Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2019 | 1,191.60 | 1,196.80 | 1,184.60 | 1,187.80 | 1,187.80 | 204 |
04 Dec 2019 | 1,171.80 | 1,193.60 | 1,171.60 | 1,190.80 | 1,190.80 | 1,672 |
03 Dec 2019 | 1,167.80 | 1,171.00 | 1,150.80 | 1,154.00 | 1,154.00 | 2,138 |
02 Dec 2019 | 1,189.80 | 1,190.00 | 1,157.00 | 1,157.80 | 1,157.80 | 1,362 |
29 Nov 2019 | 1,188.80 | 1,195.40 | 1,184.40 | 1,184.40 | 1,184.40 | 751 |
28 Nov 2019 | 1,189.80 | 1,195.60 | 1,189.60 | 1,195.60 | 1,195.60 | 944 |
27 Nov 2019 | 1,196.60 | 1,197.80 | 1,190.60 | 1,191.20 | 1,191.20 | 785 |
26 Nov 2019 | 1,185.60 | 1,191.80 | 1,182.20 | 1,189.60 | 1,189.60 | 796 |
25 Nov 2019 | 1,181.80 | 1,189.00 | 1,178.00 | 1,189.00 | 1,189.00 | 1,113 |
22 Nov 2019 | 1,178.00 | 1,185.00 | 1,173.40 | 1,175.00 | 1,175.00 | 1,188 |
21 Nov 2019 | 1,177.80 | 1,179.80 | 1,165.20 | 1,171.40 | 1,171.40 | 1,355 |
20 Nov 2019 | 1,185.80 | 1,186.00 | 1,178.00 | 1,180.00 | 1,180.00 | 1,107 |
19 Nov 2019 | 1,199.60 | 1,201.00 | 1,185.80 | 1,187.40 | 1,187.40 | 1,512 |
18 Nov 2019 | 1,215.00 | 1,215.00 | 1,188.60 | 1,196.00 | 1,196.00 | 3,078 |
15 Nov 2019 | 1,191.60 | 1,205.60 | 1,187.20 | 1,204.20 | 1,204.20 | 1,558 |
14 Nov 2019 | 1,179.00 | 1,186.20 | 1,172.80 | 1,182.40 | 1,182.40 | 518 |
13 Nov 2019 | 1,178.60 | 1,182.40 | 1,170.20 | 1,179.80 | 1,179.80 | 658 |
12 Nov 2019 | 1,180.00 | 1,187.00 | 1,178.00 | 1,185.80 | 1,185.80 | 1,131 |
11 Nov 2019 | 1,183.20 | 1,188.00 | 1,174.40 | 1,176.00 | 1,176.00 | 3,041 |
08 Nov 2019 | 1,185.80 | 1,193.00 | 1,167.20 | 1,188.40 | 1,188.40 | 3,838 |
07 Nov 2019 | 1,172.80 | 1,195.00 | 1,167.80 | 1,193.40 | 1,193.40 | 1,634 |
06 Nov 2019 | 1,169.80 | 1,169.80 | 1,158.00 | 1,165.80 | 1,165.80 | 602 |
05 Nov 2019 | 1,160.00 | 1,171.80 | 1,153.60 | 1,171.80 | 1,171.80 | 2,999 |
04 Nov 2019 | 1,144.80 | 1,154.60 | 1,142.00 | 1,152.60 | 1,152.60 | 1,073 |
01 Nov 2019 | 1,129.00 | 1,138.00 | 1,126.20 | 1,130.80 | 1,130.80 | 824 |
31 Oct 2019 | 1,136.40 | 1,136.40 | 1,120.00 | 1,126.60 | 1,126.60 | 1,169 |
30 Oct 2019 | 1,132.80 | 1,138.60 | 1,125.60 | 1,131.60 | 1,131.60 | 1,187 |
29 Oct 2019 | 1,141.40 | 1,155.00 | 1,131.80 | 1,135.60 | 1,135.60 | 3,335 |
28 Oct 2019 | 1,143.80 | 1,166.80 | 1,143.80 | 1,166.80 | 1,166.80 | 2,231 |
25 Oct 2019 | 1,136.00 | 1,144.20 | 1,120.20 | 1,141.60 | 1,141.60 | 2,109 |
24 Oct 2019 | 1,133.80 | 1,137.40 | 1,126.60 | 1,137.20 | 1,137.20 | 1,394 |
23 Oct 2019 | 1,116.80 | 1,129.60 | 1,108.80 | 1,129.60 | 1,129.60 | 1,364 |
22 Oct 2019 | 1,120.00 | 1,121.20 | 1,115.80 | 1,115.80 | 1,115.80 | 923 |
21 Oct 2019 | 1,121.40 | 1,123.60 | 1,112.80 | 1,119.20 | 1,119.20 | 994 |
18 Oct 2019 | 1,125.00 | 1,127.60 | 1,120.20 | 1,122.00 | 1,122.00 | 327 |
17 Oct 2019 | 1,120.80 | 1,136.20 | 1,120.80 | 1,126.40 | 1,126.40 | 970 |
16 Oct 2019 | 1,123.00 | 1,133.80 | 1,122.60 | 1,126.60 | 1,126.60 | 484 |
15 Oct 2019 | 1,109.00 | 1,122.00 | 1,107.00 | 1,119.60 | 1,119.60 | 672 |
14 Oct 2019 | 1,107.80 | 1,112.00 | 1,095.20 | 1,108.80 | 1,108.80 | 1,720 |
11 Oct 2019 | 1,110.00 | 1,114.40 | 1,103.40 | 1,112.40 | 1,112.40 | 925 |
10 Oct 2019 | 1,091.80 | 1,102.80 | 1,085.60 | 1,102.00 | 1,102.00 | 877 |
09 Oct 2019 | 1,089.60 | 1,096.00 | 1,087.20 | 1,094.60 | 1,094.60 | 2,398 |
08 Oct 2019 | 1,109.20 | 1,109.20 | 1,085.40 | 1,090.20 | 1,090.20 | 533 |
07 Oct 2019 | 1,100.80 | 1,107.00 | 1,097.00 | 1,107.00 | 1,107.00 | 904 |
04 Oct 2019 | 1,085.40 | 1,097.00 | 1,078.00 | 1,097.00 | 1,097.00 | 691 |
02 Oct 2019 | 1,103.20 | 1,106.80 | 1,073.80 | 1,073.80 | 1,073.80 | 1,745 |
01 Oct 2019 | 1,130.20 | 1,130.20 | 1,108.00 | 1,109.20 | 1,109.20 | 946 |
30 Sep 2019 | 1,127.80 | 1,129.20 | 1,114.80 | 1,119.80 | 1,119.80 | 586 |
27 Sep 2019 | 1,139.80 | 1,143.60 | 1,125.00 | 1,127.80 | 1,127.80 | 913 |
26 Sep 2019 | 1,127.00 | 1,143.00 | 1,127.00 | 1,130.20 | 1,130.20 | 2,359 |
25 Sep 2019 | 1,109.60 | 1,123.00 | 1,098.60 | 1,120.80 | 1,120.80 | 1,102 |
24 Sep 2019 | 1,128.20 | 1,133.80 | 1,121.40 | 1,121.40 | 1,121.40 | 945 |
23 Sep 2019 | 1,122.20 | 1,125.00 | 1,114.00 | 1,123.00 | 1,123.00 | 887 |
20 Sep 2019 | 1,118.20 | 1,128.20 | 1,118.20 | 1,122.60 | 1,122.60 | 444 |
19 Sep 2019 | 1,112.00 | 1,125.00 | 1,105.80 | 1,122.80 | 1,122.80 | 865 |
18 Sep 2019 | 1,105.20 | 1,114.40 | 1,105.20 | 1,110.80 | 1,110.80 | 366 |
17 Sep 2019 | 1,120.80 | 1,120.80 | 1,109.00 | 1,109.80 | 1,109.80 | 750 |
16 Sep 2019 | 1,108.20 | 1,124.00 | 1,108.00 | 1,121.20 | 1,121.20 | 1,613 |
13 Sep 2019 | 1,118.40 | 1,119.80 | 1,108.60 | 1,113.00 | 1,113.00 | 1,615 |
12 Sep 2019 | 1,110.20 | 1,122.80 | 1,105.00 | 1,118.80 | 1,118.80 | 4,016 |
11 Sep 2019 | 1,090.20 | 1,109.00 | 1,087.20 | 1,109.00 | 1,109.00 | 1,010 |
10 Sep 2019 | 1,087.20 | 1,090.00 | 1,081.60 | 1,085.00 | 1,085.00 | 1,278 |
09 Sep 2019 | 1,096.00 | 1,103.80 | 1,089.40 | 1,099.20 | 1,099.20 | 1,113 |
06 Sep 2019 | 1,098.20 | 1,100.00 | 1,087.60 | 1,093.60 | 1,093.60 | 3,966 |
05 Sep 2019 | 1,080.40 | 1,097.40 | 1,075.00 | 1,097.40 | 1,097.40 | 1,092 |
04 Sep 2019 | 1,082.60 | 1,082.60 | 1,063.40 | 1,067.80 | 1,067.80 | 1,320 |
03 Sep 2019 | 1,075.60 | 1,086.00 | 1,071.20 | 1,080.40 | 1,080.40 | 990 |
02 Sep 2019 | 1,077.80 | 1,087.20 | 1,076.80 | 1,081.20 | 1,081.20 | 473 |
30 Aug 2019 | 1,089.40 | 1,093.60 | 1,077.80 | 1,082.00 | 1,082.00 | 1,339 |
29 Aug 2019 | 1,051.00 | 1,082.20 | 1,051.00 | 1,082.20 | 1,082.20 | 1,235 |
28 Aug 2019 | 1,055.20 | 1,062.40 | 1,047.00 | 1,061.80 | 1,061.80 | 2,134 |
27 Aug 2019 | 1,051.80 | 1,064.00 | 1,046.20 | 1,054.80 | 1,054.80 | 711 |
26 Aug 2019 | 1,034.80 | 1,060.60 | 1,032.20 | 1,047.40 | 1,047.40 | 4,853 |
23 Aug 2019 | 1,083.60 | 1,085.40 | 1,049.00 | 1,049.00 | 1,049.00 | 916 |
22 Aug 2019 | 1,083.40 | 1,083.40 | 1,065.80 | 1,072.00 | 1,072.00 | 1,005 |
21 Aug 2019 | 1,073.00 | 1,081.00 | 1,072.80 | 1,077.40 | 1,077.40 | 1,841 |
20 Aug 2019 | 1,084.80 | 1,088.80 | 1,072.00 | 1,076.20 | 1,076.20 | 933 |
19 Aug 2019 | 1,072.20 | 1,088.80 | 1,069.80 | 1,088.80 | 1,088.80 | 827 |
16 Aug 2019 | 1,055.80 | 1,069.80 | 1,055.80 | 1,061.40 | 1,061.40 | 2,922 |
15 Aug 2019 | 1,049.80 | 1,055.40 | 1,026.40 | 1,055.00 | 1,055.00 | 3,753 |
14 Aug 2019 | 1,073.20 | 1,073.20 | 1,049.00 | 1,050.40 | 1,050.40 | 2,077 |
13 Aug 2019 | 1,050.60 | 1,078.00 | 1,040.40 | 1,064.60 | 1,064.60 | 1,701 |
12 Aug 2019 | 1,060.80 | 1,072.80 | 1,046.00 | 1,050.60 | 1,050.60 | 1,637 |
09 Aug 2019 | 1,069.80 | 1,075.00 | 1,059.20 | 1,059.20 | 1,059.20 | 2,144 |
08 Aug 2019 | 1,053.20 | 1,065.80 | 1,049.20 | 1,065.80 | 1,065.80 | 2,310 |
07 Aug 2019 | 1,047.80 | 1,057.00 | 1,023.00 | 1,045.00 | 1,045.00 | 2,418 |
06 Aug 2019 | 1,032.80 | 1,054.40 | 1,030.60 | 1,042.20 | 1,042.20 | 4,699 |
05 Aug 2019 | 1,057.00 | 1,060.80 | 1,037.60 | 1,038.40 | 1,038.40 | 3,828 |
02 Aug 2019 | 1,084.40 | 1,090.00 | 1,073.00 | 1,079.60 | 1,079.60 | 2,853 |
01 Aug 2019 | 1,101.40 | 1,117.60 | 1,100.60 | 1,113.80 | 1,113.80 | 2,437 |
31 Jul 2019 | 1,101.40 | 1,105.60 | 1,096.60 | 1,103.40 | 1,103.40 | 2,004 |
30 Jul 2019 | 1,115.20 | 1,115.20 | 1,100.20 | 1,106.00 | 1,106.00 | 3,167 |
29 Jul 2019 | 1,116.80 | 1,122.60 | 1,106.80 | 1,106.80 | 1,106.80 | 2,359 |
26 Jul 2019 | 1,096.00 | 1,138.00 | 1,095.60 | 1,128.00 | 1,128.00 | 17,140 |
25 Jul 2019 | 1,025.00 | 1,029.80 | 1,006.40 | 1,011.00 | 1,011.00 | 1,495 |
24 Jul 2019 | 1,018.20 | 1,025.80 | 1,013.60 | 1,024.20 | 1,024.20 | 1,131 |
23 Jul 2019 | 1,017.60 | 1,027.40 | 1,017.60 | 1,020.40 | 1,020.40 | 992 |
22 Jul 2019 | 1,015.00 | 1,015.00 | 1,003.40 | 1,008.20 | 1,008.20 | 881 |
19 Jul 2019 | 1,021.20 | 1,027.80 | 1,017.20 | 1,017.60 | 1,017.60 | 1,123 |
18 Jul 2019 | 1,012.20 | 1,022.00 | 1,012.20 | 1,013.20 | 1,013.20 | 1,010 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |