Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 15, 2019 | 106.75 | 106.85 | 105.85 | 106.82 | 106.82 | 328,800 |
Feb 14, 2019 | 105.69 | 106.29 | 105.26 | 105.94 | 105.94 | 494,900 |
Feb 13, 2019 | 105.32 | 106.23 | 105.24 | 105.26 | 105.26 | 385,100 |
Feb 12, 2019 | 104.53 | 105.05 | 104.28 | 104.63 | 104.63 | 794,300 |
Feb 11, 2019 | 104.30 | 104.52 | 103.69 | 104.09 | 104.09 | 636,500 |
Feb 08, 2019 | 103.91 | 104.44 | 103.53 | 104.03 | 104.03 | 724,500 |
Feb 07, 2019 | 103.89 | 104.19 | 102.90 | 103.46 | 103.46 | 659,600 |
Feb 06, 2019 | 106.08 | 106.17 | 105.22 | 105.27 | 105.27 | 349,900 |
Feb 05, 2019 | 105.84 | 106.38 | 105.60 | 106.27 | 106.27 | 709,500 |
Feb 04, 2019 | 103.19 | 104.29 | 102.93 | 104.21 | 104.21 | 564,900 |
Feb 01, 2019 | 103.82 | 104.56 | 103.48 | 103.95 | 103.95 | 566,200 |
Jan 31, 2019 | 102.47 | 103.75 | 102.31 | 103.42 | 103.42 | 1,027,200 |
Jan 30, 2019 | 101.96 | 103.15 | 100.97 | 102.52 | 102.52 | 1,275,500 |
Jan 29, 2019 | 103.37 | 103.89 | 102.15 | 102.69 | 102.69 | 2,048,500 |
Jan 28, 2019 | 105.90 | 108.31 | 105.40 | 106.94 | 106.94 | 2,299,600 |
Jan 25, 2019 | 106.50 | 106.54 | 105.59 | 106.01 | 106.01 | 1,036,500 |
Jan 24, 2019 | 105.56 | 105.61 | 104.72 | 105.40 | 105.40 | 1,999,100 |
Jan 23, 2019 | 104.77 | 104.99 | 103.66 | 104.10 | 104.10 | 539,100 |
Jan 22, 2019 | 103.51 | 103.83 | 102.89 | 103.33 | 103.33 | 680,400 |
Jan 18, 2019 | 105.24 | 106.13 | 104.62 | 105.74 | 105.74 | 484,400 |
Jan 17, 2019 | 102.37 | 103.93 | 102.30 | 103.63 | 103.63 | 338,000 |
Jan 16, 2019 | 101.73 | 102.59 | 101.71 | 102.25 | 102.25 | 442,500 |
Jan 15, 2019 | 100.85 | 102.50 | 100.85 | 102.43 | 102.43 | 443,100 |
Jan 14, 2019 | 100.65 | 101.53 | 100.65 | 101.11 | 101.11 | 629,000 |
Jan 11, 2019 | 102.20 | 102.44 | 101.58 | 101.98 | 101.98 | 576,900 |
Jan 10, 2019 | 102.55 | 103.41 | 102.08 | 103.34 | 103.34 | 663,800 |
Jan 09, 2019 | 102.78 | 103.17 | 102.29 | 102.65 | 102.65 | 516,400 |
Jan 08, 2019 | 101.37 | 101.48 | 100.43 | 101.27 | 101.27 | 548,600 |
Jan 07, 2019 | 99.44 | 100.19 | 98.76 | 99.71 | 99.71 | 861,600 |
Jan 04, 2019 | 97.34 | 99.20 | 96.91 | 98.74 | 98.74 | 1,038,100 |
Jan 03, 2019 | 96.73 | 96.83 | 95.45 | 95.46 | 95.46 | 807,800 |
Jan 02, 2019 | 98.57 | 99.56 | 98.34 | 99.18 | 99.18 | 506,300 |
Dec 31, 2018 | 100.35 | 100.51 | 99.14 | 99.55 | 99.55 | 429,300 |
Dec 28, 2018 | 100.01 | 100.21 | 98.94 | 99.20 | 99.20 | 534,500 |
Dec 27, 2018 | 97.71 | 99.06 | 96.64 | 98.99 | 98.99 | 978,900 |
Dec 26, 2018 | 95.21 | 98.48 | 94.81 | 98.38 | 98.38 | 559,000 |
Dec 24, 2018 | 95.86 | 96.93 | 95.00 | 95.00 | 95.00 | 405,500 |
Dec 21, 2018 | 99.32 | 99.46 | 95.74 | 96.14 | 96.14 | 2,155,000 |
Dec 20, 2018 | 100.51 | 101.00 | 98.98 | 100.10 | 100.10 | 854,000 |
Dec 19, 2018 | 102.02 | 102.26 | 98.85 | 100.11 | 100.11 | 854,400 |
Dec 18, 2018 | 100.32 | 100.57 | 99.69 | 100.08 | 100.08 | 724,800 |
Dec 17, 2018 | 100.35 | 100.88 | 99.15 | 99.62 | 99.62 | 789,900 |
Dec 14, 2018 | 101.58 | 102.08 | 100.80 | 100.99 | 100.99 | 673,500 |
Dec 13, 2018 | 103.63 | 104.05 | 102.86 | 103.46 | 103.46 | 1,071,800 |
Dec 12, 2018 | 103.64 | 104.27 | 103.29 | 103.34 | 103.34 | 830,900 |
Dec 11, 2018 | 102.82 | 102.90 | 101.03 | 101.56 | 101.56 | 981,800 |
Dec 10, 2018 | 101.55 | 102.38 | 100.49 | 101.90 | 101.90 | 871,700 |
Dec 07, 2018 | 102.69 | 103.22 | 100.28 | 100.72 | 100.72 | 683,700 |
Dec 06, 2018 | 100.34 | 101.72 | 99.56 | 101.51 | 101.51 | 1,596,300 |
Dec 04, 2018 | 105.31 | 105.45 | 102.78 | 102.91 | 102.91 | 884,200 |
Dec 03, 2018 | 105.50 | 105.58 | 104.75 | 105.29 | 105.29 | 666,900 |
Nov 30, 2018 | 103.69 | 103.88 | 103.00 | 103.68 | 103.68 | 698,900 |
Nov 29, 2018 | 104.70 | 104.98 | 103.57 | 103.99 | 103.99 | 782,600 |
Nov 28, 2018 | 102.72 | 105.09 | 102.44 | 104.91 | 104.91 | 695,900 |
Nov 27, 2018 | 101.60 | 102.41 | 100.94 | 101.86 | 101.86 | 764,200 |
Nov 26, 2018 | 102.24 | 102.77 | 101.40 | 102.74 | 102.74 | 832,300 |
Nov 23, 2018 | 99.91 | 101.59 | 99.91 | 100.99 | 100.99 | 524,800 |
Nov 21, 2018 | 101.48 | 102.24 | 101.20 | 101.51 | 101.51 | 890,800 |
Nov 20, 2018 | 98.97 | 101.00 | 98.83 | 99.98 | 99.98 | 936,300 |
Nov 19, 2018 | 104.19 | 104.27 | 101.18 | 101.58 | 101.58 | 1,704,300 |
Nov 16, 2018 | 103.99 | 105.30 | 103.62 | 104.60 | 104.60 | 1,112,300 |
Nov 15, 2018 | 103.84 | 106.09 | 103.25 | 105.48 | 105.48 | 760,000 |
Nov 14, 2018 | 105.21 | 105.44 | 103.23 | 103.83 | 103.83 | 789,300 |
Nov 13, 2018 | 102.14 | 104.25 | 102.10 | 103.73 | 103.73 | 1,828,900 |
Nov 12, 2018 | 103.11 | 103.32 | 101.02 | 101.42 | 101.42 | 1,350,400 |
Nov 09, 2018 | 107.92 | 108.50 | 107.20 | 108.31 | 108.31 | 912,500 |
Nov 08, 2018 | 107.94 | 108.68 | 107.40 | 107.61 | 107.61 | 1,311,000 |
Nov 07, 2018 | 108.08 | 109.51 | 107.87 | 109.49 | 109.49 | 981,800 |
Nov 06, 2018 | 106.78 | 107.58 | 106.54 | 106.90 | 106.90 | 601,200 |
Nov 05, 2018 | 107.77 | 107.85 | 106.75 | 107.62 | 107.62 | 523,400 |
Nov 02, 2018 | 107.95 | 108.47 | 106.95 | 107.63 | 107.63 | 563,600 |
Nov 01, 2018 | 107.05 | 107.20 | 105.97 | 106.67 | 106.67 | 760,600 |
Oct 31, 2018 | 106.81 | 107.93 | 106.67 | 107.26 | 107.26 | 827,000 |
Oct 30, 2018 | 104.33 | 105.64 | 103.89 | 105.59 | 105.59 | 877,800 |
Oct 29, 2018 | 106.54 | 106.71 | 102.81 | 104.28 | 104.28 | 788,000 |
Oct 26, 2018 | 104.88 | 106.65 | 103.83 | 105.41 | 105.41 | 782,000 |
Oct 25, 2018 | 104.82 | 107.52 | 103.88 | 106.54 | 106.54 | 1,087,100 |
Oct 24, 2018 | 106.29 | 106.43 | 103.31 | 103.37 | 103.37 | 1,336,100 |
Oct 23, 2018 | 106.26 | 108.43 | 105.87 | 107.74 | 107.74 | 980,000 |
Oct 22, 2018 | 110.18 | 110.34 | 108.03 | 108.62 | 108.62 | 1,098,100 |
Oct 19, 2018 | 108.80 | 109.80 | 108.58 | 109.02 | 109.02 | 1,064,200 |
Oct 18, 2018 | 110.66 | 111.19 | 106.98 | 107.01 | 107.01 | 2,493,100 |
Oct 17, 2018 | 116.20 | 116.36 | 115.06 | 115.79 | 115.79 | 963,300 |
Oct 16, 2018 | 115.95 | 117.43 | 115.38 | 117.42 | 117.42 | 2,058,900 |
Oct 15, 2018 | 112.91 | 113.98 | 112.76 | 113.25 | 113.25 | 726,800 |
Oct 12, 2018 | 114.76 | 115.32 | 112.32 | 114.53 | 114.53 | 967,400 |
Oct 11, 2018 | 113.51 | 114.21 | 111.51 | 112.91 | 112.91 | 2,087,900 |
Oct 10, 2018 | 116.36 | 116.51 | 112.78 | 113.01 | 113.01 | 2,665,200 |
Oct 09, 2018 | 117.67 | 119.80 | 117.67 | 119.38 | 119.38 | 1,796,100 |
Oct 08, 2018 | 117.63 | 118.04 | 116.27 | 117.33 | 117.33 | 1,522,400 |
Oct 05, 2018 | 120.47 | 121.10 | 119.46 | 120.09 | 120.09 | 528,100 |
Oct 04, 2018 | 123.08 | 123.09 | 121.42 | 122.06 | 122.06 | 536,500 |
Oct 03, 2018 | 123.24 | 123.25 | 122.53 | 122.77 | 122.77 | 359,500 |
Oct 02, 2018 | 122.04 | 122.60 | 121.46 | 122.21 | 122.21 | 627,800 |
Oct 01, 2018 | 123.58 | 123.75 | 122.87 | 123.27 | 123.27 | 520,600 |
Sep 28, 2018 | 122.47 | 123.74 | 122.47 | 123.00 | 123.00 | 1,342,000 |
Sep 27, 2018 | 126.01 | 126.38 | 125.24 | 125.36 | 125.36 | 855,800 |
Sep 26, 2018 | 126.17 | 127.16 | 126.08 | 126.17 | 126.17 | 866,100 |
Sep 25, 2018 | 124.32 | 126.63 | 123.94 | 126.61 | 126.61 | 2,447,800 |
Sep 24, 2018 | 121.94 | 122.51 | 121.47 | 122.04 | 122.04 | 424,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |