Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 11, 2019 | 209.98 | 210.49 | 209.73 | 210.01 | 210.01 | 170,500 |
Dec 10, 2019 | 209.43 | 210.16 | 209.43 | 209.82 | 209.82 | 19,300 |
Dec 09, 2019 | 211.06 | 211.21 | 209.62 | 210.13 | 210.13 | 17,400 |
Dec 06, 2019 | 210.60 | 211.91 | 210.60 | 211.22 | 211.22 | 19,500 |
Dec 05, 2019 | 210.23 | 210.23 | 208.58 | 209.90 | 209.90 | 52,200 |
Dec 04, 2019 | 208.82 | 210.35 | 208.82 | 210.04 | 210.04 | 36,700 |
Dec 03, 2019 | 207.00 | 208.29 | 206.77 | 208.12 | 208.12 | 70,300 |
Dec 02, 2019 | 209.63 | 210.21 | 207.80 | 208.62 | 208.62 | 146,700 |
Nov 29, 2019 | 209.99 | 210.20 | 209.21 | 209.47 | 209.47 | 10,000 |
Nov 27, 2019 | 209.46 | 210.57 | 209.37 | 210.38 | 210.38 | 36,900 |
Nov 26, 2019 | 209.31 | 209.49 | 208.62 | 209.15 | 209.15 | 38,400 |
Nov 25, 2019 | 207.16 | 209.41 | 207.16 | 209.41 | 209.41 | 53,300 |
Nov 22, 2019 | 206.14 | 206.86 | 205.73 | 206.65 | 206.65 | 48,300 |
Nov 21, 2019 | 205.71 | 205.97 | 204.25 | 205.92 | 205.92 | 46,100 |
Nov 20, 2019 | 205.02 | 206.01 | 204.14 | 205.45 | 205.45 | 195,900 |
Nov 19, 2019 | 204.79 | 205.80 | 204.55 | 205.59 | 205.59 | 27,800 |
Nov 18, 2019 | 204.48 | 205.14 | 203.82 | 203.97 | 203.97 | 24,600 |
Nov 15, 2019 | 201.07 | 204.73 | 201.07 | 204.62 | 204.62 | 74,900 |
Nov 14, 2019 | 200.24 | 200.33 | 199.28 | 200.33 | 200.33 | 12,000 |
Nov 13, 2019 | 199.47 | 200.84 | 199.47 | 200.37 | 200.37 | 29,800 |
Nov 12, 2019 | 199.12 | 200.82 | 199.12 | 200.11 | 200.11 | 27,500 |
Nov 11, 2019 | 199.07 | 199.26 | 198.46 | 199.08 | 199.08 | 11,100 |
Nov 08, 2019 | 198.05 | 199.86 | 198.05 | 199.86 | 199.86 | 14,800 |
Nov 07, 2019 | 198.31 | 198.65 | 197.56 | 197.99 | 197.99 | 200,100 |
Nov 06, 2019 | 197.20 | 197.86 | 196.80 | 197.46 | 197.46 | 37,100 |
Nov 05, 2019 | 198.70 | 198.70 | 196.56 | 196.68 | 196.68 | 56,900 |
Nov 04, 2019 | 199.70 | 199.88 | 198.28 | 198.44 | 198.44 | 44,200 |
Nov 01, 2019 | 199.18 | 200.37 | 198.89 | 198.98 | 198.98 | 17,500 |
Oct 31, 2019 | 198.34 | 198.34 | 197.29 | 198.30 | 198.30 | 26,600 |
Oct 30, 2019 | 197.84 | 198.67 | 197.13 | 198.57 | 198.57 | 37,200 |
Oct 29, 2019 | 195.55 | 197.90 | 195.55 | 197.57 | 197.57 | 116,600 |
Oct 28, 2019 | 193.44 | 195.43 | 193.44 | 195.12 | 195.12 | 26,600 |
Oct 25, 2019 | 192.04 | 193.50 | 191.94 | 193.00 | 193.00 | 11,000 |
Oct 24, 2019 | 194.03 | 194.03 | 192.06 | 192.56 | 192.56 | 63,500 |
Oct 23, 2019 | 192.73 | 194.20 | 192.73 | 193.72 | 193.72 | 10,800 |
Oct 22, 2019 | 193.67 | 194.77 | 192.52 | 192.57 | 192.57 | 23,900 |
Oct 21, 2019 | 192.97 | 193.05 | 192.06 | 192.39 | 192.39 | 15,000 |
Oct 18, 2019 | 192.36 | 192.84 | 191.39 | 192.43 | 192.43 | 22,500 |
Oct 17, 2019 | 192.25 | 193.53 | 192.25 | 193.05 | 193.05 | 20,900 |
Oct 16, 2019 | 191.60 | 192.58 | 191.45 | 191.69 | 191.69 | 39,800 |
Oct 15, 2019 | 190.22 | 192.42 | 190.22 | 191.77 | 191.77 | 42,500 |
Oct 14, 2019 | 188.27 | 189.32 | 188.27 | 188.58 | 188.58 | 49,700 |
Oct 11, 2019 | 188.89 | 190.68 | 188.51 | 188.51 | 188.51 | 44,800 |
Oct 10, 2019 | 185.39 | 187.59 | 185.21 | 186.93 | 186.93 | 92,500 |
Oct 09, 2019 | 185.96 | 186.61 | 185.40 | 186.01 | 186.01 | 67,600 |
Oct 08, 2019 | 186.88 | 186.88 | 184.76 | 184.76 | 184.76 | 45,100 |
Oct 07, 2019 | 188.52 | 189.66 | 188.17 | 188.32 | 188.32 | 31,600 |
Oct 04, 2019 | 186.64 | 189.14 | 186.64 | 189.01 | 189.01 | 20,900 |
Oct 03, 2019 | 184.04 | 186.17 | 182.81 | 186.12 | 186.12 | 46,500 |
Oct 02, 2019 | 186.40 | 186.40 | 183.63 | 184.36 | 184.36 | 78,800 |
Oct 01, 2019 | 189.48 | 189.65 | 186.68 | 187.03 | 187.03 | 28,400 |
Sep 30, 2019 | 187.78 | 190.09 | 187.78 | 189.05 | 189.05 | 34,300 |
Sep 27, 2019 | 188.93 | 189.16 | 186.81 | 187.35 | 187.35 | 29,400 |
Sep 26, 2019 | 190.20 | 190.20 | 187.35 | 188.31 | 188.31 | 27,600 |
Sep 25, 2019 | 190.45 | 190.63 | 189.60 | 189.77 | 189.77 | 18,200 |
Sep 24, 2019 | 193.25 | 193.27 | 190.05 | 190.70 | 190.70 | 127,700 |
Sep 24, 2019 | 0.755 Dividend | |||||
Sep 23, 2019 | 193.65 | 193.93 | 193.26 | 193.29 | 192.53 | 43,500 |
Sep 20, 2019 | 193.90 | 195.16 | 193.90 | 194.47 | 193.71 | 24,700 |
Sep 19, 2019 | 192.56 | 194.05 | 192.56 | 193.38 | 192.62 | 15,000 |
Sep 18, 2019 | 192.50 | 192.64 | 191.22 | 192.55 | 191.80 | 10,300 |
Sep 17, 2019 | 192.00 | 192.92 | 192.00 | 192.54 | 191.79 | 11,700 |
Sep 16, 2019 | 191.46 | 192.43 | 191.46 | 192.22 | 191.47 | 14,200 |
Sep 13, 2019 | 192.96 | 193.98 | 192.19 | 192.57 | 191.82 | 15,300 |
Sep 12, 2019 | 193.43 | 194.05 | 192.60 | 192.60 | 191.85 | 34,000 |
Sep 11, 2019 | 190.83 | 192.78 | 190.65 | 192.78 | 192.03 | 227,100 |
Sep 10, 2019 | 188.71 | 190.76 | 187.15 | 190.76 | 190.01 | 23,800 |
Sep 09, 2019 | 192.13 | 192.13 | 189.44 | 190.08 | 189.34 | 28,200 |
Sep 06, 2019 | 191.78 | 192.52 | 191.69 | 191.92 | 191.17 | 30,000 |
Sep 05, 2019 | 191.25 | 191.89 | 190.35 | 191.43 | 190.68 | 31,000 |
Sep 04, 2019 | 190.68 | 190.68 | 188.89 | 189.65 | 188.91 | 142,800 |
Sep 03, 2019 | 189.81 | 190.65 | 188.97 | 189.72 | 188.98 | 32,400 |
Aug 30, 2019 | 191.37 | 191.37 | 190.13 | 190.75 | 190.00 | 27,500 |
Aug 29, 2019 | 190.52 | 191.06 | 189.69 | 190.64 | 189.90 | 132,700 |
Aug 28, 2019 | 187.05 | 189.63 | 187.05 | 189.19 | 188.45 | 29,700 |
Aug 27, 2019 | 190.04 | 190.75 | 187.95 | 187.95 | 187.22 | 27,000 |
Aug 26, 2019 | 188.74 | 189.10 | 187.99 | 189.08 | 188.34 | 37,400 |
Aug 23, 2019 | 191.09 | 191.85 | 186.35 | 187.31 | 186.58 | 42,200 |
Aug 22, 2019 | 192.78 | 192.78 | 190.87 | 191.62 | 190.87 | 42,900 |
Aug 21, 2019 | 192.35 | 193.00 | 192.16 | 192.54 | 191.79 | 70,900 |
Aug 20, 2019 | 193.02 | 193.02 | 191.09 | 191.26 | 190.51 | 22,400 |
Aug 19, 2019 | 192.38 | 193.35 | 192.31 | 192.89 | 192.14 | 26,800 |
Aug 16, 2019 | 189.76 | 191.44 | 189.76 | 191.05 | 190.30 | 30,500 |
Aug 15, 2019 | 188.78 | 189.26 | 187.79 | 188.65 | 187.91 | 84,000 |
Aug 14, 2019 | 191.31 | 191.60 | 188.06 | 188.09 | 187.36 | 139,300 |
Aug 13, 2019 | 190.71 | 194.41 | 190.71 | 193.38 | 192.62 | 35,300 |
Aug 12, 2019 | 192.32 | 192.55 | 190.32 | 191.06 | 190.31 | 13,800 |
Aug 09, 2019 | 192.51 | 194.25 | 191.74 | 193.20 | 192.45 | 42,900 |
Aug 08, 2019 | 191.03 | 193.14 | 190.54 | 193.04 | 192.29 | 51,200 |
Aug 07, 2019 | 188.80 | 190.87 | 186.92 | 190.43 | 189.69 | 36,200 |
Aug 06, 2019 | 188.38 | 190.24 | 187.85 | 190.24 | 189.50 | 42,400 |
Aug 05, 2019 | 190.00 | 190.37 | 186.14 | 187.59 | 186.86 | 114,500 |
Aug 02, 2019 | 192.31 | 192.79 | 190.90 | 192.18 | 191.43 | 236,400 |
Aug 01, 2019 | 192.63 | 194.75 | 191.88 | 192.85 | 192.10 | 61,900 |
Jul 31, 2019 | 194.34 | 195.06 | 192.07 | 192.63 | 191.88 | 78,700 |
Jul 30, 2019 | 193.68 | 194.50 | 192.98 | 194.50 | 193.74 | 16,100 |
Jul 29, 2019 | 194.26 | 195.18 | 194.25 | 195.03 | 194.27 | 20,200 |
Jul 26, 2019 | 194.02 | 194.39 | 193.59 | 194.36 | 193.60 | 15,900 |
Jul 25, 2019 | 194.32 | 194.70 | 193.17 | 193.40 | 192.64 | 28,000 |
Jul 24, 2019 | 193.98 | 194.54 | 192.84 | 194.51 | 193.75 | 26,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |