{ "Meta Data": { "1. Information": "Monthly Adjusted Prices and Volumes", "2. Symbol": "TSCO.LON", "3. Last Refreshed": "2026-09-04", "4. Time Zone": "US/Eastern" }, "Monthly Adjusted Time Series": { "2026-09-04": { "1. open": "455.3000", "2. high": "476.6000", "3. low": "454.7000", "4. close": "475.4000", "5. adjusted close": "475.4000", "6. volume": "55020845", "7. dividend amount": "0.0000" }, "2026-08-28": { "1. open": "488.0000", "2. high": "490.6000", "3. low": "439.9000", "4. close": "457.3000", "5. adjusted close": "457.3000", "6. volume": "349631106", "7. dividend amount": "0.0000" }, "2026-07-31": { "1. open": "460.3000", "2. high": "510.4000", "3. low": "457.3000", "4. close": "489.5000", "5. adjusted close": "489.5000", "6. volume": "285212581", "7. dividend amount": "0.0000" }, "2026-06-30": { "1. open": "431.3000", "2. high": "476.2000", "3. low": "428.5000", "4. close": "458.7000", "5. adjusted close": "458.7000", "6. volume": "441808940", "7. dividend amount": "0.0000" }, "2026-05-29": { "1. open": "479.0500", "2. high": "494.2500", "3. low": "429.9000", "4. close": "430.2000", "5. adjusted close": "430.2000", "6. volume": "448807247", "7. dividend amount": "9.7000" }, "2026-04-30": { "1. open": "475.1000", "2. high": "497.2500", "3. low": "468.3000", "4. close": "482.0500", "5. adjusted close": "482.0500", "6. volume": "344370676", "7. dividend amount": "0.0000" }, "2026-03-31": { "1. open": "483.8000", "2. high": "496.5000", "3. low": "449.6150", "4. close": "473.1000", "5. adjusted close": "473.1000", "6. volume": "379843930", "7. dividend amount": "0.0000" }, "2026-02-27": { "1. open": "428.5000", "2. high": "508.2000", "3. low": "425.3000", "4. close": "480.6000", "5. adjusted close": "480.6000", "6. volume": "360541241", "7. dividend amount": "0.0000" }, "2026-01-30": { "1. open": "442.9000", "2. high": "457.7000", "3. low": "411.7000", "4. close": "425.2000", "5. adjusted close": "425.2000", "6. volume": "299032013", "7. dividend amount": "0.0000" }, "2025-12-31": { "1. open": "448.3000", "2. high": "458.9000", "3. low": "433.5000", "4. close": "441.8000", "5. adjusted close": "441.8000", "6. volume": "268632324", "7. dividend amount": "0.0000" }, "2025-11-28": { "1. open": "459.5000", "2. high": "480.9000", "3. low": "434.8000", "4. close": "450.3000", "5. adjusted close": "450.3000", "6. volume": "335774934", "7. dividend amount": "0.0000" }, "2025-10-31": { "1. open": "443.1000", "2. high": "465.9000", "3. low": "428.2000", "4. close": "459.4000", "5. adjusted close": "459.4000", "6. volume": "398860520", "7. dividend amount": "4.8000" }, "2025-09-30": { "1. open": "434.0000", "2. high": "448.9000", "3. low": "420.1000", "4. close": "445.5000", "5. adjusted close": "445.5000", "6. volume": "252670036", "7. dividend amount": "0.0000" }, "2025-08-29": { "1. open": "425.7000", "2. high": "432.9000", "3. low": "406.9000", "4. close": "422.7000", "5. adjusted close": "422.7000", "6. volume": "322400690", "7. dividend amount": "0.0000" }, "2025-07-31": { "1. open": "402.0000", "2. high": "431.7000", "3. low": "393.6000", "4. close": "425.4000", "5. adjusted close": "425.4000", "6. volume": "327640973", "7. dividend amount": "0.0000" }, "2025-06-30": { "1. open": "388.4000", "2. high": "407.9000", "3. low": "382.4200", "4. close": "401.3000", "5. adjusted close": "401.3000", "6. volume": "394063100", "7. dividend amount": "0.0000" }, "2025-05-30": { "1. open": "371.9000", "2. high": "391.2000", "3. low": "357.5600", "4. close": "388.0000", "5. adjusted close": "388.0000", "6. volume": "464839150", "7. dividend amount": "9.4500" }, "2025-04-30": { "1. open": "332.9000", "2. high": "371.6000", "3. low": "310.3000", "4. close": "370.7000", "5. adjusted close": "370.7000", "6. volume": "533777660", "7. dividend amount": "0.0000" }, "2025-03-31": { "1. open": "380.0000", "2. high": "389.3335", "3. low": "318.9000", "4. close": "332.3000", "5. adjusted close": "332.3000", "6. volume": "568692317", "7. dividend amount": "0.0000" }, "2025-02-28": { "1. open": "369.1000", "2. high": "398.1000", "3. low": "369.1000", "4. close": "380.2000", "5. adjusted close": "380.2000", "6. volume": "322595302", "7. dividend amount": "0.0000" }, "2025-01-31": { "1. open": "369.3000", "2. high": "375.1000", "3. low": "353.7000", "4. close": "372.2000", "5. adjusted close": "372.2000", "6. volume": "371862410", "7. dividend amount": "0.0000" }, "2024-12-31": { "1. open": "367.1000", "2. high": "375.7000", "3. low": "362.4000", "4. close": "368.3000", "5. adjusted close": "368.3000", "6. volume": "355395105", "7. dividend amount": "0.0000" }, "2024-11-29": { "1. open": "343.4000", "2. high": "367.7000", "3. low": "337.9000", "4. close": "366.4000", "5. adjusted close": "366.4000", "6. volume": "569858580", "7. dividend amount": "0.0000" }, "2024-10-31": { "1. open": "358.6000", "2. high": "368.4000", "3. low": "337.7000", "4. close": "342.2000", "5. adjusted close": "342.2000", "6. volume": "503130555", "7. dividend amount": "4.2500" }, "2024-09-30": { "1. open": "354.7000", "2. high": "373.9000", "3. low": "353.1934", "4. close": "358.7000", "5. adjusted close": "358.7000", "6. volume": "354750561", "7. dividend amount": "0.0000" }, "2024-08-30": { "1. open": "331.2000", "2. high": "354.6000", "3. low": "316.7000", "4. close": "353.7000", "5. adjusted close": "353.7000", "6. volume": "373645331", "7. dividend amount": "0.0000" }, "2024-07-31": { "1. open": "308.2000", "2. high": "334.2996", "3. low": "302.3000", "4. close": "331.6000", "5. adjusted close": "331.6000", "6. volume": "323422074", "7. dividend amount": "0.0000" }, "2024-06-28": { "1. open": "314.3000", "2. high": "315.9000", "3. low": "300.4000", "4. close": "306.0000", "5. adjusted close": "306.0000", "6. volume": "516250601", "7. dividend amount": "0.0000" }, "2024-05-31": { "1. open": "296.5000", "2. high": "316.1000", "3. low": "295.6000", "4. close": "311.0000", "5. adjusted close": "311.0000", "6. volume": "490300900", "7. dividend amount": "8.2500" }, "2024-04-30": { "1. open": "296.8000", "2. high": "306.1000", "3. low": "277.5000", "4. close": "296.3000", "5. adjusted close": "296.3000", "6. volume": "489007400", "7. dividend amount": "0.0000" }, "2024-03-28": { "1. open": "280.1000", "2. high": "300.1000", "3. low": "272.8000", "4. close": "296.6000", "5. adjusted close": "296.6000", "6. volume": "432411062", "7. dividend amount": "0.0000" }, "2024-02-29": { "1. open": "286.0000", "2. high": "294.2000", "3. low": "272.3000", "4. close": "278.8000", "5. adjusted close": "278.8000", "6. volume": "442244540", "7. dividend amount": "0.0000" }, "2024-01-31": { "1. open": "292.0000", "2. high": "303.7000", "3. low": "286.0000", "4. close": "286.6000", "5. adjusted close": "286.6000", "6. volume": "617967880", "7. dividend amount": "0.0000" }, "2023-12-29": { "1. open": "280.0000", "2. high": "294.9000", "3. low": "217.5290", "4. close": "290.5000", "5. adjusted close": "290.5000", "6. volume": "403041352", "7. dividend amount": "0.0000" }, "2023-11-30": { "1. open": "272.3000", "2. high": "287.0000", "3. low": "269.0000", "4. close": "285.8000", "5. adjusted close": "285.8000", "6. volume": "509071156", "7. dividend amount": "0.0000" }, "2023-10-31": { "1. open": "266.1000", "2. high": "283.6000", "3. low": "258.6000", "4. close": "269.7000", "5. adjusted close": "269.7000", "6. volume": "536534300", "7. dividend amount": "3.8500" }, "2023-09-29": { "1. open": "266.6000", "2. high": "274.8000", "3. low": "254.1000", "4. close": "264.2000", "5. adjusted close": "264.2000", "6. volume": "429461935", "7. dividend amount": "0.0000" }, "2023-08-31": { "1. open": "257.9000", "2. high": "267.7000", "3. low": "244.5000", "4. close": "265.7000", "5. adjusted close": "265.7000", "6. volume": "406863130", "7. dividend amount": "0.0000" }, "2023-07-31": { "1. open": "250.9000", "2. high": "264.8000", "3. low": "244.2000", "4. close": "258.0000", "5. adjusted close": "258.0000", "6. volume": "432634263", "7. dividend amount": "0.0000" }, "2023-06-30": { "1. open": "261.6000", "2. high": "267.3000", "3. low": "245.6000", "4. close": "248.4000", "5. adjusted close": "248.4000", "6. volume": "442697816", "7. dividend amount": "0.0000" }, "2023-05-31": { "1. open": "280.4000", "2. high": "285.3000", "3. low": "260.0000", "4. close": "260.8000", "5. adjusted close": "260.8000", "6. volume": "424360369", "7. dividend amount": "7.0500" }, "2023-04-28": { "1. open": "265.7000", "2. high": "282.2000", "3. low": "262.0400", "4. close": "281.1000", "5. adjusted close": "281.1000", "6. volume": "304714025", "7. dividend amount": "0.0000" }, "2023-03-31": { "1. open": "253.0000", "2. high": "307.2251", "3. low": "244.1000", "4. close": "265.7000", "5. adjusted close": "265.7000", "6. volume": "496212270", "7. dividend amount": "0.0000" }, "2023-02-28": { "1. open": "246.3000", "2. high": "257.1000", "3. low": "240.4000", "4. close": "255.0000", "5. adjusted close": "255.0000", "6. volume": "432982001", "7. dividend amount": "0.0000" }, "2023-01-31": { "1. open": "225.4000", "2. high": "251.3000", "3. low": "225.2000", "4. close": "245.9000", "5. adjusted close": "245.9000", "6. volume": "545262348", "7. dividend amount": "0.0000" }, "2022-12-30": { "1. open": "229.3000", "2. high": "232.4152", "3. low": "219.9590", "4. close": "224.2000", "5. adjusted close": "224.2000", "6. volume": "434745255", "7. dividend amount": "0.0000" }, "2022-11-30": { "1. open": "216.5000", "2. high": "238.8000", "3. low": "215.3000", "4. close": "227.5000", "5. adjusted close": "227.5000", "6. volume": "485830202", "7. dividend amount": "0.0000" }, "2022-10-31": { "1. open": "203.1000", "2. high": "219.9000", "3. low": "194.3500", "4. close": "215.1000", "5. adjusted close": "215.1000", "6. volume": "490497030", "7. dividend amount": "3.8500" }, "2022-09-30": { "1. open": "247.8000", "2. high": "257.3000", "3. low": "199.7750", "4. close": "206.8000", "5. adjusted close": "206.8000", "6. volume": "518947740", "7. dividend amount": "0.0000" }, "2022-08-31": { "1. open": "262.5000", "2. high": "272.0000", "3. low": "247.6000", "4. close": "248.7000", "5. adjusted close": "248.7000", "6. volume": "299110667", "7. dividend amount": "0.0000" }, "2022-07-29": { "1. open": "254.8000", "2. high": "264.9000", "3. low": "253.3000", "4. close": "262.6000", "5. adjusted close": "262.6000", "6. volume": "355207355", "7. dividend amount": "0.0000" }, "2022-06-30": { "1. open": "260.3000", "2. high": "263.6060", "3. low": "242.3000", "4. close": "255.5000", "5. adjusted close": "255.5000", "6. volume": "636549530", "7. dividend amount": "0.0000" }, "2022-05-31": { "1. open": "270.0000", "2. high": "289.0000", "3. low": "251.5000", "4. close": "259.0000", "5. adjusted close": "259.0000", "6. volume": "678837170", "7. dividend amount": "7.7000" }, "2022-04-29": { "1. open": "276.8000", "2. high": "283.4000", "3. low": "251.6088", "4. close": "272.0000", "5. adjusted close": "272.0000", "6. volume": "461402810", "7. dividend amount": "0.0000" }, "2022-03-31": { "1. open": "289.3500", "2. high": "293.6400", "3. low": "264.4000", "4. close": "276.0000", "5. adjusted close": "276.0000", "6. volume": "596400520", "7. dividend amount": "0.0000" }, "2022-02-28": { "1. open": "297.8500", "2. high": "302.5500", "3. low": "278.8500", "4. close": "289.7500", "5. adjusted close": "289.7500", "6. volume": "369149180", "7. dividend amount": "0.0000" }, "2022-01-31": { "1. open": "292.5500", "2. high": "304.1000", "3. low": "283.4000", "4. close": "297.0000", "5. adjusted close": "297.0000", "6. volume": "428254720", "7. dividend amount": "0.0000" }, "2021-12-31": { "1. open": "277.9500", "2. high": "293.1500", "3. low": "275.9000", "4. close": "289.9000", "5. adjusted close": "289.9000", "6. volume": "330797538", "7. dividend amount": "0.0000" }, "2021-11-30": { "1. open": "270.9000", "2. high": "287.4000", "3. low": "269.5500", "4. close": "276.7500", "5. adjusted close": "276.7500", "6. volume": "466354727", "7. dividend amount": "0.0000" }, "2021-10-29": { "1. open": "251.2000", "2. high": "276.9500", "3. low": "246.6000", "4. close": "269.9000", "5. adjusted close": "269.9000", "6. volume": "391977006", "7. dividend amount": "3.2000" }, "2021-09-30": { "1. open": "256.2000", "2. high": "264.5208", "3. low": "248.8000", "4. close": "253.3000", "5. adjusted close": "253.3000", "6. volume": "346684328", "7. dividend amount": "0.0000" }, "2021-08-31": { "1. open": "234.0000", "2. high": "258.2546", "3. low": "231.4500", "4. close": "255.1500", "5. adjusted close": "255.1500", "6. volume": "280077397", "7. dividend amount": "0.0000" }, "2021-07-30": { "1. open": "224.2500", "2. high": "240.8500", "3. low": "221.7000", "4. close": "233.0000", "5. adjusted close": "233.0000", "6. volume": "433345381", "7. dividend amount": "0.0000" }, "2021-06-30": { "1. open": "223.9000", "2. high": "233.4500", "3. low": "221.7500", "4. close": "222.9500", "5. adjusted close": "222.9500", "6. volume": "568134148", "7. dividend amount": "0.0000" }, "2021-05-28": { "1. open": "223.3000", "2. high": "234.0000", "3. low": "221.6000", "4. close": "223.2500", "5. adjusted close": "223.2500", "6. volume": "358609330", "7. dividend amount": "5.9500" }, "2021-04-30": { "1. open": "228.7000", "2. high": "236.7000", "3. low": "219.4000", "4. close": "221.0000", "5. adjusted close": "221.0000", "6. volume": "461322450", "7. dividend amount": "0.0000" }, "2021-03-31": { "1. open": "227.3000", "2. high": "231.0000", "3. low": "217.1000", "4. close": "228.8500", "5. adjusted close": "228.8500", "6. volume": "568694220", "7. dividend amount": "0.0000" }, "2021-02-26": { "1. open": "305.2666", "2. high": "315.9066", "3. low": "220.1000", "4. close": "224.8000", "5. adjusted close": "224.8000", "6. volume": "530492800", "7. dividend amount": "64.5110" }, "2021-01-29": { "1. open": "298.8066", "2. high": "317.5533", "3. low": "296.0200", "4. close": "303.2400", "5. adjusted close": "303.2400", "6. volume": "361513130", "7. dividend amount": "0.0000" }, "2020-12-31": { "1. open": "287.9133", "2. high": "300.5413", "3. low": "277.5266", "4. close": "293.1066", "5. adjusted close": "293.1066", "6. volume": "376876889", "7. dividend amount": "0.0000" }, "2020-11-30": { "1. open": "261.9466", "2. high": "299.4400", "3. low": "261.3133", "4. close": "287.5333", "5. adjusted close": "287.5333", "6. volume": "543599010", "7. dividend amount": "0.0000" }, "2020-10-30": { "1. open": "268.0266", "2. high": "285.0000", "3. low": "255.8666", "4. close": "260.3000", "5. adjusted close": "260.3000", "6. volume": "413141888", "7. dividend amount": "4.0530" }, "2020-09-30": { "1. open": "278.6666", "2. high": "289.3066", "3. low": "269.0400", "4. close": "269.1666", "5. adjusted close": "269.1666", "6. volume": "413147999", "7. dividend amount": "0.0000" }, "2020-08-28": { "1. open": "275.1200", "2. high": "293.6133", "3. low": "273.8533", "4. close": "277.0200", "5. adjusted close": "277.0200", "6. volume": "275967927", "7. dividend amount": "0.0000" }, "2020-07-31": { "1. open": "288.4200", "2. high": "290.4466", "3. low": "266.6333", "4. close": "274.9933", "5. adjusted close": "274.9933", "6. volume": "573950920", "7. dividend amount": "0.0000" }, "2020-06-30": { "1. open": "289.1800", "2. high": "310.0800", "3. low": "280.4400", "4. close": "288.9266", "5. adjusted close": "288.9266", "6. volume": "494247630", "7. dividend amount": "0.0000" }, "2020-05-29": { "1. open": "294.2466", "2. high": "329.3333", "3. low": "281.1845", "4. close": "289.1800", "5. adjusted close": "289.1800", "6. volume": "397785010", "7. dividend amount": "8.2330" }, "2020-04-30": { "1. open": "281.5800", "2. high": "306.6600", "3. low": "262.2000", "4. close": "297.7933", "5. adjusted close": "297.7933", "6. volume": "500781490", "7. dividend amount": "0.0000" }, "2020-03-31": { "1. open": "297.6666", "2. high": "316.6356", "3. low": "258.0200", "4. close": "289.8133", "5. adjusted close": "289.8133", "6. volume": "868373160", "7. dividend amount": "0.0000" }, "2020-02-28": { "1. open": "313.3733", "2. high": "328.3200", "3. low": "276.3866", "4. close": "289.4333", "5. adjusted close": "289.4333", "6. volume": "368347947", "7. dividend amount": "0.0000" }, "2020-01-31": { "1. open": "324.5200", "2. high": "327.3066", "3. low": "304.7600", "4. close": "312.7400", "5. adjusted close": "312.7400", "6. volume": "314367967", "7. dividend amount": "0.0000" }, "2019-12-31": { "1. open": "289.9400", "2. high": "329.8400", "3. low": "283.3533", "4. close": "323.2533", "5. adjusted close": "323.2533", "6. volume": "417930815", "7. dividend amount": "0.0000" }, "2019-11-29": { "1. open": "300.3266", "2. high": "306.6600", "3. low": "288.9266", "4. close": "290.5733", "5. adjusted close": "290.5733", "6. volume": "309680068", "7. dividend amount": "0.0000" }, "2019-10-31": { "1. open": "306.1533", "2. high": "313.7533", "3. low": "279.5533", "4. close": "297.9200", "5. adjusted close": "297.9200", "6. volume": "553018260", "7. dividend amount": "3.3570" }, "2019-09-30": { "1. open": "278.7933", "2. high": "312.1066", "3. low": "278.6793", "4. close": "305.2666", "5. adjusted close": "305.2666", "6. volume": "417810490", "7. dividend amount": "0.0000" }, "2019-08-30": { "1. open": "281.0733", "2. high": "287.2800", "3. low": "266.8866", "4. close": "277.6533", "5. adjusted close": "277.6533", "6. volume": "435128432", "7. dividend amount": "0.0000" }, "2019-07-31": { "1. open": "289.9400", "2. high": "307.8000", "3. low": "281.2304", "4. close": "282.8466", "5. adjusted close": "282.8466", "6. volume": "390315416", "7. dividend amount": "0.0000" }, "2019-06-28": { "1. open": "285.5066", "2. high": "302.3533", "3. low": "278.6666", "4. close": "287.1533", "5. adjusted close": "287.1533", "6. volume": "472597497", "7. dividend amount": "0.0000" }, "2019-05-31": { "1. open": "316.9200", "2. high": "321.1000", "3. low": "283.6066", "4. close": "286.7733", "5. adjusted close": "286.7733", "6. volume": "402113278", "7. dividend amount": "5.1930" }, "2019-04-30": { "1. open": "294.1200", "2. high": "321.8600", "3. low": "293.3600", "4. close": "316.4133", "5. adjusted close": "316.4133", "6. volume": "405375340", "7. dividend amount": "0.0000" }, "2019-03-29": { "1. open": "286.9000", "2. high": "302.8600", "3. low": "284.0158", "4. close": "293.9933", "5. adjusted close": "293.9933", "6. volume": "359904392", "7. dividend amount": "0.0000" }, "2019-02-28": { "1. open": "283.4800", "2. high": "293.3600", "3. low": "272.8400", "4. close": "286.2666", "5. adjusted close": "286.2666", "6. volume": "370937970", "7. dividend amount": "0.0000" }, "2019-01-31": { "1. open": "239.9066", "2. high": "286.3933", "3. low": "238.2600", "4. close": "282.5933", "5. adjusted close": "282.5933", "6. volume": "518188450", "7. dividend amount": "0.0000" }, "2018-12-31": { "1. open": "253.3333", "2. high": "258.4000", "3. low": "236.9300", "4. close": "240.7933", "5. adjusted close": "240.7933", "6. volume": "420344684", "7. dividend amount": "0.0000" }, "2018-11-30": { "1. open": "269.4200", "2. high": "279.3012", "3. low": "245.7966", "4. close": "250.2300", "5. adjusted close": "250.2300", "6. volume": "457021040", "7. dividend amount": "0.0000" }, "2018-10-31": { "1. open": "303.3666", "2. high": "306.7866", "3. low": "259.3660", "4. close": "270.1800", "5. adjusted close": "270.1800", "6. volume": "884169230", "7. dividend amount": "2.1150" }, "2018-09-28": { "1. open": "312.2333", "2. high": "313.6906", "3. low": "294.2466", "4. close": "303.7466", "5. adjusted close": "303.7466", "6. volume": "440805290", "7. dividend amount": "0.0000" }, "2018-08-31": { "1. open": "329.2066", "2. high": "337.9466", "3. low": "309.0666", "4. close": "312.2333", "5. adjusted close": "312.2333", "6. volume": "471965980", "7. dividend amount": "0.0000" }, "2018-07-31": { "1. open": "324.2666", "2. high": "331.9933", "3. low": "320.9618", "4. close": "329.7133", "5. adjusted close": "329.7133", "6. volume": "460178520", "7. dividend amount": "0.0000" }, "2018-06-29": { "1. open": "313.1200", "2. high": "332.5000", "3. low": "307.8000", "4. close": "325.1533", "5. adjusted close": "325.1533", "6. volume": "553728660", "7. dividend amount": "0.0000" }, "2018-05-31": { "1. open": "297.0333", "2. high": "318.1930", "3. low": "296.5266", "4. close": "311.2200", "5. adjusted close": "311.2200", "6. volume": "655230680", "7. dividend amount": "2.5330" }, "2018-04-30": { "1. open": "258.2733", "2. high": "307.4200", "3. low": "253.2700", "4. close": "298.8066", "5. adjusted close": "298.8066", "6. volume": "800112170", "7. dividend amount": "0.0000" }, "2018-03-29": { "1. open": "265.8733", "2. high": "275.2531", "3. low": "253.9666", "4. close": "260.8066", "5. adjusted close": "260.8066", "6. volume": "982646850", "7. dividend amount": "0.0000" }, "2018-02-28": { "1. open": "265.8733", "2. high": "272.3333", "3. low": "240.7300", "4. close": "267.0133", "5. adjusted close": "267.0133", "6. volume": "442808550", "7. dividend amount": "0.0000" }, "2018-01-31": { "1. open": "264.7333", "2. high": "274.9933", "3. low": "254.0933", "4. close": "264.7333", "5. adjusted close": "264.7333", "6. volume": "394392400", "7. dividend amount": "0.0000" }, "2017-12-29": { "1. open": "246.3666", "2. high": "266.3166", "3. low": "245.4800", "4. close": "265.0500", "5. adjusted close": "265.0500", "6. volume": "352105875", "7. dividend amount": "0.0000" }, "2017-11-30": { "1. open": "230.2800", "2. high": "252.0666", "3. low": "221.9200", "4. close": "245.7966", "5. adjusted close": "245.7966", "6. volume": "569575240", "7. dividend amount": "0.0000" }, "2017-10-31": { "1. open": "237.1833", "2. high": "245.7333", "3. low": "228.5700", "4. close": "229.7733", "5. adjusted close": "229.7733", "6. volume": "375137430", "7. dividend amount": "1.2670" }, "2017-09-29": { "1. open": "229.1400", "2. high": "239.7166", "3. low": "228.3166", "4. close": "237.0566", "5. adjusted close": "237.0566", "6. volume": "278956085", "7. dividend amount": "0.0000" }, "2017-08-31": { "1. open": "220.5900", "2. high": "239.5266", "3. low": "220.0833", "4. close": "229.1400", "5. adjusted close": "229.1400", "6. volume": "300511026", "7. dividend amount": "0.0000" }, "2017-07-31": { "1. open": "213.8133", "2. high": "227.4300", "3. low": "210.2666", "4. close": "220.6533", "5. adjusted close": "220.6533", "6. volume": "276506318", "7. dividend amount": "0.0000" }, "2017-06-30": { "1. open": "232.9400", "2. high": "238.1333", "3. low": "209.4433", "4. close": "213.8133", "5. adjusted close": "213.8133", "6. volume": "446477594", "7. dividend amount": "0.0000" }, "2017-05-31": { "1. open": "234.3966", "2. high": "238.2600", "3. low": "221.5400", "4. close": "232.6866", "5. adjusted close": "232.6866", "6. volume": "409539520", "7. dividend amount": "0.0000" }, "2017-04-28": { "1. open": "235.7900", "2. high": "249.3433", "3. low": "219.1966", "4. close": "232.1166", "5. adjusted close": "232.1166", "6. volume": "546077240", "7. dividend amount": "0.0000" }, "2017-03-31": { "1. open": "238.9566", "2. high": "243.3900", "3. low": "233.1300", "4. close": "235.0933", "5. adjusted close": "235.0933", "6. volume": "531124030", "7. dividend amount": "0.0000" }, "2017-02-28": { "1. open": "248.6466", "2. high": "252.5100", "3. low": "237.1200", "4. close": "238.6400", "5. adjusted close": "238.6400", "6. volume": "479417280", "7. dividend amount": "0.0000" }, "2017-01-31": { "1. open": "263.5933", "2. high": "272.5385", "3. low": "224.9625", "4. close": "246.4933", "5. adjusted close": "246.4933", "6. volume": "689433480", "7. dividend amount": "0.0000" }, "2016-12-30": { "1. open": "262.5800", "2. high": "277.9066", "3. low": "253.0166", "4. close": "262.0100", "5. adjusted close": "262.0100", "6. volume": "315268815", "7. dividend amount": "0.0000" }, "2016-11-30": { "1. open": "267.7100", "2. high": "277.4000", "3. low": "243.2633", "4. close": "264.3533", "5. adjusted close": "264.3533", "6. volume": "469198793", "7. dividend amount": "0.0000" }, "2016-10-31": { "1. open": "231.6733", "2. high": "273.9800", "3. low": "228.9816", "4. close": "266.9500", "5. adjusted close": "266.9500", "6. volume": "599460800", "7. dividend amount": "0.0000" }, "2016-09-30": { "1. open": "210.7100", "2. high": "231.8062", "3. low": "203.4900", "4. close": "231.7366", "5. adjusted close": "231.7366", "6. volume": "469815900", "7. dividend amount": "0.0000" }, "2016-08-31": { "1. open": "197.7266", "2. high": "211.0266", "3. low": "193.8000", "4. close": "210.7100", "5. adjusted close": "210.7100", "6. volume": "372822190", "7. dividend amount": "0.0000" }, "2016-07-29": { "1. open": "222.6800", "2. high": "226.3533", "3. low": "194.5600", "4. close": "197.6000", "5. adjusted close": "197.6000", "6. volume": "416668400", "7. dividend amount": "0.0000" }, "2016-06-30": { "1. open": "208.8100", "2. high": "222.1100", "3. low": "181.2327", "4. close": "221.5400", "5. adjusted close": "221.5400", "6. volume": "571088690", "7. dividend amount": "0.0000" }, "2016-05-31": { "1. open": "217.8666", "2. high": "218.2466", "3. low": "195.0033", "4. close": "209.1266", "5. adjusted close": "209.1266", "6. volume": "447232590", "7. dividend amount": "0.0000" }, "2016-04-29": { "1. open": "240.9200", "2. high": "249.1533", "3. low": "217.2080", "4. close": "217.9933", "5. adjusted close": "217.9933", "6. volume": "442072560", "7. dividend amount": "0.0000" }, "2016-03-31": { "1. open": "228.0000", "2. high": "255.4233", "3. low": "225.8466", "4. close": "242.9466", "5. adjusted close": "242.9466", "6. volume": "422439590", "7. dividend amount": "0.0000" }, "2016-02-29": { "1. open": "220.2100", "2. high": "240.5970", "3. low": "210.2666", "4. close": "228.5066", "5. adjusted close": "228.5066", "6. volume": "489945710", "7. dividend amount": "0.0000" }, "2016-01-29": { "1. open": "185.5666", "2. high": "219.6400", "3. low": "173.5333", "4. close": "219.6400", "5. adjusted close": "219.6400", "6. volume": "566953660", "7. dividend amount": "0.0000" }, "2015-12-31": { "1. open": "212.2933", "2. high": "216.3466", "3. low": "178.6000", "4. close": "189.3666", "5. adjusted close": "189.3666", "6. volume": "386728346", "7. dividend amount": "0.0000" }, "2015-11-30": { "1. open": "230.5333", "2. high": "240.7426", "3. low": "206.8466", "4. close": "211.7866", "5. adjusted close": "211.7866", "6. volume": "378671984", "7. dividend amount": "0.0000" }, "2015-10-30": { "1. open": "229.0766", "2. high": "260.8066", "3. low": "223.7566", "4. close": "232.1800", "5. adjusted close": "232.1800", "6. volume": "417300028", "7. dividend amount": "0.0000" }, "2015-09-30": { "1. open": "240.0966", "2. high": "244.9733", "3. low": "207.7966", "4. close": "232.0533", "5. adjusted close": "232.0533", "6. volume": "424591268", "7. dividend amount": "0.0000" }, "2015-08-28": { "1. open": "271.9533", "2. high": "281.0733", "3. low": "222.7433", "4. close": "242.3766", "5. adjusted close": "242.3766", "6. volume": "401909742", "7. dividend amount": "0.0000" }, "2015-07-31": { "1. open": "270.8133", "2. high": "281.5800", "3. low": "252.8266", "4. close": "273.2200", "5. adjusted close": "273.2200", "6. volume": "343253187", "7. dividend amount": "0.0000" }, "2015-06-30": { "1. open": "269.1666", "2. high": "287.9766", "3. low": "254.3074", "4. close": "269.2300", "5. adjusted close": "269.2300", "6. volume": "478628880", "7. dividend amount": "0.0000" }, "2015-05-29": { "1. open": "277.0833", "2. high": "298.1100", "3. low": "268.5966", "4. close": "269.2933", "5. adjusted close": "269.2933", "6. volume": "320863503", "7. dividend amount": "0.0000" }, "2015-04-30": { "1. open": "304.7600", "2. high": "319.8561", "3. low": "272.9666", "4. close": "279.9333", "5. adjusted close": "279.9333", "6. volume": "472125200", "7. dividend amount": "0.0000" }, "2015-03-31": { "1. open": "310.2700", "2. high": "314.7666", "3. low": "293.1066", "4. close": "306.3433", "5. adjusted close": "306.3433", "6. volume": "349497600", "7. dividend amount": "0.0000" }, "2015-02-27": { "1. open": "287.5333", "2. high": "313.6266", "3. low": "283.7966", "4. close": "310.8400", "5. adjusted close": "310.8400", "6. volume": "396462428", "7. dividend amount": "0.0000" }, "2015-01-30": { "1. open": "237.6900", "2. high": "306.3433", "3. low": "224.8333", "4. close": "284.6833", "5. adjusted close": "284.6833", "6. volume": "673618470", "7. dividend amount": "0.0000" }, "2014-12-31": { "1. open": "235.2200", "2. high": "241.4900", "3. low": "196.8400", "4. close": "239.4000", "5. adjusted close": "239.4000", "6. volume": "578177981", "7. dividend amount": "0.0000" }, "2014-11-28": { "1. open": "219.5766", "2. high": "250.7366", "3. low": "216.8533", "4. close": "236.1700", "5. adjusted close": "236.1700", "6. volume": "481977450", "7. dividend amount": "0.0000" }, "2014-10-31": { "1. open": "236.3600", "2. high": "241.9966", "3. low": "207.7333", "4. close": "219.8933", "5. adjusted close": "219.8933", "6. volume": "818758720", "7. dividend amount": "1.4690" }, "2014-09-30": { "1. open": "290.2566", "2. high": "298.6800", "3. low": "234.4807", "4. close": "235.8533", "5. adjusted close": "235.8533", "6. volume": "702260840", "7. dividend amount": "0.0000" }, "2014-08-29": { "1. open": "326.8000", "2. high": "327.3915", "3. low": "281.2000", "4. close": "291.2700", "5. adjusted close": "291.2700", "6. volume": "412036068", "7. dividend amount": "0.0000" }, "2014-07-31": { "1. open": "360.3033", "2. high": "373.9200", "3. low": "326.4200", "4. close": "326.8000", "5. adjusted close": "326.8000", "6. volume": "363135611", "7. dividend amount": "0.0000" }, "2014-06-30": { "1. open": "383.1033", "2. high": "386.3333", "3. low": "357.8966", "4. close": "359.9866", "5. adjusted close": "359.9866", "6. volume": "284833985", "7. dividend amount": "0.0000" }, "2014-05-30": { "1. open": "368.8533", "2. high": "406.2833", "3. low": "359.3533", "4. close": "384.4966", "5. adjusted close": "384.4966", "6. volume": "285241689", "7. dividend amount": "0.0000" }, "2014-04-30": { "1. open": "374.9966", "2. high": "388.1066", "3. low": "352.7666", "4. close": "371.0700", "5. adjusted close": "371.0700", "6. volume": "394381492", "7. dividend amount": "12.8310" }, "2014-03-31": { "1. open": "411.7300", "2. high": "419.5833", "3. low": "364.9479", "4. close": "374.1733", "5. adjusted close": "374.1733", "6. volume": "472848420", "7. dividend amount": "0.0000" }, "2014-02-28": { "1. open": "405.0166", "2. high": "432.6629", "3. low": "396.6566", "4. close": "416.9866", "5. adjusted close": "416.9866", "6. volume": "305315238", "7. dividend amount": "0.0000" }, "2014-01-31": { "1. open": "425.0300", "2. high": "428.2600", "3. low": "399.3800", "4. close": "405.7766", "5. adjusted close": "405.7766", "6. volume": "310995691", "7. dividend amount": "0.0000" }, "2013-12-31": { "1. open": "438.0766", "2. high": "445.8666", "3. low": "401.0266", "4. close": "423.5100", "5. adjusted close": "423.5100", "6. volume": "262816767", "7. dividend amount": "0.0000" }, "2013-11-29": { "1. open": "461.4466", "2. high": "468.3500", "3. low": "431.9333", "4. close": "440.7366", "5. adjusted close": "440.7366", "6. volume": "253164586", "7. dividend amount": "0.0000" }, "2013-10-31": { "1. open": "454.7333", "2. high": "474.8100", "3. low": "433.7066", "4. close": "461.3200", "5. adjusted close": "461.3200", "6. volume": "282058155", "7. dividend amount": "5.8650" }, "2013-09-30": { "1. open": "468.0333", "2. high": "483.8666", "3. low": "454.1633", "4. close": "454.7333", "5. adjusted close": "454.7333", "6. volume": "219511823", "7. dividend amount": "0.0000" }, "2013-08-30": { "1. open": "466.1333", "2. high": "476.0766", "3. low": "458.5966", "4. close": "464.2966", "5. adjusted close": "464.2966", "6. volume": "179076555", "7. dividend amount": "0.0000" }, "2013-07-31": { "1. open": "421.0400", "2. high": "489.4400", "3. low": "414.2000", "4. close": "465.2466", "5. adjusted close": "465.2466", "6. volume": "263250973", "7. dividend amount": "0.0000" }, "2013-06-28": { "1. open": "461.1300", "2. high": "461.6366", "3. low": "411.6666", "4. close": "419.7733", "5. adjusted close": "419.7733", "6. volume": "296535340", "7. dividend amount": "0.0000" }, "2013-05-31": { "1. open": "465.3733", "2. high": "491.5300", "3. low": "458.9766", "4. close": "462.9033", "5. adjusted close": "462.9033", "6. volume": "241142241", "7. dividend amount": "0.0000" }, "2013-04-30": { "1. open": "489.5666", "2. high": "491.2766", "3. low": "457.3452", "4. close": "463.7900", "5. adjusted close": "463.7900", "6. volume": "249400025", "7. dividend amount": "12.8310" }, "2013-03-28": { "1. open": "468.7933", "2. high": "490.8586", "3. low": "462.7133", "4. close": "483.2966", "5. adjusted close": "483.2966", "6. volume": "247243958", "7. dividend amount": "0.0000" }, "2013-02-28": { "1. open": "453.1500", "2. high": "476.9000", "3. low": "452.5800", "4. close": "468.1600", "5. adjusted close": "468.1600", "6. volume": "238264276", "7. dividend amount": "0.0000" }, "2013-01-31": { "1. open": "431.3633", "2. high": "458.7866", "3. low": "430.9200", "4. close": "451.3133", "5. adjusted close": "451.3133", "6. volume": "286702963", "7. dividend amount": "0.0000" }, "2012-12-31": { "1. open": "412.5533", "2. high": "435.7333", "3. low": "405.5866", "4. close": "425.6000", "5. adjusted close": "425.6000", "6. volume": "234646328", "7. dividend amount": "0.0000" }, "2012-11-30": { "1. open": "406.4100", "2. high": "417.5566", "3. low": "398.8100", "4. close": "411.7933", "5. adjusted close": "411.7933", "6. volume": "270018024", "7. dividend amount": "0.0000" }, "2012-10-31": { "1. open": "419.9000", "2. high": "431.0466", "3. low": "388.1066", "4. close": "405.1433", "5. adjusted close": "405.1433", "6. volume": "486324376", "7. dividend amount": "5.8650" }, "2012-09-28": { "1. open": "426.0433", "2. high": "444.6000", "3. low": "418.3800", "4. close": "420.5333", "5. adjusted close": "420.5333", "6. volume": "252509968", "7. dividend amount": "0.0000" }, "2012-08-31": { "1. open": "403.2433", "2. high": "435.2252", "3. low": "397.9233", "4. close": "426.3600", "5. adjusted close": "426.3600", "6. volume": "264710926", "7. dividend amount": "0.0000" }, "2012-07-31": { "1. open": "392.1600", "2. high": "414.4900", "3. low": "387.5366", "4. close": "402.9266", "5. adjusted close": "402.9266", "6. volume": "265525489", "7. dividend amount": "0.0000" }, "2012-06-29": { "1. open": "382.2800", "2. high": "400.1400", "3. low": "373.0333", "4. close": "392.7300", "5. adjusted close": "392.7300", "6. volume": "251674834", "7. dividend amount": "0.0000" }, "2012-05-31": { "1. open": "404.0033", "2. high": "415.8593", "3. low": "375.1233", "4. close": "383.2300", "5. adjusted close": "383.2300", "6. volume": "314680651", "7. dividend amount": "0.0000" }, "2012-04-30": { "1. open": "419.2033", "2. high": "427.7533", "3. low": "390.9503", "4. close": "401.9766", "5. adjusted close": "401.9766", "6. volume": "303776980", "7. dividend amount": "12.8310" }, "2012-03-30": { "1. open": "399.6333", "2. high": "432.9272", "3. low": "392.6033", "4. close": "418.0000", "5. adjusted close": "418.0000", "6. volume": "370340620", "7. dividend amount": "0.0000" }, "2012-02-29": { "1. open": "407.1066", "2. high": "420.0642", "3. low": "394.9466", "4. close": "400.3933", "5. adjusted close": "400.3933", "6. volume": "347550280", "7. dividend amount": "0.0000" }, "2012-01-31": { "1. open": "519.3333", "2. high": "521.8666", "3. low": "393.9333", "4. close": "404.8266", "5. adjusted close": "404.8266", "6. volume": "682636816", "7. dividend amount": "0.0000" }, "2011-12-30": { "1. open": "513.6966", "2. high": "523.1966", "3. low": "481.1433", "4. close": "511.0366", "5. adjusted close": "511.0366", "6. volume": "183923857", "7. dividend amount": "0.0000" }, "2011-11-30": { "1. open": "503.5000", "2. high": "521.8666", "3. low": "481.5524", "4. close": "513.2533", "5. adjusted close": "513.2533", "6. volume": "216963874", "7. dividend amount": "0.0000" }, "2011-10-31": { "1. open": "469.9333", "2. high": "523.0066", "3. low": "466.2600", "4. close": "508.8833", "5. adjusted close": "508.8833", "6. volume": "252856287", "7. dividend amount": "5.8650" }, "2011-09-30": { "1. open": "481.0800", "2. high": "487.6666", "3. low": "445.4866", "4. close": "478.8000", "5. adjusted close": "478.8000", "6. volume": "281663464", "7. dividend amount": "0.0000" }, "2011-08-31": { "1. open": "490.0733", "2. high": "491.5933", "3. low": "442.0033", "4. close": "479.5600", "5. adjusted close": "479.5600", "6. volume": "363894144", "7. dividend amount": "0.0000" }, "2011-07-29": { "1. open": "510.7833", "2. high": "524.0833", "3. low": "483.0433", "4. close": "485.7033", "5. adjusted close": "485.7033", "6. volume": "218016757", "7. dividend amount": "0.0000" }, "2011-06-30": { "1. open": "530.7333", "2. high": "533.5073", "3. low": "497.5340", "4. close": "509.2000", "5. adjusted close": "509.2000", "6. volume": "267041466", "7. dividend amount": "0.0000" }, "2011-05-31": { "1. open": "514.8366", "2. high": "535.8000", "3. low": "510.4666", "4. close": "530.7966", "5. adjusted close": "530.7966", "6. volume": "255353258", "7. dividend amount": "0.0000" }, "2011-04-28": { "1. open": "485.1333", "2. high": "521.6640", "3. low": "483.6133", "4. close": "511.1633", "5. adjusted close": "511.1633", "6. volume": "260334869", "7. dividend amount": "12.7810" }, "2011-03-31": { "1. open": "515.4700", "2. high": "522.0440", "3. low": "462.2066", "4. close": "482.6000", "5. adjusted close": "482.6000", "6. volume": "351746983", "7. dividend amount": "0.0000" }, "2011-02-28": { "1. open": "511.7966", "2. high": "525.2309", "3. low": "495.8366", "4. close": "511.9866", "5. adjusted close": "511.9866", "6. volume": "344571015", "7. dividend amount": "0.0000" }, "2011-01-31": { "1. open": "544.7300", "2. high": "556.9533", "3. low": "500.7766", "4. close": "510.0866", "5. adjusted close": "510.0866", "6. volume": "346099921", "7. dividend amount": "0.0000" }, "2010-12-31": { "1. open": "526.9333", "2. high": "564.9333", "3. low": "521.3600", "4. close": "538.3333", "5. adjusted close": "538.3333", "6. volume": "198124115", "7. dividend amount": "0.0000" }, "2010-11-30": { "1. open": "543.7166", "2. high": "550.4300", "3. low": "515.7233", "4. close": "524.7800", "5. adjusted close": "524.7800", "6. volume": "295141502", "7. dividend amount": "0.0000" }, "2010-10-29": { "1. open": "538.5233", "2. high": "560.4366", "3. low": "534.5333", "4. close": "540.6766", "5. adjusted close": "540.6766", "6. volume": "261665627", "7. dividend amount": "5.5350" }, "2010-09-30": { "1. open": "517.1166", "2. high": "558.3466", "3. low": "514.2033", "4. close": "537.0666", "5. adjusted close": "537.0666", "6. volume": "262069270", "7. dividend amount": "0.0000" }, "2010-08-31": { "1. open": "495.7100", "2. high": "516.8000", "3. low": "495.7100", "4. close": "515.4700", "5. adjusted close": "515.4700", "6. volume": "231064232", "7. dividend amount": "0.0000" }, "2010-07-30": { "1. open": "478.0400", "2. high": "515.7866", "3. low": "466.6400", "4. close": "494.8233", "5. adjusted close": "494.8233", "6. volume": "342444852", "7. dividend amount": "0.0000" }, "2010-06-30": { "1. open": "518.8266", "2. high": "533.1400", "3. low": "480.3200", "4. close": "481.3966", "5. adjusted close": "481.3966", "6. volume": "438095269", "7. dividend amount": "0.0000" }, "2010-05-28": { "1. open": "556.5733", "2. high": "559.5500", "3. low": "493.2400", "4. close": "521.3600", "5. adjusted close": "521.3600", "6. volume": "434549420", "7. dividend amount": "0.0000" }, "2010-04-30": { "1. open": "554.0400", "2. high": "576.2066", "3. low": "540.8666", "4. close": "551.1900", "5. adjusted close": "551.1900", "6. volume": "282047666", "7. dividend amount": "11.6030" }, "2010-03-31": { "1. open": "538.3333", "2. high": "560.4366", "3. low": "535.5466", "4. close": "551.5700", "5. adjusted close": "551.5700", "6. volume": "279956033", "7. dividend amount": "0.0000" }, "2010-02-26": { "1. open": "536.8766", "2. high": "545.7433", "3. low": "518.8266", "4. close": "531.6200", "5. adjusted close": "531.6200", "6. volume": "272773634", "7. dividend amount": "0.0000" }, "2010-01-29": { "1. open": "542.0066", "2. high": "550.3033", "3. low": "518.9533", "4. close": "539.0300", "5. adjusted close": "539.0300", "6. volume": "303991400", "7. dividend amount": "0.0000" }, "2009-12-31": { "1. open": "536.3066", "2. high": "553.5966", "3. low": "514.2666", "4. close": "542.1333", "5. adjusted close": "542.1333", "6. volume": "241256740", "7. dividend amount": "0.0000" }, "2009-11-30": { "1. open": "515.7233", "2. high": "551.6966", "3. low": "507.9966", "4. close": "535.8000", "5. adjusted close": "535.8000", "6. volume": "332392083", "7. dividend amount": "0.0000" }, "2009-10-30": { "1. open": "504.1333", "2. high": "522.3733", "3. low": "467.9066", "4. close": "515.9766", "5. adjusted close": "515.9766", "6. volume": "458488210", "7. dividend amount": "4.9270" }, "2009-09-30": { "1. open": "478.8000", "2. high": "508.8200", "3. low": "463.9800", "4. close": "506.1600", "5. adjusted close": "506.1600", "6. volume": "323212521", "7. dividend amount": "0.0000" }, "2009-08-28": { "1. open": "467.0200", "2. high": "481.2066", "3. low": "457.5200", "4. close": "476.1400", "5. adjusted close": "476.1400", "6. volume": "290404512", "7. dividend amount": "0.0000" }, "2009-07-31": { "1. open": "450.1733", "2. high": "480.1933", "3. low": "440.0400", "4. close": "465.5000", "5. adjusted close": "465.5000", "6. volume": "304392767", "7. dividend amount": "0.0000" }, "2009-06-30": { "1. open": "467.5266", "2. high": "467.6533", "3. low": "442.9533", "4. close": "447.8933", "5. adjusted close": "447.8933", "6. volume": "353932185", "7. dividend amount": "0.0000" }, "2009-05-29": { "1. open": "426.6133", "2. high": "475.7600", "3. low": "422.6866", "4. close": "462.2066", "5. adjusted close": "462.2066", "6. volume": "450489640", "7. dividend amount": "0.0000" }, "2009-04-30": { "1. open": "419.3933", "2. high": "457.0133", "3. low": "406.6000", "4. close": "427.1200", "5. adjusted close": "427.1200", "6. volume": "444113540", "7. dividend amount": "10.6270" }, "2009-03-31": { "1. open": "416.4800", "2. high": "441.5600", "3. low": "381.7733", "4. close": "422.3066", "5. adjusted close": "422.3066", "6. volume": "427180970", "7. dividend amount": "0.0000" }, "2009-02-27": { "1. open": "453.9733", "2. high": "475.6333", "3. low": "411.9200", "4. close": "422.0533", "5. adjusted close": "422.0533", "6. volume": "361902130", "7. dividend amount": "0.0000" }, "2009-01-30": { "1. open": "456.0000", "2. high": "468.6666", "3. low": "427.5000", "4. close": "453.7200", "5. adjusted close": "453.7200", "6. volume": "375478854", "7. dividend amount": "0.0000" }, "2008-12-31": { "1. open": "380.0000", "2. high": "462.3333", "3. low": "362.3933", "4. close": "456.0000", "5. adjusted close": "456.0000", "6. volume": "480068188", "7. dividend amount": "0.0000" }, "2008-11-28": { "1. open": "437.0000", "2. high": "455.4933", "3. low": "359.4800", "4. close": "374.0466", "5. adjusted close": "374.0466", "6. volume": "617782380", "7. dividend amount": "0.0000" }, "2008-10-31": { "1. open": "491.3400", "2. high": "530.7333", "3. low": "381.0133", "4. close": "429.9066", "5. adjusted close": "429.9066", "6. volume": "908253450", "7. dividend amount": "4.5220" }, "2008-09-30": { "1. open": "478.8000", "2. high": "512.4933", "3. low": "447.6400", "4. close": "490.9600", "5. adjusted close": "490.9600", "6. volume": "626390740", "7. dividend amount": "0.0000" }, "2008-08-29": { "1. open": "455.7466", "2. high": "506.0333", "3. low": "453.0866", "4. close": "483.2333", "5. adjusted close": "483.2333", "6. volume": "337215180", "7. dividend amount": "0.0000" }, "2008-07-31": { "1. open": "459.8000", "2. high": "497.0400", "3. low": "427.6266", "4. close": "456.5066", "5. adjusted close": "456.5066", "6. volume": "603012450", "7. dividend amount": "0.0000" }, "2008-06-30": { "1. open": "522.5000", "2. high": "532.6333", "3. low": "446.3733", "4. close": "467.7800", "5. adjusted close": "467.7800", "6. volume": "476911410", "7. dividend amount": "0.0000" }, "2008-05-30": { "1. open": "542.4500", "2. high": "559.8666", "3. low": "519.4600", "4. close": "524.5266", "5. adjusted close": "524.5266", "6. volume": "348540159", "7. dividend amount": "0.0000" }, "2008-04-30": { "1. open": "481.3333", "2. high": "546.8833", "3. low": "480.3833", "4. close": "543.4000", "5. adjusted close": "543.4000", "6. volume": "558949300", "7. dividend amount": "9.7530" }, "2008-03-31": { "1. open": "500.3333", "2. high": "528.8333", "3. low": "461.3833", "4. close": "480.0666", "5. adjusted close": "480.0666", "6. volume": "565000160", "7. dividend amount": "0.0000" }, "2008-02-29": { "1. open": "532.6333", "2. high": "534.2166", "3. low": "485.4500", "4. close": "507.3000", "5. adjusted close": "507.3000", "6. volume": "508189840", "7. dividend amount": "0.0000" }, "2008-01-31": { "1. open": "599.7666", "2. high": "611.4833", "3. low": "481.3333", "4. close": "528.2000", "5. adjusted close": "528.2000", "6. volume": "696128090", "7. dividend amount": "0.0000" }, "2007-12-31": { "1. open": "608.0000", "2. high": "621.9333", "3. low": "579.8166", "4. close": "604.5166", "5. adjusted close": "604.5166", "6. volume": "329537170", "7. dividend amount": "0.0000" }, "2007-11-30": { "1. open": "614.6500", "2. high": "626.0500", "3. low": "571.9000", "4. close": "606.7333", "5. adjusted close": "606.7333", "6. volume": "492360020", "7. dividend amount": "0.0000" }, "2007-10-31": { "1. open": "554.1666", "2. high": "620.3500", "3. low": "548.4666", "4. close": "618.1333", "5. adjusted close": "618.1333", "6. volume": "677614180", "7. dividend amount": "4.0530" }, "2007-09-28": { "1. open": "538.9666", "2. high": "570.9500", "3. low": "523.7666", "4. close": "556.3833", "5. adjusted close": "556.3833", "6. volume": "700536860", "7. dividend amount": "0.0000" }, "2007-08-31": { "1. open": "509.2000", "2. high": "556.0666", "3. low": "496.5333", "4. close": "538.3333", "5. adjusted close": "538.3333", "6. volume": "802483580", "7. dividend amount": "0.0000" }, "2007-07-31": { "1. open": "526.9333", "2. high": "566.7712", "3. low": "504.7666", "4. close": "516.4833", "5. adjusted close": "516.4833", "6. volume": "775003650", "7. dividend amount": "0.0000" }, "2007-06-29": { "1. open": "584.8833", "2. high": "591.8500", "3. low": "520.9166", "4. close": "530.1000", "5. adjusted close": "530.1000", "6. volume": "891530020", "7. dividend amount": "0.0000" }, "2007-05-31": { "1. open": "585.8333", "2. high": "606.4166", "3. low": "572.5333", "4. close": "581.0833", "5. adjusted close": "581.0833", "6. volume": "553164730", "7. dividend amount": "0.0000" }, "2007-04-30": { "1. open": "563.9833", "2. high": "596.6000", "3. low": "561.7666", "4. close": "585.8333", "5. adjusted close": "585.8333", "6. volume": "485832040", "7. dividend amount": "8.6510" }, "2007-03-30": { "1. open": "545.6166", "2. high": "568.4166", "3. low": "526.9333", "4. close": "562.7166", "5. adjusted close": "562.7166", "6. volume": "645097200", "7. dividend amount": "0.0000" }, "2007-02-28": { "1. open": "532.6333", "2. high": "577.6000", "3. low": "528.8333", "4. close": "547.2000", "5. adjusted close": "547.2000", "6. volume": "589503390", "7. dividend amount": "0.0000" }, "2007-01-31": { "1. open": "513.0000", "2. high": "541.5000", "3. low": "508.8833", "4. close": "529.4666", "5. adjusted close": "529.4666", "6. volume": "537872430", "7. dividend amount": "0.0000" }, "2006-12-29": { "1. open": "499.0666", "2. high": "520.9166", "3. low": "485.1333", "4. close": "512.3666", "5. adjusted close": "512.3666", "6. volume": "496614213", "7. dividend amount": "0.0000" }, "2006-11-30": { "1. open": "498.7500", "2. high": "515.8500", "3. low": "490.5166", "4. close": "495.5833", "5. adjusted close": "495.5833", "6. volume": "599906490", "7. dividend amount": "0.0000" }, "2006-10-31": { "1. open": "456.0000", "2. high": "513.0000", "3. low": "454.7333", "4. close": "498.4333", "5. adjusted close": "498.4333", "6. volume": "614035310", "7. dividend amount": "3.9550" }, "2006-09-29": { "1. open": "480.0666", "2. high": "485.1333", "3. low": "453.1500", "4. close": "456.0000", "5. adjusted close": "456.0000", "6. volume": "539734750", "7. dividend amount": "0.0000" }, "2006-08-31": { "1. open": "457.2666", "2. high": "480.7000", "3. low": "450.9333", "4. close": "477.8500", "5. adjusted close": "477.8500", "6. volume": "611085136", "7. dividend amount": "0.0000" }, "2006-07-31": { "1. open": "424.6500", "2. high": "465.5000", "3. low": "424.0166", "4. close": "455.3666", "5. adjusted close": "455.3666", "6. volume": "810664400", "7. dividend amount": "0.0000" }, "2006-06-30": { "1. open": "405.9666", "2. high": "426.8666", "3. low": "402.4833", "4. close": "423.0666", "5. adjusted close": "423.0666", "6. volume": "818824250", "7. dividend amount": "0.0000" }, "2006-05-31": { "1. open": "405.0166", "2. high": "411.9833", "3. low": "397.1000", "4. close": "405.9666", "5. adjusted close": "405.9666", "6. volume": "1024111080", "7. dividend amount": "8.5850" }, "2006-04-28": { "1. open": "418.6333", "2. high": "422.4333", "3. low": "403.7500", "4. close": "404.7000", "5. adjusted close": "404.7000", "6. volume": "752653890", "7. dividend amount": "0.0000" }, "2006-03-31": { "1. open": "425.9166", "2. high": "444.6000", "3. low": "409.1333", "4. close": "418.0000", "5. adjusted close": "418.0000", "6. volume": "935157740", "7. dividend amount": "0.0000" }, "2006-02-28": { "1. open": "404.3833", "2. high": "435.4166", "3. low": "396.7833", "4. close": "428.1333", "5. adjusted close": "428.1333", "6. volume": "869087480", "7. dividend amount": "0.0000" }, "2006-01-31": { "1. open": "420.2166", "2. high": "420.5333", "3. low": "389.5000", "4. close": "402.8000", "5. adjusted close": "402.8000", "6. volume": "874174190", "7. dividend amount": "0.0000" }, "2005-12-30": { "1. open": "384.4333", "2. high": "422.4333", "3. low": "384.1166", "4. close": "419.9000", "5. adjusted close": "419.9000", "6. volume": "613011068", "7. dividend amount": "0.0000" }, "2005-11-30": { "1. open": "379.3666", "2. high": "400.2666", "3. low": "374.6166", "4. close": "383.8000", "5. adjusted close": "383.8000", "6. volume": "690128750", "7. dividend amount": "0.0000" }, "2005-10-31": { "1. open": "392.6666", "2. high": "397.7333", "3. low": "370.1833", "4. close": "380.9500", "5. adjusted close": "380.9500", "6. volume": "856578360", "7. dividend amount": "0.0000" }, "2005-09-30": { "1. open": "412.9333", "2. high": "423.0666", "3. low": "387.9166", "4. close": "392.0333", "5. adjusted close": "392.0333", "6. volume": "785770490", "7. dividend amount": "3.2050" }, "2005-08-31": { "1. open": "411.0333", "2. high": "425.6000", "3. low": "409.7666", "4. close": "413.2500", "5. adjusted close": "413.2500", "6. volume": "565669400", "7. dividend amount": "0.0000" }, "2005-07-29": { "1. open": "403.4333", "2. high": "416.1000", "3. low": "385.7000", "4. close": "412.3000", "5. adjusted close": "412.3000", "6. volume": "689430050", "7. dividend amount": "0.0000" }, "2005-06-30": { "1. open": "396.1500", "2. high": "410.0833", "3. low": "393.3000", "4. close": "403.7500", "5. adjusted close": "403.7500", "6. volume": "493142810", "7. dividend amount": "0.0000" }, "2005-05-31": { "1. open": "392.6666", "2. high": "404.3833", "3. low": "383.8000", "4. close": "396.4666", "5. adjusted close": "396.4666", "6. volume": "430252620", "7. dividend amount": "0.0000" }, "2005-04-29": { "1. open": "400.2666", "2. high": "415.4666", "3. low": "385.3833", "4. close": "390.1333", "5. adjusted close": "390.1333", "6. volume": "522330530", "7. dividend amount": "6.6750" }, "2005-03-31": { "1. open": "388.2333", "2. high": "408.5000", "3. low": "383.8000", "4. close": "400.9000", "5. adjusted close": "400.9000", "6. volume": "583146340", "7. dividend amount": "0.0000" }, "2005-02-28": { "1. open": "390.7666", "2. high": "400.9000", "3. low": "381.9000", "4. close": "386.6500", "5. adjusted close": "386.6500", "6. volume": "547917330", "7. dividend amount": "0.0000" } } }