Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2019 | 312.23 | 312.25 | 310.58 | 312.02 | 312.02 | 37,451,498 |
Dec 04, 2019 | 310.70 | 312.12 | 310.32 | 311.46 | 311.46 | 49,080,000 |
Dec 03, 2019 | 308.65 | 309.64 | 307.13 | 309.55 | 309.55 | 73,941,700 |
Dec 02, 2019 | 314.59 | 314.66 | 311.17 | 311.64 | 311.64 | 75,767,800 |
Nov 29, 2019 | 314.86 | 315.13 | 314.06 | 314.31 | 314.31 | 36,592,700 |
Nov 27, 2019 | 314.61 | 315.48 | 314.37 | 315.48 | 315.48 | 44,444,600 |
Nov 26, 2019 | 313.41 | 314.28 | 313.06 | 314.08 | 314.08 | 37,569,000 |
Nov 25, 2019 | 311.98 | 313.37 | 311.98 | 313.37 | 313.37 | 48,647,200 |
Nov 22, 2019 | 311.09 | 311.24 | 309.85 | 310.96 | 310.96 | 44,850,200 |
Nov 21, 2019 | 310.89 | 311.01 | 309.39 | 310.27 | 310.27 | 54,664,700 |
Nov 20, 2019 | 311.28 | 311.85 | 309.06 | 310.77 | 310.77 | 79,406,200 |
Nov 19, 2019 | 312.68 | 312.69 | 311.22 | 311.93 | 311.93 | 67,804,700 |
Nov 18, 2019 | 311.53 | 312.28 | 311.03 | 312.02 | 312.02 | 49,228,000 |
Nov 15, 2019 | 311.02 | 311.84 | 310.26 | 311.79 | 311.79 | 62,023,600 |
Nov 14, 2019 | 308.79 | 309.64 | 308.09 | 309.55 | 309.55 | 51,219,900 |
Nov 13, 2019 | 307.91 | 309.54 | 307.66 | 309.10 | 309.10 | 53,917,700 |
Nov 12, 2019 | 308.75 | 309.99 | 308.15 | 309.00 | 309.00 | 46,484,600 |
Nov 11, 2019 | 307.42 | 308.54 | 307.27 | 308.35 | 308.35 | 35,797,300 |
Nov 08, 2019 | 307.80 | 309.00 | 307.03 | 308.94 | 308.94 | 49,032,100 |
Nov 07, 2019 | 308.57 | 309.65 | 307.66 | 308.18 | 308.18 | 54,272,300 |
Nov 06, 2019 | 307.03 | 307.40 | 306.06 | 307.10 | 307.10 | 46,487,100 |
Nov 05, 2019 | 307.59 | 307.92 | 306.71 | 307.03 | 307.03 | 42,933,200 |
Nov 04, 2019 | 307.85 | 308.00 | 306.96 | 307.37 | 307.37 | 60,606,900 |
Nov 01, 2019 | 304.92 | 306.19 | 304.74 | 306.14 | 306.14 | 71,141,500 |
Oct 31, 2019 | 304.13 | 304.13 | 301.73 | 303.33 | 303.33 | 69,053,800 |
Oct 30, 2019 | 303.43 | 304.55 | 301.99 | 304.14 | 304.14 | 49,643,900 |
Oct 29, 2019 | 303.00 | 304.23 | 302.86 | 303.21 | 303.21 | 44,284,900 |
Oct 28, 2019 | 302.94 | 303.85 | 302.91 | 303.30 | 303.30 | 42,147,000 |
Oct 25, 2019 | 299.74 | 302.20 | 299.68 | 301.60 | 301.60 | 45,205,400 |
Oct 24, 2019 | 300.91 | 301.07 | 299.46 | 300.37 | 300.37 | 35,453,100 |
Oct 23, 2019 | 298.73 | 299.94 | 298.50 | 299.88 | 299.88 | 34,352,200 |
Oct 22, 2019 | 300.58 | 300.90 | 298.91 | 299.01 | 299.01 | 48,594,700 |
Oct 21, 2019 | 299.42 | 300.21 | 298.94 | 299.99 | 299.99 | 39,048,600 |
Oct 18, 2019 | 298.69 | 299.40 | 297.03 | 297.97 | 297.97 | 64,304,000 |
Oct 17, 2019 | 299.68 | 300.24 | 298.52 | 299.28 | 299.28 | 45,736,600 |
Oct 16, 2019 | 298.37 | 299.16 | 297.92 | 298.40 | 298.40 | 48,928,200 |
Oct 15, 2019 | 297.10 | 299.70 | 296.97 | 298.88 | 298.88 | 46,754,500 |
Oct 14, 2019 | 295.93 | 296.67 | 295.57 | 295.95 | 295.95 | 40,394,800 |
Oct 11, 2019 | 296.27 | 298.74 | 296.14 | 296.28 | 296.28 | 98,720,400 |
Oct 10, 2019 | 291.18 | 294.21 | 291.00 | 293.24 | 293.24 | 55,296,300 |
Oct 09, 2019 | 290.75 | 292.30 | 290.06 | 291.27 | 291.27 | 62,359,400 |
Oct 08, 2019 | 291.04 | 291.85 | 288.49 | 288.53 | 288.53 | 95,708,100 |
Oct 07, 2019 | 293.47 | 295.26 | 292.77 | 293.08 | 293.08 | 59,610,500 |
Oct 04, 2019 | 291.14 | 294.63 | 291.08 | 294.35 | 294.35 | 65,091,200 |
Oct 03, 2019 | 287.81 | 290.45 | 284.82 | 290.42 | 290.42 | 85,278,800 |
Oct 02, 2019 | 291.50 | 291.51 | 286.64 | 288.06 | 288.06 | 122,539,500 |
Oct 01, 2019 | 297.74 | 298.46 | 293.00 | 293.24 | 293.24 | 88,242,400 |
Sep 30, 2019 | 295.97 | 297.55 | 295.92 | 296.77 | 296.77 | 51,662,400 |
Sep 27, 2019 | 297.83 | 297.95 | 293.69 | 295.40 | 295.40 | 84,746,600 |
Sep 26, 2019 | 297.63 | 297.86 | 295.45 | 297.00 | 297.00 | 56,179,700 |
Sep 25, 2019 | 295.96 | 298.11 | 294.33 | 297.62 | 297.62 | 71,854,000 |
Sep 24, 2019 | 299.41 | 299.84 | 294.81 | 295.87 | 295.87 | 94,869,400 |
Sep 23, 2019 | 297.55 | 299.00 | 297.27 | 298.21 | 298.21 | 43,476,800 |
Sep 20, 2019 | 300.36 | 300.67 | 297.41 | 298.28 | 298.28 | 89,565,000 |
Sep 20, 2019 | 1.384 Dividend | |||||
Sep 19, 2019 | 301.53 | 302.63 | 300.71 | 301.08 | 299.70 | 76,560,500 |
Sep 18, 2019 | 300.49 | 301.22 | 298.24 | 301.10 | 299.72 | 73,375,800 |
Sep 17, 2019 | 299.94 | 301.02 | 299.75 | 300.92 | 299.54 | 41,475,500 |
Sep 16, 2019 | 299.84 | 301.14 | 299.45 | 300.16 | 298.78 | 58,191,200 |
Sep 13, 2019 | 301.78 | 302.17 | 300.68 | 301.09 | 299.71 | 62,104,800 |
Sep 12, 2019 | 301.25 | 302.46 | 300.41 | 301.29 | 299.91 | 72,908,700 |
Sep 11, 2019 | 298.47 | 300.34 | 297.75 | 300.25 | 298.87 | 68,821,100 |
Sep 10, 2019 | 297.36 | 298.20 | 295.97 | 298.13 | 296.76 | 57,947,100 |
Sep 09, 2019 | 299.14 | 299.24 | 297.16 | 298.20 | 296.83 | 51,260,300 |
Sep 06, 2019 | 298.17 | 298.76 | 297.42 | 298.05 | 296.68 | 49,584,300 |
Sep 05, 2019 | 296.79 | 298.83 | 294.00 | 297.82 | 296.45 | 83,258,100 |
Sep 04, 2019 | 293.14 | 294.06 | 292.31 | 294.04 | 292.69 | 46,887,300 |
Sep 03, 2019 | 290.57 | 291.58 | 289.27 | 290.74 | 289.40 | 69,101,400 |
Aug 30, 2019 | 294.22 | 294.24 | 291.42 | 292.45 | 291.11 | 62,901,200 |
Aug 29, 2019 | 291.72 | 293.16 | 290.61 | 292.58 | 291.24 | 57,899,400 |
Aug 28, 2019 | 286.14 | 289.07 | 285.25 | 288.89 | 287.56 | 59,696,700 |
Aug 27, 2019 | 289.54 | 289.95 | 286.03 | 286.87 | 285.55 | 66,668,900 |
Aug 26, 2019 | 287.27 | 288.00 | 285.58 | 288.00 | 286.68 | 72,423,800 |
Aug 23, 2019 | 290.92 | 292.76 | 283.47 | 284.85 | 283.54 | 149,161,500 |
Aug 22, 2019 | 293.23 | 293.93 | 290.40 | 292.36 | 291.02 | 51,666,400 |
Aug 21, 2019 | 292.48 | 292.86 | 291.72 | 292.45 | 291.11 | 49,524,700 |
Aug 20, 2019 | 291.77 | 292.36 | 289.95 | 290.09 | 288.76 | 51,596,400 |
Aug 19, 2019 | 292.19 | 293.08 | 291.44 | 292.33 | 290.99 | 53,571,800 |
Aug 16, 2019 | 286.48 | 289.33 | 284.71 | 288.85 | 287.52 | 83,018,300 |
Aug 15, 2019 | 284.88 | 285.64 | 282.39 | 284.65 | 283.34 | 99,556,600 |
Aug 14, 2019 | 288.07 | 288.74 | 283.76 | 283.90 | 282.59 | 135,622,100 |
Aug 13, 2019 | 287.74 | 294.15 | 287.36 | 292.55 | 291.21 | 94,299,800 |
Aug 12, 2019 | 289.96 | 291.61 | 287.02 | 288.07 | 286.75 | 65,527,600 |
Aug 09, 2019 | 292.58 | 293.24 | 289.65 | 291.62 | 290.28 | 93,730,000 |
Aug 08, 2019 | 289.62 | 293.62 | 289.01 | 293.62 | 292.27 | 87,713,900 |
Aug 07, 2019 | 284.40 | 288.82 | 282.04 | 287.97 | 286.65 | 140,572,300 |
Aug 06, 2019 | 285.91 | 288.04 | 284.28 | 287.80 | 286.48 | 120,711,700 |
Aug 05, 2019 | 288.09 | 288.21 | 281.72 | 283.82 | 282.52 | 178,745,400 |
Aug 02, 2019 | 293.85 | 294.12 | 290.90 | 292.62 | 291.27 | 116,749,700 |
Aug 01, 2019 | 297.60 | 300.87 | 293.96 | 294.84 | 293.48 | 142,646,600 |
Jul 31, 2019 | 300.99 | 301.20 | 295.20 | 297.43 | 296.06 | 104,245,200 |
Jul 30, 2019 | 299.91 | 301.17 | 299.49 | 300.72 | 299.34 | 45,849,000 |
Jul 29, 2019 | 301.88 | 302.01 | 300.85 | 301.46 | 300.07 | 38,126,500 |
Jul 26, 2019 | 300.76 | 302.23 | 300.62 | 302.01 | 300.62 | 45,084,100 |
Jul 25, 2019 | 300.94 | 301.00 | 299.11 | 300.00 | 298.62 | 55,394,100 |
Jul 24, 2019 | 299.19 | 301.44 | 299.09 | 301.44 | 300.05 | 47,213,200 |
Jul 23, 2019 | 299.14 | 300.03 | 298.22 | 300.03 | 298.65 | 44,564,500 |
Jul 22, 2019 | 297.61 | 298.50 | 297.04 | 297.90 | 296.53 | 43,638,100 |
Jul 19, 2019 | 300.04 | 300.07 | 296.98 | 297.17 | 295.80 | 58,678,600 |
Jul 18, 2019 | 297.19 | 299.25 | 296.70 | 298.83 | 297.46 | 51,392,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |