Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 15, 2019 | 310.87 | 311.84 | 308.78 | 311.58 | 311.58 | 1,151,900 |
Feb 14, 2019 | 305.67 | 309.27 | 304.01 | 308.17 | 308.17 | 809,700 |
Feb 13, 2019 | 306.87 | 309.50 | 304.45 | 305.70 | 305.70 | 1,149,500 |
Feb 12, 2019 | 303.66 | 307.10 | 301.51 | 306.44 | 306.44 | 1,042,300 |
Feb 11, 2019 | 304.63 | 305.48 | 299.61 | 302.17 | 302.17 | 1,037,600 |
Feb 08, 2019 | 306.58 | 307.44 | 301.02 | 304.25 | 304.25 | 1,735,500 |
Feb 07, 2019 | 310.00 | 310.45 | 305.62 | 308.05 | 308.05 | 1,075,900 |
Feb 06, 2019 | 302.87 | 311.60 | 302.33 | 311.36 | 311.36 | 1,755,300 |
Feb 05, 2019 | 305.00 | 307.23 | 302.41 | 303.55 | 303.55 | 1,399,900 |
Feb 04, 2019 | 303.56 | 304.32 | 300.33 | 304.21 | 304.21 | 1,181,100 |
Feb 01, 2019 | 301.26 | 304.74 | 299.83 | 303.29 | 303.29 | 2,444,200 |
Jan 31, 2019 | 297.71 | 304.38 | 297.12 | 303.00 | 303.00 | 3,410,500 |
Jan 30, 2019 | 291.94 | 305.99 | 290.50 | 297.56 | 297.56 | 4,478,000 |
Jan 29, 2019 | 269.86 | 273.43 | 267.60 | 272.71 | 272.71 | 1,442,000 |
Jan 28, 2019 | 270.91 | 271.54 | 268.54 | 270.01 | 270.01 | 1,316,600 |
Jan 25, 2019 | 268.26 | 272.98 | 267.63 | 272.68 | 272.68 | 2,004,900 |
Jan 24, 2019 | 268.51 | 269.33 | 264.45 | 265.60 | 265.60 | 1,746,900 |
Jan 23, 2019 | 265.53 | 268.43 | 264.22 | 268.10 | 268.10 | 1,307,700 |
Jan 22, 2019 | 265.62 | 267.79 | 262.38 | 264.57 | 264.57 | 1,344,200 |
Jan 18, 2019 | 264.27 | 266.85 | 262.40 | 266.12 | 266.12 | 1,581,200 |
Jan 17, 2019 | 261.81 | 263.77 | 260.88 | 261.89 | 261.89 | 1,199,600 |
Jan 16, 2019 | 260.40 | 263.00 | 259.68 | 261.92 | 261.92 | 1,283,000 |
Jan 15, 2019 | 255.00 | 261.26 | 253.69 | 260.35 | 260.35 | 1,457,300 |
Jan 14, 2019 | 255.99 | 257.60 | 254.41 | 255.12 | 255.12 | 1,569,600 |
Jan 11, 2019 | 251.78 | 256.94 | 251.27 | 256.64 | 256.64 | 1,432,400 |
Jan 10, 2019 | 251.49 | 254.04 | 250.47 | 252.27 | 252.27 | 1,705,500 |
Jan 09, 2019 | 250.95 | 255.00 | 250.79 | 251.35 | 251.35 | 1,458,000 |
Jan 08, 2019 | 252.86 | 256.35 | 241.18 | 249.46 | 249.46 | 3,164,700 |
Jan 07, 2019 | 249.92 | 253.12 | 249.25 | 250.35 | 250.35 | 1,485,300 |
Jan 04, 2019 | 250.01 | 253.64 | 249.16 | 249.91 | 249.91 | 1,787,300 |
Jan 03, 2019 | 256.51 | 256.88 | 248.09 | 248.42 | 248.42 | 2,156,500 |
Jan 02, 2019 | 258.41 | 258.93 | 250.88 | 255.02 | 255.02 | 2,180,300 |
Dec 31, 2018 | 259.69 | 262.89 | 258.21 | 262.63 | 262.63 | 978,300 |
Dec 28, 2018 | 262.24 | 263.08 | 258.02 | 259.08 | 259.08 | 1,004,200 |
Dec 27, 2018 | 256.95 | 260.88 | 250.71 | 260.88 | 260.88 | 1,449,600 |
Dec 26, 2018 | 249.49 | 259.67 | 248.20 | 259.40 | 259.40 | 1,624,400 |
Dec 24, 2018 | 250.10 | 251.68 | 246.57 | 249.00 | 249.00 | 1,013,600 |
Dec 21, 2018 | 250.74 | 259.13 | 248.89 | 251.96 | 251.96 | 2,980,700 |
Dec 20, 2018 | 257.00 | 257.71 | 250.06 | 252.11 | 252.11 | 2,777,900 |
Dec 19, 2018 | 259.15 | 263.48 | 255.47 | 257.61 | 257.61 | 1,807,800 |
Dec 18, 2018 | 267.25 | 268.91 | 256.00 | 259.36 | 259.36 | 2,249,300 |
Dec 17, 2018 | 268.21 | 271.43 | 265.05 | 266.69 | 266.69 | 2,178,900 |
Dec 14, 2018 | 279.61 | 281.60 | 271.68 | 275.58 | 275.58 | 1,307,400 |
Dec 13, 2018 | 280.07 | 282.76 | 278.64 | 280.45 | 280.45 | 1,444,900 |
Dec 12, 2018 | 280.33 | 282.97 | 278.18 | 278.56 | 278.56 | 1,221,900 |
Dec 11, 2018 | 279.75 | 282.90 | 274.78 | 276.24 | 276.24 | 1,367,700 |
Dec 10, 2018 | 280.00 | 280.99 | 270.36 | 276.66 | 276.66 | 1,696,500 |
Dec 07, 2018 | 285.87 | 288.32 | 278.81 | 280.53 | 280.53 | 1,675,500 |
Dec 06, 2018 | 289.67 | 291.64 | 274.97 | 287.41 | 287.41 | 2,292,500 |
Dec 04, 2018 | 296.20 | 300.57 | 291.57 | 292.92 | 292.92 | 2,707,600 |
Dec 04, 2018 | 0.75 Dividend | |||||
Dec 03, 2018 | 292.95 | 297.23 | 291.33 | 296.25 | 295.50 | 2,139,600 |
Nov 30, 2018 | 293.12 | 294.41 | 287.95 | 290.07 | 289.34 | 1,707,200 |
Nov 29, 2018 | 290.94 | 293.75 | 290.66 | 292.17 | 291.43 | 1,289,000 |
Nov 28, 2018 | 283.02 | 292.95 | 283.02 | 291.30 | 290.56 | 1,317,800 |
Nov 27, 2018 | 279.66 | 282.68 | 276.29 | 282.08 | 281.37 | 1,591,300 |
Nov 26, 2018 | 283.73 | 286.32 | 281.07 | 281.33 | 280.62 | 1,679,100 |
Nov 23, 2018 | 277.86 | 282.27 | 276.40 | 280.74 | 280.03 | 564,700 |
Nov 21, 2018 | 278.23 | 281.59 | 277.28 | 278.95 | 278.24 | 924,900 |
Nov 20, 2018 | 280.00 | 282.12 | 276.48 | 277.86 | 277.16 | 1,051,700 |
Nov 19, 2018 | 286.82 | 287.86 | 279.34 | 281.79 | 281.08 | 1,579,500 |
Nov 16, 2018 | 284.15 | 288.94 | 283.49 | 286.33 | 285.61 | 1,378,700 |
Nov 15, 2018 | 279.06 | 284.89 | 276.86 | 284.14 | 283.42 | 1,945,200 |
Nov 14, 2018 | 281.77 | 283.91 | 275.76 | 280.10 | 279.39 | 1,537,600 |
Nov 13, 2018 | 282.90 | 284.59 | 278.32 | 280.25 | 279.54 | 1,109,400 |
Nov 12, 2018 | 287.21 | 288.24 | 282.23 | 282.67 | 281.95 | 863,300 |
Nov 09, 2018 | 287.72 | 288.60 | 284.68 | 287.06 | 286.33 | 918,300 |
Nov 08, 2018 | 289.01 | 289.53 | 285.08 | 287.37 | 286.64 | 1,763,400 |
Nov 07, 2018 | 274.68 | 290.84 | 274.21 | 289.94 | 289.21 | 2,393,500 |
Nov 06, 2018 | 268.86 | 273.38 | 268.86 | 272.01 | 271.32 | 984,400 |
Nov 05, 2018 | 268.96 | 271.50 | 268.08 | 269.18 | 268.50 | 1,066,200 |
Nov 02, 2018 | 267.48 | 275.28 | 266.21 | 268.00 | 267.32 | 1,430,800 |
Nov 01, 2018 | 278.57 | 279.65 | 264.30 | 265.93 | 265.26 | 2,286,900 |
Oct 31, 2018 | 270.00 | 279.20 | 266.00 | 275.57 | 274.87 | 2,621,600 |
Oct 30, 2018 | 264.34 | 267.25 | 261.60 | 265.49 | 264.82 | 1,904,100 |
Oct 29, 2018 | 267.92 | 269.48 | 259.72 | 263.52 | 262.85 | 2,257,600 |
Oct 26, 2018 | 269.71 | 270.00 | 263.51 | 265.75 | 265.08 | 1,653,700 |
Oct 25, 2018 | 266.44 | 273.69 | 263.89 | 270.93 | 270.24 | 1,893,000 |
Oct 24, 2018 | 273.53 | 276.47 | 265.10 | 265.43 | 264.76 | 1,753,600 |
Oct 23, 2018 | 271.92 | 276.12 | 268.51 | 274.09 | 273.40 | 1,654,900 |
Oct 22, 2018 | 279.26 | 280.51 | 272.79 | 275.73 | 275.03 | 955,100 |
Oct 19, 2018 | 281.09 | 283.06 | 278.51 | 279.15 | 278.44 | 1,054,100 |
Oct 18, 2018 | 279.68 | 282.55 | 277.91 | 281.19 | 280.48 | 903,800 |
Oct 17, 2018 | 276.92 | 281.40 | 275.70 | 279.58 | 278.87 | 1,067,900 |
Oct 16, 2018 | 270.93 | 279.08 | 270.00 | 278.42 | 277.72 | 1,417,800 |
Oct 15, 2018 | 270.99 | 271.93 | 267.32 | 267.38 | 266.70 | 1,305,300 |
Oct 12, 2018 | 269.49 | 272.91 | 267.72 | 271.41 | 270.72 | 1,326,700 |
Oct 11, 2018 | 272.35 | 274.59 | 266.03 | 268.52 | 267.84 | 2,016,100 |
Oct 10, 2018 | 279.05 | 279.53 | 272.05 | 272.65 | 271.96 | 1,997,600 |
Oct 09, 2018 | 277.42 | 280.43 | 275.22 | 279.18 | 278.47 | 923,800 |
Oct 08, 2018 | 275.95 | 277.99 | 274.61 | 277.39 | 276.69 | 833,300 |
Oct 05, 2018 | 275.66 | 277.98 | 274.31 | 275.92 | 275.22 | 655,900 |
Oct 04, 2018 | 276.41 | 276.88 | 273.22 | 274.99 | 274.29 | 693,900 |
Oct 03, 2018 | 276.92 | 277.20 | 275.31 | 276.24 | 275.54 | 707,200 |
Oct 02, 2018 | 276.30 | 277.85 | 275.05 | 276.12 | 275.42 | 922,500 |
Oct 01, 2018 | 274.76 | 278.11 | 273.77 | 276.20 | 275.50 | 1,015,300 |
Sep 28, 2018 | 271.61 | 274.22 | 269.96 | 274.05 | 273.36 | 1,053,800 |
Sep 27, 2018 | 270.00 | 273.22 | 269.65 | 271.64 | 270.95 | 916,900 |
Sep 26, 2018 | 270.00 | 271.53 | 268.87 | 269.46 | 268.78 | 786,600 |
Sep 25, 2018 | 273.73 | 274.33 | 269.70 | 270.25 | 269.57 | 1,172,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |