Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 15, 2018 | 217.83 | 217.83 | 217.83 | 217.83 | 217.83 | 0 |
| May 14, 2018 | 217.78 | 217.83 | 217.83 | 217.94 | 217.71 | 884,120 |
| May 11, 2018 | 217.6 | 217.65 | 217.65 | 217.72 | 217.52 | 538,140 |
| May 10, 2018 | 217.6 | 217.56 | 217.56 | 217.66 | 217.52 | 623,575 |
| May 09, 2018 | 217.58 | 217.5 | 217.5 | 217.7 | 217.46 | 538,824 |
| May 08, 2018 | 217.4 | 217.51 | 217.51 | 217.57 | 217.3 | 941,320 |
| May 07, 2018 | 217.12 | 217.4 | 217.4 | 217.5 | 217.12 | 884,814 |
| May 04, 2018 | 217 | 217.01 | 217.01 | 217.49 | 217 | 632,834 |
| May 03, 2018 | 216.7 | 217.16 | 217.16 | 217.86 | 216.69 | 1.04M |
| May 02, 2018 | 216.6 | 216.67 | 216.67 | 216.85 | 216.6 | 1.43M |
| May 01, 2018 | 216.66 | 216.56 | 216.56 | 216.9 | 216.43 | 2.24M |
| April 30, 2018 | 213 | 212.66 | 212.66 | 213.74 | 211.93 | 597,031 |
| April 27, 2018 | 212.85 | 212.85 | 212.85 | 213.28 | 211.88 | 532,064 |
| April 26, 2018 | 212.88 | 212.85 | 212.85 | 213.79 | 211.9 | 773,836 |
| April 25, 2018 | 211.16 | 212.48 | 212.48 | 212.75 | 210.85 | 668,457 |
| April 24, 2018 | 209.96 | 210.6 | 210.6 | 212.41 | 209.49 | 593,881 |
| April 23, 2018 | 207.2 | 209.92 | 209.92 | 210.1 | 205.9 | 900,370 |
| April 20, 2018 | 208.39 | 206.48 | 206.48 | 209.83 | 205 | 1.48M |
| April 19, 2018 | 209.94 | 208.72 | 208.72 | 210.48 | 208.55 | 710,030 |
| April 18, 2018 | 212.25 | 209.6 | 209.6 | 212.52 | 207.5 | 2.22M |
| April 17, 2018 | 211.4 | 212.06 | 212.06 | 212.34 | 211.05 | 1.54M |
| April 16, 2018 | 211.5 | 210.76 | 210.76 | 212.14 | 210.76 | 1.44M |
| April 13, 2018 | 212.05 | 211.14 | 211.14 | 212.9 | 211 | 1.58M |
| April 12, 2018 | 211.7 | 212.39 | 212.39 | 213.37 | 211.11 | 1.41M |
| April 11, 2018 | 211.02 | 211.85 | 211.85 | 212.17 | 210.58 | 2.39M |
| April 10, 2018 | 211.67 | 211.17 | 211.17 | 213.7 | 211.11 | 3.44M |
| April 09, 2018 | 209.8 | 210.46 | 210.46 | 211.75 | 205 | 12.73M |
| April 06, 2018 | 119.5 | 115.91 | 115.91 | 120.43 | 114.97 | 308,255 |
| April 05, 2018 | 122.85 | 119.6 | 119.6 | 122.96 | 118.99 | 201,047 |
| April 04, 2018 | 116.88 | 121.9 | 121.9 | 122.36 | 116.88 | 294,948 |
| April 03, 2018 | 119.24 | 118.75 | 118.75 | 121.38 | 117.67 | 235,735 |
| April 02, 2018 | 122.97 | 118.9 | 118.9 | 125.45 | 116.52 | 470,980 |
| March 29, 2018 | 122.23 | 123.58 | 123.58 | 125.43 | 119.5 | 361,662 |
| March 28, 2018 | 121.59 | 121.36 | 121.36 | 124.49 | 119.65 | 313,920 |
| March 27, 2018 | 127.67 | 121.88 | 121.88 | 128.5 | 120.81 | 370,028 |
| March 26, 2018 | 126.6 | 127.76 | 127.76 | 128.67 | 123.95 | 315,016 |
| March 23, 2018 | 125.27 | 124.96 | 124.96 | 128.42 | 124.79 | 274,043 |
| March 22, 2018 | 123.49 | 124.97 | 124.97 | 127.61 | 122.23 | 226,721 |
| March 21, 2018 | 127 | 125.14 | 125.14 | 129.6 | 123.48 | 410,487 |
| March 20, 2018 | 124.97 | 126.83 | 126.83 | 128.97 | 124.42 | 255,953 |
| March 19, 2018 | 127.69 | 124.27 | 124.27 | 128.34 | 122.04 | 375,319 |
| March 16, 2018 | 131.1 | 128.07 | 128.07 | 132.92 | 127.65 | 629,200 |
| March 15, 2018 | 134.07 | 131.36 | 131.36 | 134.07 | 129.32 | 436,879 |
| March 14, 2018 | 134.46 | 134.41 | 134.41 | 135.24 | 133.25 | 243,466 |
| March 13, 2018 | 134.2 | 133.8 | 133.8 | 134.89 | 132.52 | 260,953 |
| March 12, 2018 | 137.91 | 133.5 | 133.5 | 138.46 | 132.77 | 499,761 |
| March 09, 2018 | 135.52 | 136.93 | 136.93 | 137.91 | 133.38 | 422,973 |
| March 08, 2018 | 132.22 | 133.9 | 133.9 | 134.61 | 129.11 | 650,746 |
| March 07, 2018 | 126.61 | 132.22 | 132.22 | 132.44 | 126 | 332,929 |
| March 06, 2018 | 130.41 | 127.2 | 127.2 | 131.26 | 126.33 | 415,040 |
| March 05, 2018 | 129.6 | 130.38 | 130.38 | 131.56 | 126.56 | 520,968 |
| March 02, 2018 | 125.72 | 130.19 | 130.19 | 132.66 | 125.72 | 539,649 |
| March 01, 2018 | 123.5 | 127.57 | 127.57 | 129.03 | 121.14 | 474,242 |
| February 28, 2018 | 120.19 | 123.73 | 123.73 | 126.83 | 116.13 | 432,090 |
| February 27, 2018 | 124.3 | 123.27 | 123.27 | 124.35 | 120.71 | 376,268 |
| February 26, 2018 | 121.79 | 123.77 | 123.77 | 124.18 | 120.11 | 377,298 |
| February 23, 2018 | 121.12 | 121.47 | 121.47 | 121.69 | 115.11 | 184,336 |
| February 22, 2018 | 117.87 | 119.53 | 119.53 | 121.1 | 117.13 | 349,210 |
| February 21, 2018 | 114.09 | 116.7 | 116.7 | 119.54 | 113.33 | 223,131 |
| February 20, 2018 | 116.64 | 113.47 | 113.47 | 118.68 | 112.93 | 359,486 |