{ "Meta Data": { "1. Information": "Monthly Prices (open, high, low, close) and Volumes", "2. Symbol": "TSCO.LON", "3. Last Refreshed": "2026-05-12", "4. Time Zone": "US/Eastern" }, "Monthly Time Series": { "2026-05-12": { "1. open": "479.0500", "2. high": "494.2500", "3. low": "455.9000", "4. close": "457.2000", "5. volume": "127751188" }, "2026-04-30": { "1. open": "475.1000", "2. high": "497.2500", "3. low": "468.3000", "4. close": "482.0500", "5. volume": "344370677" }, "2026-03-31": { "1. open": "483.8000", "2. high": "496.5000", "3. low": "449.6150", "4. close": "473.1000", "5. volume": "379843928" }, "2026-02-27": { "1. open": "428.5000", "2. high": "508.2000", "3. low": "425.3000", "4. close": "480.6000", "5. volume": "360541238" }, "2026-01-30": { "1. open": "442.9000", "2. high": "457.7000", "3. low": "411.7000", "4. close": "425.2000", "5. volume": "299032017" }, "2025-12-31": { "1. open": "448.3000", "2. high": "458.9000", "3. low": "433.5000", "4. close": "441.8000", "5. volume": "268632322" }, "2025-11-28": { "1. open": "459.5000", "2. high": "480.9000", "3. low": "434.8000", "4. close": "450.3000", "5. volume": "335774937" }, "2025-10-31": { "1. open": "443.1000", "2. high": "465.9000", "3. low": "428.2000", "4. close": "459.4000", "5. volume": "398860520" }, "2025-09-30": { "1. open": "434.0000", "2. high": "448.9000", "3. low": "420.1000", "4. close": "445.5000", "5. volume": "252670033" }, "2025-08-29": { "1. open": "425.7000", "2. high": "432.9000", "3. low": "406.9000", "4. close": "422.7000", "5. volume": "322400696" }, "2025-07-31": { "1. open": "402.0000", "2. high": "431.7000", "3. low": "393.6000", "4. close": "425.4000", "5. volume": "327640970" }, "2025-06-30": { "1. open": "388.4000", "2. high": "407.9000", "3. low": "382.4200", "4. close": "401.3000", "5. volume": "394063101" }, "2025-05-30": { "1. open": "371.9000", "2. high": "391.2000", "3. low": "357.5600", "4. close": "388.0000", "5. volume": "464839156" }, "2025-04-30": { "1. open": "332.9000", "2. high": "371.6000", "3. low": "310.3000", "4. close": "370.7000", "5. volume": "533777660" }, "2025-03-31": { "1. open": "380.0000", "2. high": "389.3335", "3. low": "318.9000", "4. close": "332.3000", "5. volume": "568692323" }, "2025-02-28": { "1. open": "369.1000", "2. high": "398.1000", "3. low": "369.1000", "4. close": "380.2000", "5. volume": "322595297" }, "2025-01-31": { "1. open": "369.3000", "2. high": "375.1000", "3. low": "353.7000", "4. close": "372.2000", "5. volume": "371862410" }, "2024-12-31": { "1. open": "367.1000", "2. high": "375.7000", "3. low": "362.4000", "4. close": "368.3000", "5. volume": "355395107" }, "2024-11-29": { "1. open": "343.4000", "2. high": "367.7000", "3. low": "337.9000", "4. close": "366.4000", "5. volume": "569858574" }, "2024-10-31": { "1. open": "358.6000", "2. high": "368.4000", "3. low": "337.7000", "4. close": "342.2000", "5. volume": "503130555" }, "2024-09-30": { "1. open": "354.7000", "2. high": "373.9000", "3. low": "353.1934", "4. close": "358.7000", "5. volume": "354750557" }, "2024-08-30": { "1. open": "331.2000", "2. high": "354.6000", "3. low": "316.7000", "4. close": "353.7000", "5. volume": "373645331" }, "2024-07-31": { "1. open": "308.2000", "2. high": "334.2996", "3. low": "302.3000", "4. close": "331.6000", "5. volume": "323422076" }, "2024-06-28": { "1. open": "314.3000", "2. high": "315.9000", "3. low": "300.4000", "4. close": "306.0000", "5. volume": "516250599" }, "2024-05-31": { "1. open": "296.5000", "2. high": "316.1000", "3. low": "295.6000", "4. close": "311.0000", "5. volume": "490300898" }, "2024-04-30": { "1. open": "296.8000", "2. high": "306.1000", "3. low": "277.5000", "4. close": "296.3000", "5. volume": "489007396" }, "2024-03-28": { "1. open": "280.1000", "2. high": "300.1000", "3. low": "272.8000", "4. close": "296.6000", "5. volume": "432411058" }, "2024-02-29": { "1. open": "286.0000", "2. high": "294.2000", "3. low": "272.3000", "4. close": "278.8000", "5. volume": "442244539" }, "2024-01-31": { "1. open": "292.0000", "2. high": "303.7000", "3. low": "286.0000", "4. close": "286.6000", "5. volume": "617967886" }, "2023-12-29": { "1. open": "280.0000", "2. high": "294.9000", "3. low": "217.5290", "4. close": "290.5000", "5. volume": "403041354" }, "2023-11-30": { "1. open": "272.3000", "2. high": "287.0000", "3. low": "269.0000", "4. close": "285.8000", "5. volume": "509071162" }, "2023-10-31": { "1. open": "266.1000", "2. high": "283.6000", "3. low": "258.6000", "4. close": "269.7000", "5. volume": "536534298" }, "2023-09-29": { "1. open": "266.6000", "2. high": "274.8000", "3. low": "254.1000", "4. close": "264.2000", "5. volume": "429461938" }, "2023-08-31": { "1. open": "257.9000", "2. high": "267.7000", "3. low": "244.5000", "4. close": "265.7000", "5. volume": "406863130" }, "2023-07-31": { "1. open": "250.9000", "2. high": "264.8000", "3. low": "244.2000", "4. close": "258.0000", "5. volume": "432634258" }, "2023-06-30": { "1. open": "261.6000", "2. high": "267.3000", "3. low": "245.6000", "4. close": "248.4000", "5. volume": "442697816" }, "2023-05-31": { "1. open": "280.4000", "2. high": "285.3000", "3. low": "260.0000", "4. close": "260.8000", "5. volume": "424360362" }, "2023-04-28": { "1. open": "265.7000", "2. high": "282.2000", "3. low": "262.0400", "4. close": "281.1000", "5. volume": "304714026" }, "2023-03-31": { "1. open": "253.0000", "2. high": "307.2251", "3. low": "244.1000", "4. close": "265.7000", "5. volume": "496212270" }, "2023-02-28": { "1. open": "246.3000", "2. high": "257.1000", "3. low": "240.4000", "4. close": "255.0000", "5. volume": "435519782" }, "2023-01-31": { "1. open": "225.4000", "2. high": "251.3000", "3. low": "225.2000", "4. close": "245.9000", "5. volume": "545262343" }, "2022-12-30": { "1. open": "229.3000", "2. high": "232.4152", "3. low": "219.9590", "4. close": "224.2000", "5. volume": "434745256" }, "2022-11-30": { "1. open": "216.5000", "2. high": "238.8000", "3. low": "215.3000", "4. close": "227.5000", "5. volume": "485830207" }, "2022-10-31": { "1. open": "203.1000", "2. high": "219.9000", "3. low": "194.3500", "4. close": "215.1000", "5. volume": "490497030" }, "2022-09-30": { "1. open": "247.8000", "2. high": "257.3000", "3. low": "199.7750", "4. close": "206.8000", "5. volume": "518947737" }, "2022-08-31": { "1. open": "262.5000", "2. high": "272.0000", "3. low": "247.6000", "4. close": "248.7000", "5. volume": "299110665" }, "2022-07-29": { "1. open": "254.8000", "2. high": "264.9000", "3. low": "253.3000", "4. close": "262.6000", "5. volume": "355207357" }, "2022-06-30": { "1. open": "260.3000", "2. high": "263.6060", "3. low": "242.3000", "4. close": "255.5000", "5. volume": "636549521" }, "2022-05-31": { "1. open": "270.0000", "2. high": "289.0000", "3. low": "251.5000", "4. close": "259.0000", "5. volume": "678837159" }, "2022-04-29": { "1. open": "276.8000", "2. high": "283.4000", "3. low": "251.6088", "4. close": "272.0000", "5. volume": "462557216" }, "2022-03-31": { "1. open": "289.3500", "2. high": "293.6400", "3. low": "264.4000", "4. close": "276.0000", "5. volume": "596400520" }, "2022-02-28": { "1. open": "297.8500", "2. high": "302.5500", "3. low": "278.8500", "4. close": "289.7500", "5. volume": "369149183" }, "2022-01-31": { "1. open": "292.5500", "2. high": "304.1000", "3. low": "283.4000", "4. close": "297.0000", "5. volume": "428254718" }, "2021-12-31": { "1. open": "277.9500", "2. high": "293.1500", "3. low": "275.9000", "4. close": "289.9000", "5. volume": "330797537" }, "2021-11-30": { "1. open": "270.9000", "2. high": "287.4000", "3. low": "269.5500", "4. close": "276.7500", "5. volume": "466354722" }, "2021-10-29": { "1. open": "251.2000", "2. high": "276.9500", "3. low": "246.6000", "4. close": "269.9000", "5. volume": "391977005" }, "2021-09-30": { "1. open": "256.2000", "2. high": "264.5208", "3. low": "248.8000", "4. close": "253.3000", "5. volume": "346684329" }, "2021-08-31": { "1. open": "234.0000", "2. high": "258.2546", "3. low": "231.4500", "4. close": "255.1500", "5. volume": "280077396" }, "2021-07-30": { "1. open": "224.2500", "2. high": "240.8500", "3. low": "221.7000", "4. close": "233.0000", "5. volume": "433345380" }, "2021-06-30": { "1. open": "223.9000", "2. high": "233.4500", "3. low": "221.7500", "4. close": "222.9500", "5. volume": "568134153" }, "2021-05-28": { "1. open": "223.3000", "2. high": "234.0000", "3. low": "221.6000", "4. close": "223.2500", "5. volume": "358609330" }, "2021-04-30": { "1. open": "228.7000", "2. high": "236.7000", "3. low": "219.4000", "4. close": "221.0000", "5. volume": "461322449" }, "2021-03-31": { "1. open": "227.3000", "2. high": "231.0000", "3. low": "217.1000", "4. close": "228.8500", "5. volume": "568694217" }, "2021-02-26": { "1. open": "241.0001", "2. high": "249.4001", "3. low": "220.1000", "4. close": "224.8000", "5. volume": "530492753" }, "2021-01-29": { "1. open": "235.9001", "2. high": "250.7001", "3. low": "233.7001", "4. close": "239.4001", "5. volume": "361513045" }, "2020-12-31": { "1. open": "227.3001", "2. high": "237.2696", "3. low": "219.1001", "4. close": "231.4001", "5. volume": "376876795" }, "2020-11-30": { "1. open": "206.8001", "2. high": "236.4001", "3. low": "206.3001", "4. close": "227.0001", "5. volume": "543598862" }, "2020-10-30": { "1. open": "211.6001", "2. high": "225.0001", "3. low": "202.0001", "4. close": "205.5001", "5. volume": "413141776" }, "2020-09-30": { "1. open": "220.0001", "2. high": "228.4001", "3. low": "212.4001", "4. close": "212.5001", "5. volume": "413147895" }, "2020-08-28": { "1. open": "217.2001", "2. high": "231.8001", "3. low": "216.2001", "4. close": "218.7001", "5. volume": "275967846" }, "2020-07-31": { "1. open": "227.7001", "2. high": "229.3001", "3. low": "210.5001", "4. close": "217.1001", "5. volume": "573950768" }, "2020-06-30": { "1. open": "228.3001", "2. high": "244.8001", "3. low": "221.4001", "4. close": "228.1001", "5. volume": "494247514" }, "2020-05-29": { "1. open": "232.3001", "2. high": "260.0001", "3. low": "221.9879", "4. close": "228.3001", "5. volume": "397784897" }, "2020-04-30": { "1. open": "222.3001", "2. high": "242.1001", "3. low": "207.0001", "4. close": "235.1001", "5. volume": "500781378" }, "2020-03-31": { "1. open": "235.0001", "2. high": "249.9756", "3. low": "203.7001", "4. close": "228.8001", "5. volume": "868372940" }, "2020-02-28": { "1. open": "247.4001", "2. high": "259.2001", "3. low": "218.2001", "4. close": "228.5001", "5. volume": "368347869" }, "2020-01-31": { "1. open": "256.2001", "2. high": "258.4001", "3. low": "240.6001", "4. close": "246.9001", "5. volume": "314367899" }, "2019-12-31": { "1. open": "228.9001", "2. high": "260.4001", "3. low": "223.7001", "4. close": "255.2001", "5. volume": "417930697" }, "2019-11-29": { "1. open": "237.1001", "2. high": "242.1001", "3. low": "228.1001", "4. close": "229.4001", "5. volume": "309680000" }, "2019-10-31": { "1. open": "241.7001", "2. high": "247.7001", "3. low": "220.7001", "4. close": "235.2001", "5. volume": "553018104" }, "2019-09-30": { "1. open": "220.1001", "2. high": "246.4001", "3. low": "220.0101", "4. close": "241.0001", "5. volume": "417810370" }, "2019-08-30": { "1. open": "221.9001", "2. high": "226.8001", "3. low": "210.7001", "4. close": "219.2001", "5. volume": "435128294" }, "2019-07-31": { "1. open": "228.9001", "2. high": "243.0001", "3. low": "222.0241", "4. close": "223.3001", "5. volume": "390315319" }, "2019-06-28": { "1. open": "225.4001", "2. high": "238.7001", "3. low": "220.0001", "4. close": "226.7001", "5. volume": "472597357" }, "2019-05-31": { "1. open": "250.2001", "2. high": "253.5001", "3. low": "223.9001", "4. close": "226.4001", "5. volume": "402113193" }, "2019-04-30": { "1. open": "232.2001", "2. high": "254.1001", "3. low": "231.6001", "4. close": "249.8001", "5. volume": "405375242" }, "2019-03-29": { "1. open": "226.5001", "2. high": "239.1001", "3. low": "224.2231", "4. close": "232.1001", "5. volume": "359904310" }, "2019-02-28": { "1. open": "223.8001", "2. high": "231.6001", "3. low": "215.4001", "4. close": "226.0001", "5. volume": "370937872" }, "2019-01-31": { "1. open": "189.4001", "2. high": "226.1001", "3. low": "188.1001", "4. close": "223.1001", "5. volume": "518188317" }, "2018-12-31": { "1. open": "200.0001", "2. high": "204.0001", "3. low": "187.0501", "4. close": "190.1001", "5. volume": "420344570" }, "2018-11-30": { "1. open": "212.7001", "2. high": "220.5011", "3. low": "194.0501", "4. close": "197.5501", "5. volume": "457020921" }, "2018-10-31": { "1. open": "239.5001", "2. high": "242.2001", "3. low": "204.7628", "4. close": "213.3001", "5. volume": "884168953" }, "2018-09-28": { "1. open": "246.5001", "2. high": "247.6506", "3. low": "232.3001", "4. close": "239.8001", "5. volume": "440805179" }, "2018-08-31": { "1. open": "259.9001", "2. high": "266.8001", "3. low": "244.0001", "4. close": "246.5001", "5. volume": "471965862" }, "2018-07-31": { "1. open": "256.0001", "2. high": "262.1001", "3. low": "253.3910", "4. close": "260.3001", "5. volume": "460178409" }, "2018-06-29": { "1. open": "247.2001", "2. high": "262.5001", "3. low": "243.0001", "4. close": "256.7001", "5. volume": "553728529" }, "2018-05-31": { "1. open": "234.5001", "2. high": "251.2051", "3. low": "234.1001", "4. close": "245.7001", "5. volume": "655230545" }, "2018-04-30": { "1. open": "203.9001", "2. high": "242.7001", "3. low": "199.9501", "4. close": "235.9001", "5. volume": "800111952" }, "2018-03-29": { "1. open": "209.9001", "2. high": "217.3052", "3. low": "200.5001", "4. close": "205.9001", "5. volume": "982646575" }, "2018-02-28": { "1. open": "209.9001", "2. high": "215.0001", "3. low": "190.0501", "4. close": "210.8001", "5. volume": "442808428" }, "2018-01-31": { "1. open": "209.0001", "2. high": "217.1001", "3. low": "200.6001", "4. close": "209.0001", "5. volume": "394392280" }, "2017-12-29": { "1. open": "194.5001", "2. high": "210.2501", "3. low": "193.8001", "4. close": "209.2501", "5. volume": "352105790" }, "2017-11-30": { "1. open": "181.8000", "2. high": "199.0001", "3. low": "175.2000", "4. close": "194.0501", "5. volume": "569575073" }, "2017-10-31": { "1. open": "187.2501", "2. high": "194.4201", "3. low": "180.4500", "4. close": "181.4000", "5. volume": "468793295" }, "2017-09-29": { "1. open": "180.9000", "2. high": "189.2501", "3. low": "180.2500", "4. close": "187.1501", "5. volume": "389442738" }, "2017-08-31": { "1. open": "174.1500", "2. high": "189.1001", "3. low": "173.7500", "4. close": "180.9000", "5. volume": "374916856" }, "2017-07-31": { "1. open": "168.8000", "2. high": "179.5500", "3. low": "166.0000", "4. close": "174.2000", "5. volume": "276506245" }, "2017-06-30": { "1. open": "183.9000", "2. high": "188.0001", "3. low": "165.3500", "4. close": "168.8000", "5. volume": "446477478" }, "2017-05-31": { "1. open": "185.0501", "2. high": "188.1001", "3. low": "174.9000", "4. close": "183.7000", "5. volume": "409539411" }, "2017-04-28": { "1. open": "186.1501", "2. high": "196.8501", "3. low": "173.0500", "4. close": "183.2500", "5. volume": "546077111" }, "2017-03-31": { "1. open": "188.6501", "2. high": "192.1501", "3. low": "184.0500", "4. close": "185.6001", "5. volume": "531123919" }, "2017-02-28": { "1. open": "196.3001", "2. high": "199.3501", "3. low": "187.2001", "4. close": "188.4001", "5. volume": "479417162" }, "2017-01-31": { "1. open": "208.1001", "2. high": "215.1621", "3. low": "177.6021", "4. close": "194.6001", "5. volume": "689433279" }, "2016-12-30": { "1. open": "207.3001", "2. high": "219.4001", "3. low": "199.7501", "4. close": "206.8501", "5. volume": "315268722" }, "2016-11-30": { "1. open": "211.3501", "2. high": "219.0001", "3. low": "192.0501", "4. close": "208.7001", "5. volume": "469198655" }, "2016-10-31": { "1. open": "182.9000", "2. high": "216.3001", "3. low": "180.7750", "4. close": "210.7501", "5. volume": "599460600" }, "2016-09-30": { "1. open": "166.3500", "2. high": "183.0049", "3. low": "160.6500", "4. close": "182.9500", "5. volume": "469815781" }, "2016-08-31": { "1. open": "156.1000", "2. high": "166.6000", "3. low": "153.0000", "4. close": "166.3500", "5. volume": "372822097" }, "2016-07-29": { "1. open": "175.8000", "2. high": "178.7000", "3. low": "153.6000", "4. close": "156.0000", "5. volume": "416668293" }, "2016-06-30": { "1. open": "164.8500", "2. high": "175.3500", "3. low": "143.0785", "4. close": "174.9000", "5. volume": "571088544" }, "2016-05-31": { "1. open": "172.0000", "2. high": "172.3000", "3. low": "153.9500", "4. close": "165.1000", "5. volume": "447232475" }, "2016-04-29": { "1. open": "190.2001", "2. high": "196.7001", "3. low": "171.4800", "4. close": "172.1000", "5. volume": "442072447" }, "2016-03-31": { "1. open": "180.0000", "2. high": "201.6501", "3. low": "178.3000", "4. close": "191.8001", "5. volume": "422822392" }, "2016-02-29": { "1. open": "173.8500", "2. high": "189.9451", "3. low": "166.0000", "4. close": "180.4000", "5. volume": "489945608" }, "2016-01-29": { "1. open": "146.5000", "2. high": "173.4000", "3. low": "137.0000", "4. close": "173.4000", "5. volume": "566953528" }, "2015-12-31": { "1. open": "168.1500", "2. high": "170.8000", "3. low": "141.0000", "4. close": "149.5000", "5. volume": "386728256" }, "2015-11-30": { "1. open": "182.0000", "2. high": "190.0601", "3. low": "163.3000", "4. close": "167.2000", "5. volume": "378671903" }, "2015-10-30": { "1. open": "180.8500", "2. high": "205.9001", "3. low": "176.6500", "4. close": "183.3000", "5. volume": "417299922" }, "2015-09-30": { "1. open": "189.5501", "2. high": "193.4001", "3. low": "164.0500", "4. close": "183.2000", "5. volume": "424591168" }, "2015-08-28": { "1. open": "214.7001", "2. high": "221.9001", "3. low": "175.8500", "4. close": "191.3501", "5. volume": "401909656" }, "2015-07-31": { "1. open": "213.8001", "2. high": "222.3001", "3. low": "199.6001", "4. close": "215.7001", "5. volume": "343253078" }, "2015-06-30": { "1. open": "212.5001", "2. high": "227.3501", "3. low": "200.7691", "4. close": "212.5501", "5. volume": "478628742" }, "2015-05-29": { "1. open": "218.7501", "2. high": "235.3501", "3. low": "212.0501", "4. close": "212.6001", "5. volume": "320863435" }, "2015-04-30": { "1. open": "240.6001", "2. high": "252.5181", "3. low": "215.5001", "4. close": "221.0001", "5. volume": "472125055" }, "2015-03-31": { "1. open": "244.9501", "2. high": "248.5001", "3. low": "231.4001", "4. close": "241.8501", "5. volume": "349497500" }, "2015-02-27": { "1. open": "227.0001", "2. high": "247.6001", "3. low": "224.0501", "4. close": "245.4001", "5. volume": "396462299" }, "2015-01-30": { "1. open": "187.6501", "2. high": "241.8501", "3. low": "177.5000", "4. close": "224.7501", "5. volume": "673618263" }, "2014-12-31": { "1. open": "185.7001", "2. high": "190.6501", "3. low": "155.4000", "4. close": "189.0001", "5. volume": "578177814" }, "2014-11-28": { "1. open": "173.3500", "2. high": "197.9501", "3. low": "171.2000", "4. close": "186.4501", "5. volume": "481977353" }, "2014-10-31": { "1. open": "186.6001", "2. high": "191.0501", "3. low": "164.0000", "4. close": "173.6000", "5. volume": "818758498" }, "2014-09-30": { "1. open": "229.1501", "2. high": "235.8001", "3. low": "185.1165", "4. close": "186.2001", "5. volume": "702260658" }, "2014-08-29": { "1. open": "258.0001", "2. high": "258.4671", "3. low": "222.0001", "4. close": "229.9501", "5. volume": "412035934" }, "2014-07-31": { "1. open": "284.4501", "2. high": "295.2001", "3. low": "257.7001", "4. close": "258.0001", "5. volume": "363135520" }, "2014-06-30": { "1. open": "302.4501", "2. high": "305.0001", "3. low": "282.5501", "4. close": "284.2001", "5. volume": "284833905" }, "2014-05-30": { "1. open": "291.2001", "2. high": "320.7501", "3. low": "283.7001", "4. close": "303.5501", "5. volume": "285241633" }, "2014-04-30": { "1. open": "296.0501", "2. high": "306.4001", "3. low": "278.5001", "4. close": "292.9501", "5. volume": "394381400" }, "2014-03-31": { "1. open": "325.0501", "2. high": "331.2501", "3. low": "288.1169", "4. close": "295.4001", "5. volume": "472848309" }, "2014-02-28": { "1. open": "319.7501", "2. high": "341.5761", "3. low": "313.1501", "4. close": "329.2001", "5. volume": "305315151" }, "2014-01-31": { "1. open": "335.5501", "2. high": "338.1001", "3. low": "315.3001", "4. close": "320.3501", "5. volume": "310995592" }, "2013-12-31": { "1. open": "345.8501", "2. high": "352.0001", "3. low": "316.6001", "4. close": "334.3501", "5. volume": "262816719" }, "2013-11-29": { "1. open": "364.3001", "2. high": "369.7501", "3. low": "341.0001", "4. close": "347.9501", "5. volume": "253164527" }, "2013-10-31": { "1. open": "359.0001", "2. high": "374.8501", "3. low": "342.4001", "4. close": "364.2001", "5. volume": "282058098" }, "2013-09-30": { "1. open": "369.5001", "2. high": "382.0001", "3. low": "358.5501", "4. close": "359.0001", "5. volume": "219511774" }, "2013-08-30": { "1. open": "368.0001", "2. high": "375.8501", "3. low": "362.0501", "4. close": "366.5501", "5. volume": "179076522" }, "2013-07-31": { "1. open": "332.4001", "2. high": "386.4001", "3. low": "327.0001", "4. close": "367.3001", "5. volume": "263250894" }, "2013-06-28": { "1. open": "364.0501", "2. high": "364.4501", "3. low": "325.0001", "4. close": "331.4001", "5. volume": "296535273" }, "2013-05-31": { "1. open": "367.4001", "2. high": "388.0501", "3. low": "362.3501", "4. close": "365.4501", "5. volume": "241142181" }, "2013-04-30": { "1. open": "386.5001", "2. high": "387.8501", "3. low": "361.0621", "4. close": "366.1501", "5. volume": "249399958" }, "2013-03-28": { "1. open": "370.1001", "2. high": "387.5201", "3. low": "365.3001", "4. close": "381.5501", "5. volume": "247243883" }, "2013-02-28": { "1. open": "357.7501", "2. high": "376.5001", "3. low": "357.3001", "4. close": "369.6001", "5. volume": "238264242" }, "2013-01-31": { "1. open": "340.5501", "2. high": "362.2001", "3. low": "340.2001", "4. close": "356.3001", "5. volume": "286702874" }, "2012-12-31": { "1. open": "325.7001", "2. high": "344.0001", "3. low": "320.2001", "4. close": "336.0001", "5. volume": "234646268" }, "2012-11-30": { "1. open": "320.8501", "2. high": "329.6501", "3. low": "314.8501", "4. close": "325.1001", "5. volume": "270017949" }, "2012-10-31": { "1. open": "331.5001", "2. high": "340.3001", "3. low": "306.4001", "4. close": "319.8501", "5. volume": "486324249" }, "2012-09-28": { "1. open": "336.3501", "2. high": "351.0001", "3. low": "330.3001", "4. close": "332.0001", "5. volume": "252509892" }, "2012-08-31": { "1. open": "318.3501", "2. high": "343.5990", "3. low": "314.1501", "4. close": "336.6001", "5. volume": "264710875" }, "2012-07-31": { "1. open": "309.6001", "2. high": "327.2291", "3. low": "305.9501", "4. close": "318.1001", "5. volume": "265525422" }, "2012-06-29": { "1. open": "301.8001", "2. high": "315.9001", "3. low": "294.5001", "4. close": "310.0501", "5. volume": "251674765" }, "2012-05-31": { "1. open": "318.9501", "2. high": "328.3101", "3. low": "296.1501", "4. close": "302.5501", "5. volume": "314680572" }, "2012-04-30": { "1. open": "330.9501", "2. high": "337.7001", "3. low": "308.6451", "4. close": "317.3501", "5. volume": "303776898" }, "2012-03-30": { "1. open": "315.5001", "2. high": "341.7848", "3. low": "309.9501", "4. close": "330.0001", "5. volume": "370340540" }, "2012-02-29": { "1. open": "321.4001", "2. high": "331.6298", "3. low": "311.8001", "4. close": "316.1001", "5. volume": "347550197" }, "2012-01-31": { "1. open": "410.0001", "2. high": "412.0001", "3. low": "311.0001", "4. close": "319.6001", "5. volume": "682636698" }, "2011-12-30": { "1. open": "405.5501", "2. high": "413.0501", "3. low": "379.8501", "4. close": "403.4501", "5. volume": "183923817" }, "2011-11-30": { "1. open": "397.5001", "2. high": "412.0001", "3. low": "380.1731", "4. close": "405.2001", "5. volume": "216963827" }, "2011-10-31": { "1. open": "371.0001", "2. high": "412.9001", "3. low": "368.1001", "4. close": "401.7501", "5. volume": "252856230" }, "2011-09-30": { "1. open": "379.8001", "2. high": "385.0001", "3. low": "351.7001", "4. close": "378.0001", "5. volume": "281663383" }, "2011-08-31": { "1. open": "386.9001", "2. high": "388.1001", "3. low": "348.9501", "4. close": "378.6001", "5. volume": "363894044" }, "2011-07-29": { "1. open": "403.2501", "2. high": "413.7501", "3. low": "381.3501", "4. close": "383.4501", "5. volume": "218016715" }, "2011-06-30": { "1. open": "419.0001", "2. high": "421.1901", "3. low": "392.7901", "4. close": "402.0001", "5. volume": "267041399" }, "2011-05-31": { "1. open": "406.4501", "2. high": "423.0001", "3. low": "403.0001", "4. close": "419.0501", "5. volume": "255353191" }, "2011-04-28": { "1. open": "383.0001", "2. high": "411.8401", "3. low": "381.8001", "4. close": "403.5501", "5. volume": "260334818" }, "2011-03-31": { "1. open": "406.9501", "2. high": "412.1401", "3. low": "364.9001", "4. close": "381.0001", "5. volume": "351746887" }, "2011-02-28": { "1. open": "404.0501", "2. high": "414.6561", "3. low": "391.4501", "4. close": "404.2001", "5. volume": "344570932" }, "2011-01-31": { "1. open": "430.0501", "2. high": "439.7001", "3. low": "395.3501", "4. close": "402.7001", "5. volume": "346099819" }, "2010-12-31": { "1. open": "416.0001", "2. high": "446.0001", "3. low": "411.6001", "4. close": "425.0001", "5. volume": "198124062" }, "2010-11-30": { "1. open": "429.2501", "2. high": "434.5501", "3. low": "407.1501", "4. close": "414.3001", "5. volume": "295141421" }, "2010-10-29": { "1. open": "425.1501", "2. high": "442.4501", "3. low": "422.0001", "4. close": "426.8501", "5. volume": "261665564" }, "2010-09-30": { "1. open": "408.2501", "2. high": "440.8001", "3. low": "405.9501", "4. close": "424.0001", "5. volume": "262069200" }, "2010-08-31": { "1. open": "391.3501", "2. high": "408.0001", "3. low": "391.3501", "4. close": "406.9501", "5. volume": "231064164" }, "2010-07-30": { "1. open": "377.4001", "2. high": "407.2001", "3. low": "368.4001", "4. close": "390.6501", "5. volume": "342444765" }, "2010-06-30": { "1. open": "409.6001", "2. high": "420.9001", "3. low": "379.2001", "4. close": "380.0501", "5. volume": "438095136" }, "2010-05-28": { "1. open": "439.4001", "2. high": "441.7501", "3. low": "389.4001", "4. close": "411.6001", "5. volume": "434549298" }, "2010-04-30": { "1. open": "437.4001", "2. high": "454.9001", "3. low": "427.0001", "4. close": "435.1501", "5. volume": "283985866" }, "2010-03-31": { "1. open": "425.0001", "2. high": "442.4501", "3. low": "422.8001", "4. close": "435.4501", "5. volume": "279955985" }, "2010-02-26": { "1. open": "423.8501", "2. high": "430.8501", "3. low": "409.6001", "4. close": "419.7001", "5. volume": "272773574" }, "2010-01-29": { "1. open": "427.9001", "2. high": "434.4501", "3. low": "409.7001", "4. close": "425.5501", "5. volume": "303991328" }, "2009-12-31": { "1. open": "423.4001", "2. high": "437.0501", "3. low": "406.0001", "4. close": "428.0001", "5. volume": "241256672" }, "2009-11-30": { "1. open": "407.1501", "2. high": "435.5501", "3. low": "401.0501", "4. close": "423.0001", "5. volume": "332391999" }, "2009-10-30": { "1. open": "398.0001", "2. high": "412.4001", "3. low": "369.4001", "4. close": "407.3501", "5. volume": "458488091" }, "2009-09-30": { "1. open": "378.0001", "2. high": "401.7001", "3. low": "366.3001", "4. close": "399.6001", "5. volume": "323212414" }, "2009-08-28": { "1. open": "368.7001", "2. high": "379.9001", "3. low": "361.2001", "4. close": "375.9001", "5. volume": "290404432" }, "2009-07-31": { "1. open": "355.4001", "2. high": "379.1001", "3. low": "347.4001", "4. close": "367.5001", "5. volume": "304392691" }, "2009-06-30": { "1. open": "369.1001", "2. high": "369.2001", "3. low": "349.7001", "4. close": "353.6001", "5. volume": "354739165" }, "2009-05-29": { "1. open": "336.8001", "2. high": "375.6001", "3. low": "333.7001", "4. close": "364.9001", "5. volume": "451611685" }, "2009-04-30": { "1. open": "331.1001", "2. high": "360.8001", "3. low": "321.0001", "4. close": "337.2001", "5. volume": "444113415" }, "2009-03-31": { "1. open": "328.8001", "2. high": "348.6001", "3. low": "301.4001", "4. close": "333.4001", "5. volume": "432158839" }, "2009-02-27": { "1. open": "358.4001", "2. high": "375.5001", "3. low": "325.2001", "4. close": "333.2001", "5. volume": "361902059" }, "2009-01-30": { "1. open": "360.0001", "2. high": "370.0001", "3. low": "337.5001", "4. close": "358.2001", "5. volume": "375478773" }, "2008-12-31": { "1. open": "300.0001", "2. high": "365.0001", "3. low": "286.1001", "4. close": "360.0001", "5. volume": "484959859" }, "2008-11-28": { "1. open": "345.0001", "2. high": "359.6001", "3. low": "283.8001", "4. close": "295.3001", "5. volume": "636094046" }, "2008-10-31": { "1. open": "387.9001", "2. high": "419.0001", "3. low": "300.8001", "4. close": "339.4001", "5. volume": "908253906" }, "2008-09-30": { "1. open": "378.0001", "2. high": "404.6001", "3. low": "353.4001", "4. close": "387.6001", "5. volume": "626390574" }, "2008-08-29": { "1. open": "359.8001", "2. high": "399.5001", "3. low": "357.7001", "4. close": "381.5001", "5. volume": "336520172" }, "2008-07-31": { "1. open": "363.0001", "2. high": "392.4001", "3. low": "337.6001", "4. close": "360.4001", "5. volume": "599144457" }, "2008-06-30": { "1. open": "412.5001", "2. high": "420.5001", "3. low": "352.4001", "4. close": "369.3001", "5. volume": "476911275" }, "2008-05-30": { "1. open": "428.2501", "2. high": "442.0001", "3. low": "410.1001", "4. close": "414.1001", "5. volume": "348273365" }, "2008-04-30": { "1. open": "380.0001", "2. high": "431.7501", "3. low": "379.2501", "4. close": "429.0001", "5. volume": "558949143" }, "2008-03-31": { "1. open": "395.0001", "2. high": "417.5001", "3. low": "364.2501", "4. close": "379.0001", "5. volume": "559762157" }, "2008-02-29": { "1. open": "420.5001", "2. high": "421.7501", "3. low": "383.2501", "4. close": "400.5001", "5. volume": "508189734" }, "2008-01-31": { "1. open": "473.5001", "2. high": "482.7501", "3. low": "380.0001", "4. close": "417.0001", "5. volume": "717430177" }, "2007-12-31": { "1. open": "480.0001", "2. high": "491.0001", "3. low": "457.7501", "4. close": "477.2501", "5. volume": "337504937" }, "2007-11-30": { "1. open": "485.2501", "2. high": "494.2501", "3. low": "451.5001", "4. close": "479.0001", "5. volume": "492359913" }, "2007-10-31": { "1. open": "437.5001", "2. high": "489.7501", "3. low": "433.0001", "4. close": "488.0001", "5. volume": "675862004" }, "2007-09-28": { "1. open": "425.5001", "2. high": "450.7501", "3. low": "413.5001", "4. close": "439.2501", "5. volume": "690867400" }, "2007-08-31": { "1. open": "402.0001", "2. high": "439.0001", "3. low": "392.0001", "4. close": "425.0001", "5. volume": "824855400" }, "2007-07-31": { "1. open": "416.0001", "2. high": "447.4511", "3. low": "398.5001", "4. close": "407.7501", "5. volume": "793060350" }, "2007-06-29": { "1. open": "458.0001", "2. high": "467.2501", "3. low": "411.2501", "4. close": "418.5001", "5. volume": "886584065" }, "2007-05-31": { "1. open": "462.5001", "2. high": "478.7501", "3. low": "452.0001", "4. close": "458.7501", "5. volume": "553164615" }, "2007-04-30": { "1. open": "445.2501", "2. high": "471.0001", "3. low": "443.5001", "4. close": "462.5001", "5. volume": "484566245" }, "2007-03-30": { "1. open": "430.7501", "2. high": "448.7501", "3. low": "416.0001", "4. close": "444.2501", "5. volume": "637795631" }, "2007-02-28": { "1. open": "420.5001", "2. high": "456.0001", "3. low": "417.5001", "4. close": "432.0001", "5. volume": "588915512" }, "2007-01-31": { "1. open": "405.0001", "2. high": "427.5001", "3. low": "401.7501", "4. close": "418.0001", "5. volume": "537872304" }, "2006-12-29": { "1. open": "394.0001", "2. high": "411.2501", "3. low": "383.0001", "4. close": "404.5001", "5. volume": "496614089" }, "2006-11-30": { "1. open": "393.7501", "2. high": "407.2501", "3. low": "387.2501", "4. close": "391.2501", "5. volume": "599906343" }, "2006-10-31": { "1. open": "360.0001", "2. high": "405.0001", "3. low": "359.0001", "4. close": "393.5001", "5. volume": "614035158" }, "2006-09-29": { "1. open": "379.0001", "2. high": "383.0001", "3. low": "357.7501", "4. close": "360.0001", "5. volume": "539734625" }, "2006-08-31": { "1. open": "361.0001", "2. high": "379.5001", "3. low": "356.0001", "4. close": "377.2501", "5. volume": "611084962" }, "2006-07-31": { "1. open": "335.2501", "2. high": "367.5001", "3. low": "334.7501", "4. close": "359.5001", "5. volume": "810664202" }, "2006-06-30": { "1. open": "320.5001", "2. high": "337.0001", "3. low": "317.7501", "4. close": "334.0001", "5. volume": "818824066" }, "2006-05-31": { "1. open": "319.7501", "2. high": "325.2501", "3. low": "313.5001", "4. close": "320.5001", "5. volume": "1024110876" }, "2006-04-28": { "1. open": "330.5001", "2. high": "333.5001", "3. low": "318.7501", "4. close": "319.5001", "5. volume": "752653721" }, "2006-03-31": { "1. open": "336.2501", "2. high": "351.0001", "3. low": "323.0001", "4. close": "330.0001", "5. volume": "935157535" }, "2006-02-28": { "1. open": "319.2501", "2. high": "343.7501", "3. low": "313.2501", "4. close": "338.0001", "5. volume": "869087252" }, "2006-01-31": { "1. open": "331.7501", "2. high": "332.0001", "3. low": "307.5001", "4. close": "318.0001", "5. volume": "874173982" }, "2005-12-30": { "1. open": "303.5001", "2. high": "333.5001", "3. low": "303.2501", "4. close": "331.5001", "5. volume": "613010900" }, "2005-11-30": { "1. open": "299.5001", "2. high": "316.0001", "3. low": "295.7501", "4. close": "303.0001", "5. volume": "690128575" }, "2005-10-31": { "1. open": "310.0001", "2. high": "314.0001", "3. low": "292.2501", "4. close": "300.7501", "5. volume": "856578179" }, "2005-09-30": { "1. open": "326.0001", "2. high": "334.0001", "3. low": "306.2501", "4. close": "309.5001", "5. volume": "785770321" }, "2005-08-31": { "1. open": "324.5001", "2. high": "336.0001", "3. low": "323.5001", "4. close": "326.2501", "5. volume": "565669248" }, "2005-07-29": { "1. open": "318.5001", "2. high": "328.5001", "3. low": "304.5001", "4. close": "325.5001", "5. volume": "689429868" }, "2005-06-30": { "1. open": "312.7501", "2. high": "323.7501", "3. low": "310.5001", "4. close": "318.7501", "5. volume": "493142683" }, "2005-05-31": { "1. open": "310.0001", "2. high": "319.2501", "3. low": "303.0001", "4. close": "313.0001", "5. volume": "430252527" }, "2005-04-29": { "1. open": "316.0001", "2. high": "328.0001", "3. low": "304.2501", "4. close": "308.0001", "5. volume": "522330401" }, "2005-03-31": { "1. open": "306.5001", "2. high": "322.5001", "3. low": "303.0001", "4. close": "316.5001", "5. volume": "583146220" }, "2005-02-28": { "1. open": "308.5001", "2. high": "316.5001", "3. low": "301.5001", "4. close": "305.2501", "5. volume": "547917183" } } }