Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Dec 2019 | 123.53 | 126.74 | 122.85 | 126.35 | 126.35 | 670,742 |
12 Dec 2019 | 121.82 | 123.60 | 120.02 | 122.65 | 122.65 | 480,100 |
11 Dec 2019 | 120.17 | 121.99 | 119.13 | 121.95 | 121.95 | 424,600 |
10 Dec 2019 | 118.96 | 120.97 | 118.68 | 120.14 | 120.14 | 355,200 |
09 Dec 2019 | 117.71 | 119.67 | 117.25 | 119.51 | 119.51 | 359,500 |
06 Dec 2019 | 120.30 | 121.00 | 118.23 | 118.29 | 118.29 | 283,700 |
05 Dec 2019 | 119.40 | 121.00 | 119.10 | 119.92 | 119.92 | 237,800 |
04 Dec 2019 | 119.69 | 120.97 | 118.94 | 119.38 | 119.38 | 324,600 |
03 Dec 2019 | 117.11 | 118.94 | 115.76 | 118.94 | 118.94 | 754,900 |
02 Dec 2019 | 122.54 | 122.80 | 118.52 | 120.10 | 120.10 | 504,000 |
29 Nov 2019 | 121.59 | 123.47 | 120.80 | 122.55 | 122.55 | 317,900 |
27 Nov 2019 | 124.45 | 124.67 | 121.65 | 122.71 | 122.71 | 406,500 |
26 Nov 2019 | 123.72 | 124.50 | 123.10 | 123.93 | 123.93 | 591,700 |
25 Nov 2019 | 122.18 | 123.87 | 122.01 | 123.76 | 123.76 | 585,200 |
22 Nov 2019 | 120.00 | 122.00 | 119.27 | 121.70 | 121.70 | 626,800 |
21 Nov 2019 | 118.30 | 120.61 | 117.69 | 119.74 | 119.74 | 718,600 |
20 Nov 2019 | 116.21 | 119.08 | 116.21 | 117.92 | 117.92 | 520,900 |
19 Nov 2019 | 116.50 | 117.82 | 116.27 | 116.93 | 116.93 | 513,300 |
18 Nov 2019 | 112.91 | 116.86 | 112.28 | 116.43 | 116.43 | 706,900 |
15 Nov 2019 | 114.59 | 115.00 | 111.74 | 112.95 | 112.95 | 601,600 |
14 Nov 2019 | 114.66 | 115.58 | 114.00 | 114.19 | 114.19 | 1,256,300 |
13 Nov 2019 | 112.00 | 115.04 | 111.79 | 114.57 | 114.57 | 1,069,600 |
12 Nov 2019 | 114.00 | 115.70 | 113.77 | 115.27 | 115.27 | 546,500 |
11 Nov 2019 | 113.11 | 114.32 | 112.51 | 113.77 | 113.77 | 443,700 |
08 Nov 2019 | 109.80 | 114.16 | 108.83 | 114.10 | 114.10 | 870,500 |
07 Nov 2019 | 116.37 | 116.75 | 109.17 | 109.40 | 109.40 | 1,264,500 |
06 Nov 2019 | 118.00 | 119.99 | 114.18 | 115.37 | 115.37 | 3,261,800 |
05 Nov 2019 | 106.11 | 106.74 | 102.57 | 106.59 | 106.59 | 764,500 |
04 Nov 2019 | 107.43 | 109.39 | 105.64 | 105.78 | 105.78 | 913,700 |
01 Nov 2019 | 102.82 | 106.51 | 102.50 | 106.47 | 106.47 | 785,100 |
31 Oct 2019 | 103.73 | 104.19 | 101.29 | 101.58 | 101.58 | 438,400 |
30 Oct 2019 | 101.86 | 104.16 | 100.51 | 103.95 | 103.95 | 432,000 |
29 Oct 2019 | 101.17 | 102.36 | 100.79 | 101.28 | 101.28 | 430,900 |
28 Oct 2019 | 101.11 | 102.48 | 100.58 | 101.17 | 101.17 | 477,200 |
25 Oct 2019 | 100.13 | 100.55 | 97.42 | 100.05 | 100.05 | 483,000 |
24 Oct 2019 | 98.00 | 100.94 | 97.51 | 100.79 | 100.79 | 1,204,800 |
23 Oct 2019 | 96.44 | 99.73 | 94.30 | 96.94 | 96.94 | 879,100 |
22 Oct 2019 | 101.00 | 101.29 | 97.00 | 97.00 | 97.00 | 785,100 |
21 Oct 2019 | 99.52 | 101.25 | 98.42 | 100.34 | 100.34 | 811,100 |
18 Oct 2019 | 101.92 | 101.92 | 96.66 | 99.18 | 99.18 | 760,100 |
17 Oct 2019 | 102.70 | 103.00 | 100.40 | 101.94 | 101.94 | 612,000 |
16 Oct 2019 | 104.44 | 104.44 | 101.50 | 102.11 | 102.11 | 578,400 |
15 Oct 2019 | 103.00 | 105.92 | 103.00 | 105.35 | 105.35 | 505,900 |
14 Oct 2019 | 104.46 | 105.05 | 102.64 | 103.03 | 103.03 | 470,400 |
11 Oct 2019 | 103.50 | 105.20 | 103.01 | 104.39 | 104.39 | 402,000 |
10 Oct 2019 | 105.24 | 105.49 | 98.83 | 101.98 | 101.98 | 1,038,200 |
09 Oct 2019 | 105.20 | 106.81 | 104.07 | 106.10 | 106.10 | 503,700 |
08 Oct 2019 | 104.28 | 105.38 | 102.11 | 103.28 | 103.28 | 523,500 |
07 Oct 2019 | 103.45 | 106.33 | 103.31 | 105.59 | 105.59 | 379,400 |
04 Oct 2019 | 105.06 | 106.76 | 102.72 | 104.79 | 104.79 | 624,500 |
03 Oct 2019 | 100.57 | 105.47 | 99.86 | 104.82 | 104.82 | 824,500 |
02 Oct 2019 | 100.69 | 100.97 | 97.42 | 100.08 | 100.08 | 463,500 |
01 Oct 2019 | 99.91 | 101.82 | 99.20 | 101.32 | 101.32 | 647,000 |
30 Sep 2019 | 98.66 | 100.90 | 97.61 | 99.82 | 99.82 | 508,500 |
27 Sep 2019 | 101.01 | 101.25 | 97.77 | 98.69 | 98.69 | 525,400 |
26 Sep 2019 | 101.72 | 102.20 | 100.11 | 100.84 | 100.84 | 322,100 |
25 Sep 2019 | 100.26 | 101.70 | 99.41 | 101.33 | 101.33 | 632,600 |
24 Sep 2019 | 105.65 | 106.62 | 100.11 | 100.88 | 100.88 | 1,014,300 |
23 Sep 2019 | 105.95 | 107.10 | 105.15 | 105.45 | 105.45 | 491,900 |
20 Sep 2019 | 106.24 | 107.37 | 103.72 | 105.31 | 105.31 | 859,700 |
19 Sep 2019 | 105.29 | 106.85 | 104.17 | 105.50 | 105.50 | 878,700 |
18 Sep 2019 | 103.55 | 105.21 | 102.94 | 104.85 | 104.85 | 893,800 |
17 Sep 2019 | 101.43 | 104.10 | 101.20 | 103.68 | 103.68 | 671,800 |
16 Sep 2019 | 98.93 | 102.14 | 98.32 | 101.35 | 101.35 | 549,100 |
13 Sep 2019 | 98.63 | 100.61 | 97.00 | 100.24 | 100.24 | 938,000 |
12 Sep 2019 | 100.51 | 102.35 | 98.01 | 98.13 | 98.13 | 1,506,600 |
11 Sep 2019 | 102.81 | 102.81 | 96.82 | 99.52 | 99.52 | 2,650,700 |
10 Sep 2019 | 105.25 | 106.50 | 102.76 | 103.33 | 103.33 | 1,779,100 |
09 Sep 2019 | 113.77 | 114.00 | 106.60 | 107.40 | 107.40 | 1,220,200 |
06 Sep 2019 | 116.40 | 116.93 | 113.40 | 113.71 | 113.71 | 352,000 |
05 Sep 2019 | 115.49 | 116.47 | 112.83 | 115.90 | 115.90 | 713,600 |
04 Sep 2019 | 113.93 | 114.47 | 112.50 | 114.29 | 114.29 | 375,100 |
03 Sep 2019 | 110.70 | 114.20 | 110.69 | 112.30 | 112.30 | 511,700 |
30 Aug 2019 | 114.56 | 114.74 | 110.31 | 112.34 | 112.34 | 491,700 |
29 Aug 2019 | 113.59 | 114.88 | 112.53 | 113.76 | 113.76 | 463,900 |
28 Aug 2019 | 111.21 | 112.86 | 109.24 | 112.25 | 112.25 | 783,100 |
27 Aug 2019 | 115.04 | 115.35 | 111.22 | 111.90 | 111.90 | 744,900 |
26 Aug 2019 | 116.99 | 117.26 | 113.22 | 114.63 | 114.63 | 648,500 |
23 Aug 2019 | 117.77 | 119.80 | 115.55 | 115.84 | 115.84 | 600,200 |
22 Aug 2019 | 120.21 | 121.55 | 115.70 | 117.83 | 117.83 | 699,600 |
21 Aug 2019 | 118.25 | 121.47 | 116.64 | 119.70 | 119.70 | 648,400 |
20 Aug 2019 | 115.10 | 117.31 | 114.59 | 115.98 | 115.98 | 545,200 |
19 Aug 2019 | 117.00 | 118.00 | 115.10 | 115.57 | 115.57 | 644,400 |
16 Aug 2019 | 113.46 | 117.06 | 113.46 | 115.16 | 115.16 | 661,400 |
15 Aug 2019 | 114.50 | 115.18 | 111.56 | 112.71 | 112.71 | 1,015,800 |
14 Aug 2019 | 117.01 | 118.20 | 112.64 | 114.41 | 114.41 | 1,005,200 |
13 Aug 2019 | 117.15 | 120.74 | 117.15 | 120.24 | 120.24 | 616,900 |
12 Aug 2019 | 118.13 | 119.42 | 116.91 | 118.38 | 118.38 | 683,900 |
09 Aug 2019 | 121.42 | 122.88 | 118.46 | 118.51 | 118.51 | 984,700 |
08 Aug 2019 | 119.24 | 123.54 | 116.82 | 123.18 | 123.18 | 1,581,100 |
07 Aug 2019 | 124.02 | 124.65 | 113.17 | 116.12 | 116.12 | 2,873,900 |
06 Aug 2019 | 128.04 | 129.43 | 125.41 | 127.20 | 127.20 | 1,009,900 |
05 Aug 2019 | 127.51 | 129.50 | 122.72 | 125.83 | 125.83 | 1,353,700 |
02 Aug 2019 | 137.00 | 137.94 | 131.26 | 133.40 | 133.40 | 953,500 |
01 Aug 2019 | 139.90 | 141.65 | 136.83 | 138.37 | 138.37 | 558,400 |
31 Jul 2019 | 140.53 | 142.80 | 136.21 | 138.88 | 138.88 | 623,400 |
30 Jul 2019 | 140.00 | 143.46 | 139.11 | 140.69 | 140.69 | 512,500 |
29 Jul 2019 | 147.87 | 148.04 | 134.60 | 141.73 | 141.73 | 1,438,400 |
26 Jul 2019 | 147.71 | 148.74 | 145.50 | 146.94 | 146.94 | 669,500 |
25 Jul 2019 | 145.00 | 148.19 | 143.77 | 146.97 | 146.97 | 748,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |