59 | 137.19 | 3,170,500 |
Dec 07, 2018 | 140.40 | 141.33 | 136.12 | 136.61 | 136.21 | 4,602,400 |
Dec 06, 2018 | 137.77 | 140.79 | 136.50 | 140.79 | 140.38 | 3,400,600 |
Dec 04, 2018 | 145.03 | 145.22 | 140.15 | 140.39 | 139.98 | 3,592,000 |
Dec 03, 2018 | 146.28 | 146.80 | 144.69 | 145.59 | 145.16 | 4,421,100 |
Nov 30, 2018 | 142.37 | 143.56 | 141.93 | 143.32 | 142.90 | 2,540,800 |
Nov 29, 2018 | 142.09 | 143.07 | 141.15 | 142.18 | 141.76 | 1,746,300 |
Nov 28, 2018 | 139.11 | 142.53 | 138.72 | 142.52 | 142.10 | 1,890,200 |
Nov 27, 2018 | 137.21 | 138.22 | 136.60 | 138.17 | 137.77 | 1,840,500 |
Nov 26, 2018 | 136.92 | 137.92 | 136.42 | 137.87 | 137.47 | 2,049,100 |
Nov 23, 2018 | 135.09 | 136.24 | 134.93 | 135.36 | 134.96 | 854,100 |
Nov 21, 2018 | 136.67 | 137.29 | 135.95 | 136.16 | 135.76 | 2,658,400 |
Nov 20, 2018 | 134.71 | 136.93 | 134.01 | 135.35 | 134.95 | 3,914,400 |
Nov 19, 2018 | 141.38 | 141.40 | 137.31 | 137.70 | 137.30 | 2,370,200 |
Nov 16, 2018 | 140.79 | 142.47 | 140.45 | 141.89 | 141.47 | 1,768,900 |
Nov 15, 2018 | 139.53 | 142.39 | 138.38 | 142.04 | 141.62 | 2,285,200 |
Nov 14, 2018 | 142.71 | 143.00 | 139.46 | 140.22 | 139.81 | 1,856,100 |
Nov 13, 2018 | 141.87 | 143.39 | 140.94 | 141.37 | 140.96 | 1,750,900 |
Nov 12, 2018 | 144.30 | 144.55 | 141.28 | 141.49 | 141.08 | 1,608,600 |
Nov 09, 2018 | 146.10 | 146.13 | 144.08 | 145.11 | 144.69 | 1,252,200 |
Nov 08, 2018 | 147.02 | 147.45 | 146.31 | 146.95 | 146.52 | 1,715,500 |
Nov 07, 2018 | 145.00 | 147.56 | 144.91 | 147.47 | 147.04 | 1,810,000 |
Nov 06, 2018 | 142.59 | 143.82 | 142.46 | 143.54 | 143.12 | 1,550,100 |
Nov 05, 2018 | 142.74 | 142.91 | 141.21 | 142.61 | 142.19 | 1,380,200 |
Nov 02, 2018 | 144.37 | 144.97 | 141.51 | 142.65 | 142.23 | 1,627,100 |
Nov 01, 2018 | 142.43 | 144.11 | 141.51 | 143.87 | 143.45 | 1,893,300 |
Oct 31, 2018 | 141.52 | 143.41 | 141.52 | 142.08 | 141.66 | 2,235,100 |
Oct 30, 2018 | 136.97 | 139.64 | 136.62 | 139.48 | 139.07 | 1,665,900 |
Oct 29, 2018 | 141.36 | 142.10 | 135.07 | 137.48 | 137.08 | 1,777,100 |
Oct 26, 2018 | 139.17 | 141.64 | 137.49 | 139.45 | 139.04 | 3,274,300 |
Oct 25, 2018 | 140.16 | 143.34 | 139.65 | 142.47 | 142.05 | 1,452,700 |
Oct 24, 2018 | 144.37 | 144.69 | 138.74 | 138.98 | 138.57 | 2,284,200 |
Oct 23, 2018 | 142.62 | 145.16 | 141.26 | 144.45 | 144.03 | 1,739,200 |
Oct 22, 2018 | 145.64 | 146.16 | 144.47 | 145.30 | 144.87 | 1,388,700 |
Oct 19, 2018 | 146.40 | 147.47 | 144.76 | 145.16 | 144.74 | 1,125,200 |
Oct 18, 2018 | 147.88 | 148.03 | 144.82 | 145.70 | 145.27 | 1,365,000 |
Oct 17, 2018 | 149.20 | 149.67 | 147.14 | 148.56 | 148.13 | 1,896,900 |
Oct 16, 2018 | 146.34 | 149.23 | 146.20 | 148.92 | 148.48 | 1,850,800 |
Oct 15, 2018 | 145.82 | 146.39 | 144.67 | 144.97 | 144.55 | 2,107,200 |
Oct 12, 2018 | 146.22 | 146.72 | 143.96 | 146.17 | 145.74 | 3,303,400 |
Oct 11, 2018 | 144.66 | 146.57 | 141.92 | 143.08 | 142.66 | 5,236,500 |
Oct 10, 2018 | 150.97 | 150.97 | 145.22 | 145.42 | 144.99 | 3,190,800 |
Oct 09, 2018 | 151.26 | 152.49 | 151.02 | 151.43 | 150.99 | 1,700,500 |
Oct 08, 2018 | 151.68 | 152.41 | 149.85 | 151.46 | 151.02 | 1,349,700 |
Oct 05, 2018 | 153.55 | 154.12 | 151.04 | 152.30 | 151.85 | 1,382,000 |
Oct 04, 2018 | 155.66 | 155.73 | 152.62 | 153.60 | 153.15 | 2,148,300 |
Oct 03, 2018 | 156.50 | 156.74 | 155.77 | 156.03 | 155.57 | 1,393,700 |
Oct 02, 2018 | 156.27 | 156.62 | 155.54 | 155.82 | 155.36 | 1,089,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |