Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2018 | 117.73 | 118.12 | 117.59 | 117.98 | 117.98 | 5,701,423 |
Apr 25, 2018 | 117.41 | 117.65 | 116.94 | 117.16 | 117.16 | 6,600,200 |
Apr 24, 2018 | 118.21 | 118.45 | 117.76 | 117.95 | 117.95 | 8,190,800 |
Apr 23, 2018 | 118.33 | 118.62 | 118.08 | 118.49 | 118.49 | 7,073,200 |
Apr 20, 2018 | 118.89 | 119.13 | 118.43 | 118.46 | 118.46 | 7,579,400 |
Apr 19, 2018 | 119.42 | 119.53 | 118.81 | 119.32 | 119.32 | 9,875,800 |
Apr 18, 2018 | 121.29 | 121.34 | 120.28 | 120.30 | 120.30 | 8,138,400 |
Apr 17, 2018 | 120.92 | 121.58 | 120.82 | 121.27 | 121.27 | 5,590,400 |
Apr 16, 2018 | 120.23 | 120.97 | 120.18 | 120.94 | 120.94 | 4,491,300 |
Apr 13, 2018 | 120.52 | 121.13 | 120.50 | 120.90 | 120.90 | 4,964,000 |
Apr 12, 2018 | 121.04 | 121.07 | 120.41 | 120.62 | 120.62 | 6,622,800 |
Apr 11, 2018 | 121.85 | 121.89 | 121.27 | 121.51 | 121.51 | 5,901,300 |
Apr 10, 2018 | 121.20 | 121.38 | 120.78 | 121.08 | 121.08 | 6,046,000 |
Apr 09, 2018 | 120.64 | 121.30 | 120.35 | 121.30 | 121.30 | 6,307,500 |
Apr 06, 2018 | 120.66 | 121.15 | 120.22 | 121.10 | 121.10 | 8,831,200 |
Apr 05, 2018 | 120.10 | 120.27 | 119.77 | 119.79 | 119.79 | 7,603,700 |
Apr 04, 2018 | 121.35 | 121.46 | 120.60 | 120.69 | 120.69 | 6,654,300 |
Apr 03, 2018 | 121.36 | 121.48 | 120.83 | 120.94 | 120.94 | 9,855,000 |
Apr 02, 2018 | 121.35 | 122.36 | 121.16 | 121.88 | 121.88 | 12,036,500 |
Apr 02, 2018 | 0.26 Dividend | |||||
Mar 29, 2018 | 121.54 | 122.29 | 121.51 | 121.90 | 121.64 | 9,694,300 |
Mar 28, 2018 | 121.45 | 121.64 | 120.95 | 121.31 | 121.05 | 7,412,500 |
Mar 27, 2018 | 119.83 | 121.12 | 119.81 | 120.99 | 120.73 | 9,168,500 |
Mar 26, 2018 | 120.00 | 120.45 | 119.67 | 119.71 | 119.45 | 8,237,900 |
Mar 23, 2018 | 119.68 | 120.31 | 119.62 | 120.17 | 119.91 | 7,250,400 |
Mar 22, 2018 | 120.31 | 120.82 | 119.67 | 120.26 | 120.00 | 12,136,600 |
Mar 21, 2018 | 118.66 | 119.42 | 118.11 | 119.08 | 118.83 | 9,742,400 |
Mar 20, 2018 | 118.91 | 119.22 | 118.83 | 118.95 | 118.70 | 5,446,000 |
Mar 19, 2018 | 119.21 | 119.97 | 119.20 | 119.43 | 119.18 | 8,491,200 |
Mar 16, 2018 | 119.80 | 120.01 | 119.55 | 119.81 | 119.55 | 6,084,300 |
Mar 15, 2018 | 120.17 | 120.49 | 119.93 | 120.24 | 119.98 | 6,757,900 |
Mar 14, 2018 | 119.40 | 120.40 | 119.37 | 120.24 | 119.98 | 10,175,000 |
Mar 13, 2018 | 118.31 | 119.37 | 118.19 | 119.19 | 118.94 | 7,455,300 |
Mar 12, 2018 | 118.31 | 118.66 | 118.19 | 118.59 | 118.34 | 5,801,300 |
Mar 09, 2018 | 117.99 | 118.27 | 117.59 | 117.91 | 117.66 | 6,570,400 |
Mar 08, 2018 | 118.31 | 118.99 | 118.26 | 118.69 | 118.44 | 7,086,700 |
Mar 07, 2018 | 118.57 | 118.68 | 117.96 | 118.01 | 117.76 | 4,461,800 |
Mar 06, 2018 | 118.36 | 118.68 | 118.12 | 118.14 | 117.89 | 5,452,000 |
Mar 05, 2018 | 118.75 | 118.80 | 117.63 | 118.03 | 117.78 | 5,658,200 |
Mar 02, 2018 | 118.85 | 118.93 | 118.12 | 118.35 | 118.10 | 10,064,300 |
Mar 01, 2018 | 118.43 | 119.62 | 118.15 | 119.32 | 119.07 | 12,287,700 |
Mar 01, 2018 | 0.239 Dividend | |||||
Feb 28, 2018 | 118.47 | 118.83 | 118.25 | 118.75 | 118.26 | 9,311,600 |
Feb 27, 2018 | 118.52 | 118.66 | 117.26 | 118.00 | 117.51 | 12,525,700 |
Feb 26, 2018 | 118.68 | 118.91 | 118.04 | 118.17 | 117.68 | 8,771,600 |
Feb 23, 2018 | 117.88 | 118.31 | 117.72 | 118.13 | 117.64 | 9,072,900 |
Feb 22, 2018 | 117.24 | 117.66 | 117.00 | 117.09 | 116.61 | 9,317,900 |
Feb 21, 2018 | 118.24 | 118.29 | 116.51 | 116.74 | 116.26 | 12,054,300 |
Feb 20, 2018 | 118.28 | 118.51 | 117.78 | 118.19 | 117.70 | 8,268,800 |
Feb 16, 2018 | 119.04 | 119.21 | 118.34 | 118.71 | 118.22 | 8,454,100 |
Feb 15, 2018 | 118.19 | 118.80 | 117.99 | 118.07 | 117.58 | 8,222,400 |
Feb 14, 2018 | 118.46 | 118.54 | 117.47 | 117.67 | 117.18 | 12,043,300 |
Feb 13, 2018 | 118.61 | 119.01 | 118.39 | 118.99 | 118.50 | 8,157,600 |
Feb 12, 2018 | 118.56 | 119.30 | 118.19 | 118.46 | 117.97 | 10,944,600 |
Feb 09, 2018 | 118.11 | 119.09 | 117.79 | 117.94 | 117.45 | 15,661,600 |
Feb 08, 2018 | 118.01 | 119.18 | 117.85 | 118.69 | 118.20 | 15,155,100 |
Feb 07, 2018 | 120.13 | 120.33 | 118.56 | 118.82 | 118.33 | 16,271,100 |
Feb 06, 2018 | 120.42 | 120.87 | 119.72 | 119.96 | 119.46 | 10,935,400 |
Feb 05, 2018 | 119.17 | 121.82 | 118.64 | 120.71 | 120.21 | 28,606,200 |
Feb 02, 2018 | 120.15 | 120.26 | 119.24 | 119.58 | 119.08 | 23,944,400 |
Feb 01, 2018 | 122.48 | 122.53 | 120.63 | 120.70 | 120.20 | 18,632,800 |
Feb 01, 2018 | 0.255 Dividend | |||||
Jan 31, 2018 | 122.87 | 122.93 | 121.94 | 122.73 | 121.97 | 18,045,100 |
Jan 30, 2018 | 122.28 | 122.37 | 121.70 | 122.01 | 121.25 | 12,064,400 |
Jan 29, 2018 | 122.97 | 122.97 | 122.30 | 122.73 | 121.97 | 12,223,000 |
Jan 26, 2018 | 123.88 | 123.91 | 123.10 | 123.59 | 122.82 | 6,462,900 |
Jan 25, 2018 | 123.16 | 124.15 | 122.80 | 124.05 | 123.28 | 12,173,300 |
Jan 24, 2018 | 122.85 | 123.13 | 122.54 | 123.04 | 122.28 | 9,038,900 |
Jan 23, 2018 | 123.81 | 124.20 | 123.24 | 123.71 | 122.94 | 12,325,700 |
Jan 22, 2018 | 123.45 | 123.71 | 122.99 | 123.18 | 122.42 | 8,984,700 |
Jan 19, 2018 | 123.40 | 123.56 | 122.98 | 123.06 | 122.30 | 11,374,300 |
Jan 18, 2018 | 123.93 | 124.27 | 123.54 | 123.71 | 122.94 | 10,843,900 |
Jan 17, 2018 | 125.08 | 125.64 | 124.60 | 124.87 | 124.09 | 8,327,000 |
Jan 16, 2018 | 125.17 | 125.28 | 124.56 | 125.04 | 124.26 | 9,125,900 |
Jan 12, 2018 | 124.10 | 124.79 | 123.91 | 124.52 | 123.75 | 9,987,100 |
Jan 11, 2018 | 123.51 | 124.59 | 123.31 | 124.31 | 123.54 | 12,511,000 |
Jan 10, 2018 | 122.81 | 123.93 | 122.66 | 123.80 | 123.03 | 14,302,600 |
Jan 09, 2018 | 124.81 | 124.83 | 123.81 | 123.95 | 123.18 | 16,226,400 |
Jan 08, 2018 | 125.99 | 126.03 | 125.17 | 125.63 | 124.85 | 8,850,600 |
Jan 05, 2018 | 125.87 | 126.18 | 125.36 | 125.71 | 124.93 | 10,915,400 |
Jan 04, 2018 | 125.65 | 126.16 | 125.37 | 126.07 | 125.29 | 9,217,900 |
Jan 03, 2018 | 126.00 | 126.20 | 125.49 | 126.09 | 125.31 | 8,605,100 |
Jan 02, 2018 | 126.49 | 126.51 | 125.07 | 125.49 | 124.71 | 16,238,200 |
Dec 29, 2017 | 126.50 | 127.12 | 126.48 | 126.86 | 126.07 | 7,580,500 |
Dec 28, 2017 | 126.53 | 126.83 | 126.37 | 126.66 | 125.87 | 5,297,100 |
Dec 27, 2017 | 125.71 | 126.98 | 125.70 | 126.77 | 125.98 | 9,059,700 |
Dec 26, 2017 | 124.98 | 125.53 | 124.97 | 125.14 | 124.36 | 3,168,400 |
Dec 22, 2017 | 124.70 | 124.84 | 124.53 | 124.77 | 124.00 | 3,974,300 |
Dec 21, 2017 | 124.03 | 124.86 | 124.00 | 124.60 | 123.83 | 7,026,900 |
Dec 21, 2017 | 0.262 Dividend | |||||
Dec 20, 2017 | 124.31 | 124.71 | 123.95 | 124.14 | 123.11 | 10,005,800 |
Dec 19, 2017 | 126.32 | 126.38 | 125.07 | 125.53 | 124.49 | 11,045,800 |
Dec 18, 2017 | 127.97 | 128.00 | 126.91 | 127.18 | 126.12 | 7,239,700 |
Dec 15, 2017 | 127.81 | 128.59 | 127.56 | 128.35 | 127.28 | 7,239,400 |
Dec 14, 2017 | 127.05 | 127.98 | 126.79 | 127.87 | 126.81 | 6,885,000 |
Dec 13, 2017 | 126.81 | 127.39 | 126.59 | 127.33 | 126.27 | 8,532,900 |
Dec 12, 2017 | 126.17 | 126.41 | 125.67 | 126.38 | 125.33 | 7,502,400 |
Dec 11, 2017 | 126.86 | 127.09 | 126.41 | 126.43 | 125.38 | 3,863,800 |
Dec 08, 2017 | 126.59 | 126.74 | 126.24 | 126.69 | 125.64 | 4,786,100 |
Dec 07, 2017 | 127.93 | 128.10 | 126.30 | 126.68 | 125.63 | 13,056,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |