Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-01-17 | 164.50 | 164.53 | 164.50 | 164.53 | 0 |
2020-01-16 | 164.60 | 164.60 | 164.50 | 164.53 | 36,480,188 |
2020-01-15 | 164.60 | 164.85 | 164.50 | 164.58 | 32,810,871 |
2020-01-14 | 164.45 | 164.95 | 164.45 | 164.55 | 6,486,999 |
2020-01-13 | 164.40 | 164.55 | 164.40 | 164.48 | 5,098,374 |
2020-01-10 | 164.40 | 164.50 | 164.40 | 164.48 | 8,634,748 |
2020-01-09 | 164.50 | 164.60 | 164.40 | 164.48 | 24,367,783 |
2020-01-08 | 164.50 | 164.55 | 164.40 | 164.50 | 11,123,538 |
2020-01-07 | 164.40 | 164.55 | 164.40 | 164.45 | 2,208,332 |
2020-01-06 | 164.45 | 164.50 | 164.35 | 164.43 | 29,406,225 |
2020-01-03 | 164.45 | 164.45 | 164.25 | 164.38 | 2,743,757 |
2020-01-02 | 164.25 | 164.60 | 164.25 | 164.35 | 4,787,694 |
2020-01-01 | 164.40 | 164.40 | 164.23 | 164.23 | 0 |
2019-12-31 | 164.40 | 164.40 | 164.20 | 164.23 | 3,493,170 |
2019-12-30 | 164.15 | 164.35 | 164.15 | 164.28 | 3,720,200 |
2019-12-27 | 164.25 | 164.35 | 164.15 | 164.28 | 5,797,256 |
2019-12-25 | 164.40 | 164.40 | 164.33 | 164.33 | 0 |
2019-12-24 | 164.40 | 164.40 | 164.30 | 164.33 | 1,068,370 |
2019-12-23 | 164.50 | 164.50 | 164.20 | 164.33 | 10,338,445 |
2019-12-20 | 163.80 | 163.85 | 163.65 | 163.68 | 20,017,803 |
2019-12-19 | 163.70 | 163.90 | 163.65 | 163.88 | 3,834,963 |
2019-12-18 | 159.65 | 163.75 | 159.65 | 163.63 | 9,664,409 |
2019-12-17 | 163.75 | 163.85 | 163.50 | 163.68 | 24,204,842 |
2019-12-16 | 164.00 | 164.00 | 163.40 | 163.68 | 38,712,421 |
2019-12-13 | 163.50 | 163.80 | 163.25 | 163.45 | 65,363,492 |
2019-12-12 | 158.00 | 158.80 | 157.30 | 157.38 | 20,190,162 |
2019-12-11 | 158.75 | 158.90 | 157.50 | 157.98 | 33,154,282 |
2019-12-10 | 159.45 | 159.70 | 157.90 | 158.98 | 16,817,588 |
2019-12-09 | 159.00 | 160.15 | 159.00 | 159.28 | 8,330,012 |
2019-12-06 | 155.20 | 160.15 | 155.20 | 158.58 | 3,952,546 |
2019-12-05 | 157.00 | 159.00 | 157.00 | 157.90 | 11,776,770 |
2019-12-04 | 157.00 | 158.20 | 156.90 | 157.90 | 28,693,904 |
2019-12-03 | 158.00 | 158.10 | 156.90 | 157.15 | 15,203,550 |
2019-12-02 | 158.00 | 159.25 | 157.80 | 157.95 | 26,078,575 |
2019-11-29 | 158.90 | 158.90 | 158.20 | 158.45 | 5,883,706 |
2019-11-28 | 159.00 | 159.50 | 158.80 | 159.03 | 4,446,759 |
2019-11-27 | 158.90 | 159.05 | 158.45 | 158.73 | 10,915,618 |
2019-11-26 | 158.70 | 159.05 | 158.20 | 158.83 | 22,489,700 |
2019-11-25 | 160.00 | 160.00 | 158.40 | 158.90 | 6,570,045 |
2019-11-22 | 159.70 | 159.70 | 158.75 | 159.00 | 8,740,018 |
2019-11-21 | 156.30 | 159.70 | 156.30 | 158.95 | 40,441,266 |
2019-11-20 | 158.00 | 160.65 | 158.00 | 159.70 | 35,072,864 |
2019-11-19 | 161.00 | 161.50 | 160.40 | 160.68 | 86,344,614 |
2019-11-18 | 156.95 | 156.95 | 154.45 | 154.90 | 4,458,918 |
2019-11-15 | 155.30 | 155.30 | 154.15 | 154.60 | 3,559,190 |
2019-11-14 | 154.95 | 155.20 | 154.50 | 154.83 | 2,959,481 |
2019-11-13 | 157.95 | 157.95 | 154.70 | 155.10 | 2,891,934 |
2019-11-12 | 156.00 | 156.00 | 154.55 | 155.35 | 3,744,637 |
2019-11-11 | 153.85 | 155.90 | 153.85 | 155.20 | 7,516,375 |
2019-11-08 | 155.00 | 156.15 | 154.40 | 155.13 | 5,591,842 |
2019-11-07 | 160.00 | 160.00 | 155.50 | 155.58 | 8,116,181 |
2019-11-06 | 159.45 | 159.45 | 156.25 | 156.43 | 6,607,766 |
2019-11-05 | 158.50 | 160.00 | 156.45 | 156.83 | 32,868,401 |
2019-11-04 | 160.00 | 160.60 | 159.00 | 159.93 | 16,384,662 |
2019-11-01 | 159.00 | 159.00 | 157.20 | 158.28 | 22,847,346 |
2019-10-31 | 158.50 | 159.25 | 157.85 | 157.93 | 30,409,310 |
2019-10-30 | 158.70 | 159.00 | 157.65 | 158.75 | 3,220,713 |
2019-10-29 | 160.00 | 160.00 | 157.85 | 158.85 | 4,872,000 |
2019-10-28 | 158.00 | 159.00 | 158.00 | 158.85 | 5,862,291 |
2019-10-25 | 158.65 | 159.65 | 158.50 | 159.28 | 8,597,695 |
2019-10-24 | 157.50 | 159.20 | 157.50 | 158.80 | 9,462,260 |
2019-10-23 | 157.00 | 158.25 | 157.00 | 157.68 | 10,707,682 |
2019-10-22 | 157.50 | 158.10 | 157.10 | 157.30 | 5,479,644 |
2019-10-21 | 158.10 | 158.10 | 156.60 | 157.25 | 6,560,761 |
2019-10-18 | 155.75 | 156.90 | 155.75 | 156.45 | 12,274,577 |
2019-10-17 | 156.00 | 158.25 | 156.00 | 156.53 | 14,673,073 |
2019-10-16 | 156.15 | 156.50 | 155.25 | 156.25 | 12,829,591 |
2019-10-15 | 153.40 | 157.15 | 153.40 | 156.48 | 5,385,743 |
2019-10-14 | 156.15 | 156.15 | 154.65 | 155.60 | 3,096,111 |
2019-10-11 | 154.00 | 156.15 | 154.00 | 155.68 | 11,806,575 |
2019-10-10 | 157.30 | 157.35 | 155.45 | 156.93 | 8,106,270 |
2019-10-09 | 157.10 | 157.25 | 156.70 | 156.93 | 6,245,394 |
2019-10-08 | 157.80 | 158.75 | 156.55 | 157.20 | 6,285,959 |
2019-10-07 | 158.00 | 158.00 | 156.60 | 157.33 | 3,215,495 |
2019-10-04 | 158.25 | 158.80 | 157.90 | 157.85 | 9,267,320 |
2019-10-03 | 158.50 | 158.70 | 158.05 | 158.43 | 8,644,732 |
2019-10-02 | 157.00 | 158.60 | 157.00 | 158.38 | 5,711,486 |
2019-10-01 | 157.40 | 158.00 | 156.50 | 157.83 | 15,604,484 |
2019-09-30 | 158.00 | 158.00 | 156.75 | 156.78 | 8,697,091 |
2019-09-27 | 158.00 | 158.00 | 157.25 | 157.45 | 5,931,848 |
2019-09-26 | 158.50 | 158.50 | 157.15 | 157.83 | 9,835,905 |
2019-09-25 | 159.00 | 159.25 | 158.10 | 158.40 | 12,681,094 |
2019-09-24 | 158.55 | 159.85 | 158.55 | 159.10 | 9,109,952 |
2019-09-23 | 159.85 | 160.00 | 159.40 | 159.80 | 5,222,582 |
2019-09-20 | 159.80 | 160.00 | 159.50 | 159.78 | 10,892,527 |
2019-09-19 | 159.50 | 160.30 | 159.35 | 159.78 | 19,179,151 |
2019-09-18 | 159.40 | 160.00 | 158.20 | 159.73 | 20,302,420 |
2019-09-17 | 161.25 | 161.30 | 160.35 | 160.53 | 36,787,269 |
2019-09-16 | 161.00 | 162.45 | 160.70 | 161.23 | 30,429,801 |
2019-09-13 | 157.00 | 159.95 | 155.60 | 159.30 | 6,592,612 |
2019-09-12 | 160.00 | 160.00 | 154.80 | 155.88 | 9,692,570 |
2019-09-11 | 156.00 | 159.40 | 155.85 | 158.53 | 21,111,206 |
2019-09-10 | 159.50 | 160.00 | 155.45 | 156.33 | 12,715,018 |
2019-09-09 | 161.40 | 161.75 | 158.80 | 159.58 | 9,177,365 |
2019-09-06 | 161.65 | 162.25 | 161.50 | 161.70 | 8,253,271 |
2019-09-05 | 161.65 | 162.05 | 161.30 | 161.53 | 4,389,175 |
2019-09-04 | 161.00 | 162.10 | 161.00 | 161.88 | 3,461,921 |
2019-09-03 | 161.45 | 161.65 | 160.85 | 161.25 | 4,670,867 |
2019-09-02 | 163.95 | 163.95 | 161.60 | 162.28 | 2,378,849 |
2019-08-30 | 162.00 | 162.75 | 161.50 | 161.60 | 5,280,106 |
2019-08-29 | 161.05 | 162.15 | 161.05 | 161.33 | 6,828,805 |
2019-08-28 | 161.95 | 162.00 | 161.05 | 161.33 | 9,846,206 |
2019-08-27 | 162.25 | 162.30 | 161.35 | 161.93 | 15,505,201 |
2019-08-23 | 162.45 | 162.70 | 161.95 | 162.08 | 3,269,772 |
2019-08-22 | 162.00 | 162.70 | 161.90 | 162.08 | 4,240,047 |
2019-08-21 | 162.50 | 162.80 | 161.85 | 162.08 | 6,826,752 |
2019-08-20 | 162.80 | 163.00 | 162.30 | 162.50 | 4,271,380 |
2019-08-19 | 162.65 | 163.10 | 162.45 | 162.60 | 3,600,279 |
2019-08-16 | 162.45 | 163.10 | 162.45 | 162.85 | 5,807,537 |
2019-08-15 | 163.55 | 163.55 | 162.70 | 162.83 | 6,003,311 |
2019-08-14 | 163.25 | 163.45 | 162.45 | 162.93 | 7,102,048 |
2019-08-13 | 163.75 | 164.25 | 163.30 | 163.43 | 8,218,429 |
2019-08-12 | 165.00 | 165.00 | 163.60 | 163.95 | 8,311,517 |
2019-08-09 | 163.80 | 164.50 | 163.70 | 164.15 | 20,674,818 |
2019-08-08 | 163.55 | 164.00 | 163.55 | 163.80 | 11,476,559 |
2019-08-07 | 163.90 | 164.25 | 163.35 | 163.85 | 12,469,740 |
2019-08-06 | 164.35 | 165.25 | 163.85 | 164.13 | 9,539,013 |
2019-08-05 | 165.65 | 166.50 | 164.25 | 164.83 | 22,521,796 |
2019-08-02 | 165.65 | 166.20 | 165.40 | 166.10 | 24,738,978 |
2019-08-01 | 165.25 | 166.25 | 165.20 | 165.80 | 15,622,304 |
2019-07-31 | 165.55 | 166.00 | 165.15 | 165.38 | 17,800,202 |
2019-07-30 | 168.30 | 168.30 | 165.70 | 165.78 | 15,764,692 |
2019-07-29 | 166.10 | 171.20 | 166.10 | 168.25 | 15,637,960 |
2019-07-26 | 165.60 | 168.65 | 165.60 | 167.78 | 22,278,718 |
2019-07-25 | 164.50 | 166.70 | 164.50 | 165.25 | 52,628,714 |
2019-07-24 | 119.55 | 123.55 | 119.55 | 122.85 | 3,828,354 |
2019-07-23 | 119.00 | 120.55 | 118.35 | 120.18 | 1,797,783 |
2019-07-22 | 118.65 | 120.35 | 118.30 | 118.38 | 2,170,984 |
2019-07-19 | 116.40 | 119.25 | 116.40 | 118.88 | 2,383,184 |
2019-07-18 | 118.05 | 118.75 | 116.90 | 117.65 | 2,139,145 |
2019-07-17 | 118.45 | 119.00 | 117.40 | 117.88 | 2,080,546 |
2019-07-16 | 118.65 | 119.05 | 117.75 | 118.30 | 3,178,098 |
2019-07-15 | 117.00 | 119.55 | 117.00 | 119.15 | 2,354,564 |
2019-07-12 | 115.90 | 117.75 | 115.60 | 117.43 | 2,346,744 |
2019-07-11 | 115.60 | 118.20 | 115.10 | 116.13 | 3,085,055 |
2019-07-10 | 112.45 | 113.25 | 112.15 | 112.80 | 5,175,294 |
2019-07-09 | 112.05 | 113.10 | 111.00 | 112.58 | 2,097,094 |
2019-07-08 | 114.45 | 114.50 | 112.35 | 112.60 | 1,406,149 |
2019-07-05 | 114.45 | 114.45 | 113.30 | 114.30 | 2,169,493 |
2019-07-04 | 112.80 | 114.50 | 112.15 | 113.98 | 1,877,260 |
2019-07-03 | 111.45 | 112.75 | 110.45 | 112.38 | 3,265,470 |
2019-07-02 | 109.65 | 111.10 | 109.65 | 110.85 | 3,187,824 |
2019-07-01 | 108.70 | 109.75 | 107.00 | 109.63 | 4,450,022 |
2019-06-28 | 105.25 | 106.95 | 104.80 | 106.98 | 8,981,646 |
2019-06-27 | 105.60 | 106.15 | 104.55 | 105.23 | 2,902,000 |
2019-06-26 | 107.50 | 107.50 | 105.55 | 106.13 | 2,403,178 |
2019-06-25 | 104.55 | 106.65 | 104.55 | 106.53 | 1,704,846 |
2019-06-24 | 104.50 | 105.40 | 104.20 | 105.35 | 2,816,129 |
2019-06-21 | 105.55 | 105.90 | 104.35 | 106.05 | 3,102,766 |
2019-06-20 | 106.20 | 106.95 | 105.45 | 106.05 | 2,435,909 |
2019-06-19 | 105.35 | 106.50 | 105.20 | 105.73 | 3,051,066 |
2019-06-18 | 106.45 | 106.60 | 104.55 | 106.08 | 5,424,507 |
2019-06-17 | 103.60 | 106.15 | 103.35 | 106.05 | 2,941,865 |
2019-06-14 | 103.70 | 104.30 | 103.50 | 103.85 | 2,511,440 |
2019-06-13 | 104.50 | 104.75 | 104.00 | 104.15 | 2,141,626 |
2019-06-12 | 103.65 | 104.80 | 103.15 | 104.50 | 2,572,107 |
2019-06-11 | 103.25 | 104.35 | 102.05 | 103.58 | 2,542,224 |
2019-06-10 | 104.00 | 104.75 | 102.55 | 102.63 | 1,720,828 |
2019-06-07 | 101.40 | 103.65 | 101.40 | 103.50 | 3,925,019 |
2019-06-06 | 101.50 | 102.40 | 101.40 | 101.55 | 2,152,642 |
2019-06-05 | 101.60 | 102.55 | 101.30 | 101.83 | 7,609,009 |
2019-06-04 | 99.82 | 101.30 | 98.76 | 101.25 | 3,339,464 |
2019-06-03 | 99.02 | 100.55 | 98.90 | 100.15 | 3,643,351 |
2019-05-31 | 100.30 | 100.30 | 97.92 | 100.13 | 2,286,623 |
2019-05-30 | 100.70 | 101.90 | 99.86 | 100.13 | 3,791,771 |
2019-05-29 | 103.80 | 104.30 | 99.98 | 101.00 | 3,995,955 |
2019-05-28 | 109.60 | 109.90 | 104.30 | 104.48 | 4,742,957 |
2019-05-24 | 110.10 | 110.60 | 108.40 | 109.88 | 4,291,613 |
2019-05-23 | 113.90 | 113.90 | 110.10 | 110.43 | 3,526,013 |
2019-05-22 | 114.20 | 115.15 | 114.20 | 114.53 | 6,010,789 |
2019-05-21 | 114.85 | 115.00 | 114.20 | 114.60 | 3,103,021 |
2019-05-20 | 114.40 | 114.90 | 113.70 | 114.20 | 1,817,040 |
2019-05-17 | 115.00 | 115.10 | 114.45 | 114.78 | 1,173,384 |
2019-05-16 | 113.95 | 114.95 | 113.50 | 114.65 | 1,405,924 |
2019-05-15 | 115.25 | 115.25 | 113.50 | 114.43 | 1,414,897 |
2019-05-14 | 114.05 | 114.05 | 113.40 | 113.90 | 2,664,952 |
2019-05-13 | 114.00 | 114.00 | 112.90 | 113.38 | 3,222,326 |
2019-05-10 | 114.95 | 115.05 | 114.05 | 114.45 | 1,764,486 |
2019-05-09 | 114.90 | 114.90 | 113.90 | 113.98 | 2,429,749 |
2019-05-08 | 114.30 | 114.95 | 114.15 | 114.53 | 1,736,673 |
2019-05-07 | 115.80 | 116.25 | 114.45 | 114.63 | 3,985,871 |
2019-05-03 | 115.15 | 115.65 | 114.35 | 115.35 | 1,912,759 |
2019-05-02 | 114.55 | 115.05 | 113.75 | 114.53 | 2,754,518 |
2019-05-01 | 116.40 | 116.70 | 113.40 | 114.08 | 2,323,663 |
2019-04-30 | 118.25 | 118.25 | 115.30 | 115.53 | 5,226,729 |
2019-04-29 | 117.80 | 118.30 | 116.80 | 117.80 | 3,110,330 |
2019-04-26 | 116.35 | 117.60 | 115.40 | 117.35 | 2,459,632 |
2019-04-25 | 116.15 | 117.75 | 114.95 | 116.65 | 2,705,459 |
2019-04-24 | 114.95 | 115.45 | 114.85 | 115.00 | 1,659,072 |
2019-04-23 | 114.15 | 114.80 | 113.85 | 114.50 | 2,290,912 |
2019-04-18 | 113.45 | 114.50 | 113.00 | 114.40 | 2,109,786 |
2019-04-17 | 114.10 | 114.85 | 113.85 | 113.95 | 1,785,491 |
2019-04-16 | 114.50 | 114.70 | 113.70 | 114.50 | 2,673,048 |
2019-04-15 | 115.15 | 115.15 | 113.45 | 113.90 | 1,771,366 |
2019-04-12 | 113.00 | 114.60 | 112.65 | 114.45 | 2,005,765 |
2019-04-11 | 112.40 | 113.25 | 112.40 | 113.05 | 1,334,436 |
2019-04-10 | 112.30 | 113.55 | 112.20 | 112.35 | 4,190,322 |
2019-04-09 | 112.50 | 113.20 | 111.65 | 113.03 | 1,990,856 |
2019-04-08 | 113.55 | 113.75 | 112.60 | 113.10 | 2,131,828 |
2019-04-05 | 112.80 | 113.85 | 112.80 | 113.55 | 1,959,914 |
2019-04-04 | 112.25 | 113.05 | 112.10 | 112.80 | 3,525,140 |
2019-04-03 | 109.90 | 113.20 | 109.90 | 113.03 | 3,712,291 |
2019-04-02 | 111.50 | 111.55 | 110.40 | 110.63 | 3,010,481 |
2019-04-01 | 110.30 | 111.75 | 110.05 | 111.48 | 2,681,318 |
2019-03-29 | 108.45 | 110.30 | 107.50 | 109.73 | 7,333,622 |