{
    "Meta Data": {
        "1. Information": "Monthly Adjusted Prices and Volumes",
        "2. Symbol": "TSCO.LON",
        "3. Last Refreshed": "2026-05-12",
        "4. Time Zone": "US/Eastern"
    },
    "Monthly Adjusted Time Series": {
        "2026-05-12": {
            "1. open": "479.0500",
            "2. high": "494.2500",
            "3. low": "455.9000",
            "4. close": "457.2000",
            "5. adjusted close": "457.2000",
            "6. volume": "127751188",
            "7. dividend amount": "0.0000"
        },
        "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": "344370677",
            "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": "379843928",
            "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": "360541238",
            "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": "299032017",
            "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": "268632322",
            "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": "335774937",
            "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": "440.7215",
            "6. volume": "252670033",
            "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": "418.1660",
            "6. volume": "322400696",
            "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": "420.8371",
            "6. volume": "327640970",
            "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": "396.9956",
            "6. volume": "394063101",
            "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": "383.8382",
            "6. volume": "464839156",
            "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": "357.3091",
            "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": "320.2962",
            "6. volume": "568692323",
            "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": "366.4659",
            "6. volume": "322595297",
            "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": "358.7549",
            "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": "354.9958",
            "6. volume": "355395107",
            "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": "353.1644",
            "6. volume": "569858574",
            "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": "329.8386",
            "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": "341.7091",
            "6. volume": "354750557",
            "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": "336.9459",
            "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": "315.8928",
            "6. volume": "323422076",
            "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": "291.5054",
            "6. volume": "516250599",
            "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": "296.2685",
            "6. volume": "490300898",
            "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": "274.7699",
            "6. volume": "489007396",
            "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": "275.0481",
            "6. volume": "432411058",
            "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": "258.5415",
            "6. volume": "442244539",
            "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": "265.7747",
            "6. volume": "617967886",
            "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": "269.3913",
            "6. volume": "403041354",
            "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": "265.0328",
            "6. volume": "509071162",
            "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": "250.1027",
            "6. volume": "536534298",
            "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": "241.6468",
            "6. volume": "429461938",
            "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": "243.0187",
            "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": "235.9760",
            "6. volume": "432634258",
            "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": "227.1955",
            "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": "238.5370",
            "6. volume": "424360362",
            "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": "250.5817",
            "6. volume": "304714026",
            "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": "236.8536",
            "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": "227.3153",
            "6. volume": "435519782",
            "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": "219.2033",
            "6. volume": "545262343",
            "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": "199.8592",
            "6. volume": "434745256",
            "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": "202.8009",
            "6. volume": "485830207",
            "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": "191.7471",
            "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": "180.7844",
            "6. volume": "518947737",
            "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": "217.4133",
            "6. volume": "299110665",
            "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": "229.5647",
            "6. volume": "355207357",
            "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": "223.3579",
            "6. volume": "636549521",
            "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": "226.4176",
            "6. volume": "678837159",
            "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": "230.9016",
            "6. volume": "462557216",
            "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": "234.2972",
            "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": "245.9696",
            "6. volume": "369149183",
            "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": "252.1242",
            "6. volume": "428254718",
            "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": "246.0970",
            "6. volume": "330797537",
            "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": "234.9339",
            "6. volume": "466354722",
            "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": "229.1189",
            "6. volume": "391977005",
            "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": "212.4725",
            "6. volume": "346684329",
            "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": "214.0243",
            "6. volume": "280077396",
            "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": "195.4445",
            "6. volume": "433345380",
            "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": "187.0144",
            "6. volume": "568134153",
            "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": "187.2660",
            "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": "180.6203",
            "6. volume": "461322449",
            "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": "187.0360",
            "6. volume": "568694217",
            "7. dividend amount": "0.0000"
        },
        "2021-02-26": {
            "1. open": "241.0001",
            "2. high": "249.4001",
            "3. low": "220.1000",
            "4. close": "224.8000",
            "5. adjusted close": "183.7260",
            "6. volume": "530492753",
            "7. dividend amount": "64.5110"
        },
        "2021-01-29": {
            "1. open": "235.9001",
            "2. high": "250.7001",
            "3. low": "233.7001",
            "4. close": "239.4001",
            "5. adjusted close": "195.3730",
            "6. volume": "361513045",
            "7. dividend amount": "0.0000"
        },
        "2020-12-31": {
            "1. open": "227.3001",
            "2. high": "237.2696",
            "3. low": "219.1001",
            "4. close": "231.4001",
            "5. adjusted close": "188.8442",
            "6. volume": "376876795",
            "7. dividend amount": "0.0000"
        },
        "2020-11-30": {
            "1. open": "206.8001",
            "2. high": "236.4001",
            "3. low": "206.3001",
            "4. close": "227.0001",
            "5. adjusted close": "185.2534",
            "6. volume": "543598862",
            "7. dividend amount": "0.0000"
        },
        "2020-10-30": {
            "1. open": "211.6001",
            "2. high": "225.0001",
            "3. low": "202.0001",
            "4. close": "205.5001",
            "5. adjusted close": "167.7074",
            "6. volume": "413141776",
            "7. dividend amount": "4.0530"
        },
        "2020-09-30": {
            "1. open": "220.0001",
            "2. high": "228.4001",
            "3. low": "212.4001",
            "4. close": "212.5001",
            "5. adjusted close": "170.9148",
            "6. volume": "413147895",
            "7. dividend amount": "0.0000"
        },
        "2020-08-28": {
            "1. open": "217.2001",
            "2. high": "231.8001",
            "3. low": "216.2001",
            "4. close": "218.7001",
            "5. adjusted close": "175.9015",
            "6. volume": "275967846",
            "7. dividend amount": "0.0000"
        },
        "2020-07-31": {
            "1. open": "227.7001",
            "2. high": "229.3001",
            "3. low": "210.5001",
            "4. close": "217.1001",
            "5. adjusted close": "174.6146",
            "6. volume": "573950768",
            "7. dividend amount": "0.0000"
        },
        "2020-06-30": {
            "1. open": "228.3001",
            "2. high": "244.8001",
            "3. low": "221.4001",
            "4. close": "228.1001",
            "5. adjusted close": "183.4620",
            "6. volume": "494247514",
            "7. dividend amount": "0.0000"
        },
        "2020-05-29": {
            "1. open": "232.3001",
            "2. high": "260.0001",
            "3. low": "221.9879",
            "4. close": "228.3001",
            "5. adjusted close": "183.6229",
            "6. volume": "397784897",
            "7. dividend amount": "8.2330"
        },
        "2020-04-30": {
            "1. open": "222.3001",
            "2. high": "242.1001",
            "3. low": "207.0001",
            "4. close": "235.1001",
            "5. adjusted close": "183.8488",
            "6. volume": "500781378",
            "7. dividend amount": "0.0000"
        },
        "2020-03-31": {
            "1. open": "235.0001",
            "2. high": "249.9756",
            "3. low": "203.7001",
            "4. close": "228.8001",
            "5. adjusted close": "178.9221",
            "6. volume": "868372940",
            "7. dividend amount": "0.0000"
        },
        "2020-02-28": {
            "1. open": "247.4001",
            "2. high": "259.2001",
            "3. low": "218.2001",
            "4. close": "228.5001",
            "5. adjusted close": "178.6875",
            "6. volume": "368347869",
            "7. dividend amount": "0.0000"
        },
        "2020-01-31": {
            "1. open": "256.2001",
            "2. high": "258.4001",
            "3. low": "240.6001",
            "4. close": "246.9001",
            "5. adjusted close": "193.0764",
            "6. volume": "314367899",
            "7. dividend amount": "0.0000"
        },
        "2019-12-31": {
            "1. open": "228.9001",
            "2. high": "260.4001",
            "3. low": "223.7001",
            "4. close": "255.2001",
            "5. adjusted close": "199.5670",
            "6. volume": "417930697",
            "7. dividend amount": "0.0000"
        },
        "2019-11-29": {
            "1. open": "237.1001",
            "2. high": "242.1001",
            "3. low": "228.1001",
            "4. close": "229.4001",
            "5. adjusted close": "179.3913",
            "6. volume": "309680000",
            "7. dividend amount": "0.0000"
        },
        "2019-10-31": {
            "1. open": "241.7001",
            "2. high": "247.7001",
            "3. low": "220.7001",
            "4. close": "235.2001",
            "5. adjusted close": "183.9270",
            "6. volume": "553018104",
            "7. dividend amount": "3.3570"
        },
        "2019-09-30": {
            "1. open": "220.1001",
            "2. high": "246.4001",
            "3. low": "220.0101",
            "4. close": "241.0001",
            "5. adjusted close": "186.2651",
            "6. volume": "417810370",
            "7. dividend amount": "0.0000"
        },
        "2019-08-30": {
            "1. open": "221.9001",
            "2. high": "226.8001",
            "3. low": "210.7001",
            "4. close": "219.2001",
            "5. adjusted close": "169.4163",
            "6. volume": "435128294",
            "7. dividend amount": "0.0000"
        },
        "2019-07-31": {
            "1. open": "228.9001",
            "2. high": "243.0001",
            "3. low": "222.0241",
            "4. close": "223.3001",
            "5. adjusted close": "172.5851",
            "6. volume": "390315319",
            "7. dividend amount": "0.0000"
        },
        "2019-06-28": {
            "1. open": "225.4001",
            "2. high": "238.7001",
            "3. low": "220.0001",
            "4. close": "226.7001",
            "5. adjusted close": "175.2129",
            "6. volume": "472597357",
            "7. dividend amount": "0.0000"
        },
        "2019-05-31": {
            "1. open": "250.2001",
            "2. high": "253.5001",
            "3. low": "223.9001",
            "4. close": "226.4001",
            "5. adjusted close": "174.9810",
            "6. volume": "402113193",
            "7. dividend amount": "5.1930"
        },
        "2019-04-30": {
            "1. open": "232.2001",
            "2. high": "254.1001",
            "3. low": "231.6001",
            "4. close": "249.8001",
            "5. adjusted close": "189.8186",
            "6. volume": "405375242",
            "7. dividend amount": "0.0000"
        },
        "2019-03-29": {
            "1. open": "226.5001",
            "2. high": "239.1001",
            "3. low": "224.2231",
            "4. close": "232.1001",
            "5. adjusted close": "176.3687",
            "6. volume": "359904310",
            "7. dividend amount": "0.0000"
        },
        "2019-02-28": {
            "1. open": "223.8001",
            "2. high": "231.6001",
            "3. low": "215.4001",
            "4. close": "226.0001",
            "5. adjusted close": "171.7334",
            "6. volume": "370937872",
            "7. dividend amount": "0.0000"
        },
        "2019-01-31": {
            "1. open": "189.4001",
            "2. high": "226.1001",
            "3. low": "188.1001",
            "4. close": "223.1001",
            "5. adjusted close": "169.5297",
            "6. volume": "518188317",
            "7. dividend amount": "0.0000"
        },
        "2018-12-31": {
            "1. open": "200.0001",
            "2. high": "204.0001",
            "3. low": "187.0501",
            "4. close": "190.1001",
            "5. adjusted close": "144.4536",
            "6. volume": "420344570",
            "7. dividend amount": "0.0000"
        },
        "2018-11-30": {
            "1. open": "212.7001",
            "2. high": "220.5011",
            "3. low": "194.0501",
            "4. close": "197.5501",
            "5. adjusted close": "150.1147",
            "6. volume": "457020921",
            "7. dividend amount": "0.0000"
        },
        "2018-10-31": {
            "1. open": "239.5001",
            "2. high": "242.2001",
            "3. low": "204.7628",
            "4. close": "213.3001",
            "5. adjusted close": "162.0829",
            "6. volume": "884168953",
            "7. dividend amount": "2.1150"
        },
        "2018-09-28": {
            "1. open": "246.5001",
            "2. high": "247.6506",
            "3. low": "232.3001",
            "4. close": "239.8001",
            "5. adjusted close": "180.8125",
            "6. volume": "440805179",
            "7. dividend amount": "0.0000"
        },
        "2018-08-31": {
            "1. open": "259.9001",
            "2. high": "266.8001",
            "3. low": "244.0001",
            "4. close": "246.5001",
            "5. adjusted close": "185.8644",
            "6. volume": "471965862",
            "7. dividend amount": "0.0000"
        },
        "2018-07-31": {
            "1. open": "256.0001",
            "2. high": "262.1001",
            "3. low": "253.3910",
            "4. close": "260.3001",
            "5. adjusted close": "196.2697",
            "6. volume": "460178409",
            "7. dividend amount": "0.0000"
        },
        "2018-06-29": {
            "1. open": "247.2001",
            "2. high": "262.5001",
            "3. low": "243.0001",
            "4. close": "256.7001",
            "5. adjusted close": "193.5553",
            "6. volume": "553728529",
            "7. dividend amount": "0.0000"
        },
        "2018-05-31": {
            "1. open": "234.5001",
            "2. high": "251.2051",
            "3. low": "234.1001",
            "4. close": "245.7001",
            "5. adjusted close": "185.2611",
            "6. volume": "655230545",
            "7. dividend amount": "2.5330"
        },
        "2018-04-30": {
            "1. open": "203.9001",
            "2. high": "242.7001",
            "3. low": "199.9501",
            "4. close": "235.9001",
            "5. adjusted close": "176.4294",
            "6. volume": "800111952",
            "7. dividend amount": "0.0000"
        },
        "2018-03-29": {
            "1. open": "209.9001",
            "2. high": "217.3052",
            "3. low": "200.5001",
            "4. close": "205.9001",
            "5. adjusted close": "153.9924",
            "6. volume": "982646575",
            "7. dividend amount": "0.0000"
        },
        "2018-02-28": {
            "1. open": "209.9001",
            "2. high": "215.0001",
            "3. low": "190.0501",
            "4. close": "210.8001",
            "5. adjusted close": "157.6571",
            "6. volume": "442808428",
            "7. dividend amount": "0.0000"
        },
        "2018-01-31": {
            "1. open": "209.0001",
            "2. high": "217.1001",
            "3. low": "200.6001",
            "4. close": "209.0001",
            "5. adjusted close": "156.3109",
            "6. volume": "394392280",
            "7. dividend amount": "0.0000"
        },
        "2017-12-29": {
            "1. open": "194.5001",
            "2. high": "210.2501",
            "3. low": "193.8001",
            "4. close": "209.2501",
            "5. adjusted close": "156.4979",
            "6. volume": "352105790",
            "7. dividend amount": "0.0000"
        },
        "2017-11-30": {
            "1. open": "181.8000",
            "2. high": "199.0001",
            "3. low": "175.2000",
            "4. close": "194.0501",
            "5. adjusted close": "145.1298",
            "6. volume": "569575073",
            "7. dividend amount": "0.0000"
        },
        "2017-10-31": {
            "1. open": "187.2501",
            "2. high": "194.4201",
            "3. low": "180.4500",
            "4. close": "181.4000",
            "5. adjusted close": "135.6689",
            "6. volume": "468793295",
            "7. dividend amount": "1.2670"
        },
        "2017-09-29": {
            "1. open": "180.9000",
            "2. high": "189.2501",
            "3. low": "180.2500",
            "4. close": "187.1501",
            "5. adjusted close": "139.2214",
            "6. volume": "389442738",
            "7. dividend amount": "0.0000"
        },
        "2017-08-31": {
            "1. open": "174.1500",
            "2. high": "189.1001",
            "3. low": "173.7500",
            "4. close": "180.9000",
            "5. adjusted close": "134.5720",
            "6. volume": "374916856",
            "7. dividend amount": "0.0000"
        },
        "2017-07-31": {
            "1. open": "168.8000",
            "2. high": "179.5500",
            "3. low": "166.0000",
            "4. close": "174.2000",
            "5. adjusted close": "129.5879",
            "6. volume": "276506245",
            "7. dividend amount": "0.0000"
        },
        "2017-06-30": {
            "1. open": "183.9000",
            "2. high": "188.0001",
            "3. low": "165.3500",
            "4. close": "168.8000",
            "5. adjusted close": "125.5708",
            "6. volume": "446477478",
            "7. dividend amount": "0.0000"
        },
        "2017-05-31": {
            "1. open": "185.0501",
            "2. high": "188.1001",
            "3. low": "174.9000",
            "4. close": "183.7000",
            "5. adjusted close": "136.6550",
            "6. volume": "409539411",
            "7. dividend amount": "0.0000"
        },
        "2017-04-28": {
            "1. open": "186.1501",
            "2. high": "196.8501",
            "3. low": "173.0500",
            "4. close": "183.2500",
            "5. adjusted close": "136.3202",
            "6. volume": "546077111",
            "7. dividend amount": "0.0000"
        },
        "2017-03-31": {
            "1. open": "188.6501",
            "2. high": "192.1501",
            "3. low": "184.0500",
            "4. close": "185.6001",
            "5. adjusted close": "138.0684",
            "6. volume": "531123919",
            "7. dividend amount": "0.0000"
        },
        "2017-02-28": {
            "1. open": "196.3001",
            "2. high": "199.3501",
            "3. low": "187.2001",
            "4. close": "188.4001",
            "5. adjusted close": "140.1513",
            "6. volume": "479417162",
            "7. dividend amount": "0.0000"
        },
        "2017-01-31": {
            "1. open": "208.1001",
            "2. high": "215.1621",
            "3. low": "177.6021",
            "4. close": "194.6001",
            "5. adjusted close": "144.7635",
            "6. volume": "689433279",
            "7. dividend amount": "0.0000"
        },
        "2016-12-30": {
            "1. open": "207.3001",
            "2. high": "219.4001",
            "3. low": "199.7501",
            "4. close": "206.8501",
            "5. adjusted close": "153.8763",
            "6. volume": "315268722",
            "7. dividend amount": "0.0000"
        },
        "2016-11-30": {
            "1. open": "211.3501",
            "2. high": "219.0001",
            "3. low": "192.0501",
            "4. close": "208.7001",
            "5. adjusted close": "155.2525",
            "6. volume": "469198655",
            "7. dividend amount": "0.0000"
        },
        "2016-10-31": {
            "1. open": "182.9000",
            "2. high": "216.3001",
            "3. low": "180.7750",
            "4. close": "210.7501",
            "5. adjusted close": "156.7775",
            "6. volume": "599460600",
            "7. dividend amount": "0.0000"
        },
        "2016-09-30": {
            "1. open": "166.3500",
            "2. high": "183.0049",
            "3. low": "160.6500",
            "4. close": "182.9500",
            "5. adjusted close": "136.0970",
            "6. volume": "469815781",
            "7. dividend amount": "0.0000"
        },
        "2016-08-31": {
            "1. open": "156.1000",
            "2. high": "166.6000",
            "3. low": "153.0000",
            "4. close": "166.3500",
            "5. adjusted close": "123.7482",
            "6. volume": "372822097",
            "7. dividend amount": "0.0000"
        },
        "2016-07-29": {
            "1. open": "175.8000",
            "2. high": "178.7000",
            "3. low": "153.6000",
            "4. close": "156.0000",
            "5. adjusted close": "116.0489",
            "6. volume": "416668293",
            "7. dividend amount": "0.0000"
        },
        "2016-06-30": {
            "1. open": "164.8500",
            "2. high": "175.3500",
            "3. low": "143.0785",
            "4. close": "174.9000",
            "5. adjusted close": "130.1086",
            "6. volume": "571088544",
            "7. dividend amount": "0.0000"
        },
        "2016-05-31": {
            "1. open": "172.0000",
            "2. high": "172.3000",
            "3. low": "153.9500",
            "4. close": "165.1000",
            "5. adjusted close": "122.8184",
            "6. volume": "447232475",
            "7. dividend amount": "0.0000"
        },
        "2016-04-29": {
            "1. open": "190.2001",
            "2. high": "196.7001",
            "3. low": "171.4800",
            "4. close": "172.1000",
            "5. adjusted close": "128.0257",
            "6. volume": "442072447",
            "7. dividend amount": "0.0000"
        },
        "2016-03-31": {
            "1. open": "180.0000",
            "2. high": "201.6501",
            "3. low": "178.3000",
            "4. close": "191.8001",
            "5. adjusted close": "142.6806",
            "6. volume": "422822392",
            "7. dividend amount": "0.0000"
        },
        "2016-02-29": {
            "1. open": "173.8500",
            "2. high": "189.9451",
            "3. low": "166.0000",
            "4. close": "180.4000",
            "5. adjusted close": "134.2001",
            "6. volume": "489945608",
            "7. dividend amount": "0.0000"
        },
        "2016-01-29": {
            "1. open": "146.5000",
            "2. high": "173.4000",
            "3. low": "137.0000",
            "4. close": "173.4000",
            "5. adjusted close": "128.9928",
            "6. volume": "566953528",
            "7. dividend amount": "0.0000"
        },
        "2015-12-31": {
            "1. open": "168.1500",
            "2. high": "170.8000",
            "3. low": "141.0000",
            "4. close": "149.5000",
            "5. adjusted close": "111.2135",
            "6. volume": "386728256",
            "7. dividend amount": "0.0000"
        },
        "2015-11-30": {
            "1. open": "182.0000",
            "2. high": "190.0601",
            "3. low": "163.3000",
            "4. close": "167.2000",
            "5. adjusted close": "124.3806",
            "6. volume": "378671903",
            "7. dividend amount": "0.0000"
        },
        "2015-10-30": {
            "1. open": "180.8500",
            "2. high": "205.9001",
            "3. low": "176.6500",
            "4. close": "183.3000",
            "5. adjusted close": "136.3574",
            "6. volume": "417299922",
            "7. dividend amount": "0.0000"
        },
        "2015-09-30": {
            "1. open": "189.5501",
            "2. high": "193.4001",
            "3. low": "164.0500",
            "4. close": "183.2000",
            "5. adjusted close": "136.2830",
            "6. volume": "424591168",
            "7. dividend amount": "0.0000"
        },
        "2015-08-28": {
            "1. open": "214.7001",
            "2. high": "221.9001",
            "3. low": "175.8500",
            "4. close": "191.3501",
            "5. adjusted close": "142.3458",
            "6. volume": "401909656",
            "7. dividend amount": "0.0000"
        },
        "2015-07-31": {
            "1. open": "213.8001",
            "2. high": "222.3001",
            "3. low": "199.6001",
            "4. close": "215.7001",
            "5. adjusted close": "160.4599",
            "6. volume": "343253078",
            "7. dividend amount": "0.0000"
        },
        "2015-06-30": {
            "1. open": "212.5001",
            "2. high": "227.3501",
            "3. low": "200.7691",
            "4. close": "212.5501",
            "5. adjusted close": "158.1166",
            "6. volume": "478628742",
            "7. dividend amount": "0.0000"
        },
        "2015-05-29": {
            "1. open": "218.7501",
            "2. high": "235.3501",
            "3. low": "212.0501",
            "4. close": "212.6001",
            "5. adjusted close": "158.1538",
            "6. volume": "320863435",
            "7. dividend amount": "0.0000"
        },
        "2015-04-30": {
            "1. open": "240.6001",
            "2. high": "252.5181",
            "3. low": "215.5001",
            "4. close": "221.0001",
            "5. adjusted close": "164.4025",
            "6. volume": "472125055",
            "7. dividend amount": "0.0000"
        },
        "2015-03-31": {
            "1. open": "244.9501",
            "2. high": "248.5001",
            "3. low": "231.4001",
            "4. close": "241.8501",
            "5. adjusted close": "179.9129",
            "6. volume": "349497500",
            "7. dividend amount": "0.0000"
        },
        "2015-02-27": {
            "1. open": "227.0001",
            "2. high": "247.6001",
            "3. low": "224.0501",
            "4. close": "245.4001",
            "5. adjusted close": "182.5538",
            "6. volume": "396462299",
            "7. dividend amount": "0.0000"
        },
        "2015-01-30": {
            "1. open": "187.6501",
            "2. high": "241.8501",
            "3. low": "177.5000",
            "4. close": "224.7501",
            "5. adjusted close": "167.1922",
            "6. volume": "673618263",
            "7. dividend amount": "0.0000"
        },
        "2014-12-31": {
            "1. open": "185.7001",
            "2. high": "190.6501",
            "3. low": "155.4000",
            "4. close": "189.0001",
            "5. adjusted close": "140.5977",
            "6. volume": "578177814",
            "7. dividend amount": "0.0000"
        },
        "2014-11-28": {
            "1. open": "173.3500",
            "2. high": "197.9501",
            "3. low": "171.2000",
            "4. close": "186.4501",
            "5. adjusted close": "138.7007",
            "6. volume": "481977353",
            "7. dividend amount": "0.0000"
        },
        "2014-10-31": {
            "1. open": "186.6001",
            "2. high": "191.0501",
            "3. low": "164.0000",
            "4. close": "173.6000",
            "5. adjusted close": "129.1415",
            "6. volume": "818758498",
            "7. dividend amount": "1.4690"
        },
        "2014-09-30": {
            "1. open": "229.1501",
            "2. high": "235.8001",
            "3. low": "185.1165",
            "4. close": "186.2001",
            "5. adjusted close": "137.5880",
            "6. volume": "702260658",
            "7. dividend amount": "0.0000"
        },
        "2014-08-29": {
            "1. open": "258.0001",
            "2. high": "258.4671",
            "3. low": "222.0001",
            "4. close": "229.9501",
            "5. adjusted close": "169.9161",
            "6. volume": "412035934",
            "7. dividend amount": "0.0000"
        },
        "2014-07-31": {
            "1. open": "284.4501",
            "2. high": "295.2001",
            "3. low": "257.7001",
            "4. close": "258.0001",
            "5. adjusted close": "190.6429",
            "6. volume": "363135520",
            "7. dividend amount": "0.0000"
        },
        "2014-06-30": {
            "1. open": "302.4501",
            "2. high": "305.0001",
            "3. low": "282.5501",
            "4. close": "284.2001",
            "5. adjusted close": "210.0028",
            "6. volume": "284833905",
            "7. dividend amount": "0.0000"
        },
        "2014-05-30": {
            "1. open": "291.2001",
            "2. high": "320.7501",
            "3. low": "283.7001",
            "4. close": "303.5501",
            "5. adjusted close": "224.3010",
            "6. volume": "285241633",
            "7. dividend amount": "0.0000"
        },
        "2014-04-30": {
            "1. open": "296.0501",
            "2. high": "306.4001",
            "3. low": "278.5001",
            "4. close": "292.9501",
            "5. adjusted close": "216.4684",
            "6. volume": "394381400",
            "7. dividend amount": "12.8310"
        },
        "2014-03-31": {
            "1. open": "325.0501",
            "2. high": "331.2501",
            "3. low": "288.1169",
            "4. close": "295.4001",
            "5. adjusted close": "210.9886",
            "6. volume": "472848309",
            "7. dividend amount": "0.0000"
        },
        "2014-02-28": {
            "1. open": "319.7501",
            "2. high": "341.5761",
            "3. low": "313.1501",
            "4. close": "329.2001",
            "5. adjusted close": "235.1302",
            "6. volume": "305315151",
            "7. dividend amount": "0.0000"
        },
        "2014-01-31": {
            "1. open": "335.5501",
            "2. high": "338.1001",
            "3. low": "315.3001",
            "4. close": "320.3501",
            "5. adjusted close": "228.8091",
            "6. volume": "310995592",
            "7. dividend amount": "0.0000"
        },
        "2013-12-31": {
            "1. open": "345.8501",
            "2. high": "352.0001",
            "3. low": "316.6001",
            "4. close": "334.3501",
            "5. adjusted close": "238.8085",
            "6. volume": "262816719",
            "7. dividend amount": "0.0000"
        },
        "2013-11-29": {
            "1. open": "364.3001",
            "2. high": "369.7501",
            "3. low": "341.0001",
            "4. close": "347.9501",
            "5. adjusted close": "248.5223",
            "6. volume": "253164527",
            "7. dividend amount": "0.0000"
        },
        "2013-10-31": {
            "1. open": "359.0001",
            "2. high": "374.8501",
            "3. low": "342.4001",
            "4. close": "364.2001",
            "5. adjusted close": "260.1288",
            "6. volume": "282058098",
            "7. dividend amount": "5.8650"
        },
        "2013-09-30": {
            "1. open": "369.5001",
            "2. high": "382.0001",
            "3. low": "358.5501",
            "4. close": "359.0001",
            "5. adjusted close": "253.1213",
            "6. volume": "219511774",
            "7. dividend amount": "0.0000"
        },
        "2013-08-30": {
            "1. open": "368.0001",
            "2. high": "375.8501",
            "3. low": "362.0501",
            "4. close": "366.5501",
            "5. adjusted close": "258.4446",
            "6. volume": "179076522",
            "7. dividend amount": "0.0000"
        },
        "2013-07-31": {
            "1. open": "332.4001",
            "2. high": "386.4001",
            "3. low": "327.0001",
            "4. close": "367.3001",
            "5. adjusted close": "258.9734",
            "6. volume": "263250894",
            "7. dividend amount": "0.0000"
        },
        "2013-06-28": {
            "1. open": "364.0501",
            "2. high": "364.4501",
            "3. low": "325.0001",
            "4. close": "331.4001",
            "5. adjusted close": "233.6613",
            "6. volume": "296535273",
            "7. dividend amount": "0.0000"
        },
        "2013-05-31": {
            "1. open": "367.4001",
            "2. high": "388.0501",
            "3. low": "362.3501",
            "4. close": "365.4501",
            "5. adjusted close": "257.6691",
            "6. volume": "241142181",
            "7. dividend amount": "0.0000"
        },
        "2013-04-30": {
            "1. open": "386.5001",
            "2. high": "387.8501",
            "3. low": "361.0621",
            "4. close": "366.1501",
            "5. adjusted close": "258.1626",
            "6. volume": "249399958",
            "7. dividend amount": "12.8310"
        },
        "2013-03-28": {
            "1. open": "370.1001",
            "2. high": "387.5201",
            "3. low": "365.3001",
            "4. close": "381.5501",
            "5. adjusted close": "261.7305",
            "6. volume": "247243883",
            "7. dividend amount": "0.0000"
        },
        "2013-02-28": {
            "1. open": "357.7501",
            "2. high": "376.5001",
            "3. low": "357.3001",
            "4. close": "369.6001",
            "5. adjusted close": "253.5332",
            "6. volume": "238264242",
            "7. dividend amount": "0.0000"
        },
        "2013-01-31": {
            "1. open": "340.5501",
            "2. high": "362.2001",
            "3. low": "340.2001",
            "4. close": "356.3001",
            "5. adjusted close": "244.4098",
            "6. volume": "286702874",
            "7. dividend amount": "0.0000"
        },
        "2012-12-31": {
            "1. open": "325.7001",
            "2. high": "344.0001",
            "3. low": "320.2001",
            "4. close": "336.0001",
            "5. adjusted close": "230.4847",
            "6. volume": "234646268",
            "7. dividend amount": "0.0000"
        },
        "2012-11-30": {
            "1. open": "320.8501",
            "2. high": "329.6501",
            "3. low": "314.8501",
            "4. close": "325.1001",
            "5. adjusted close": "223.0077",
            "6. volume": "270017949",
            "7. dividend amount": "0.0000"
        },
        "2012-10-31": {
            "1. open": "331.5001",
            "2. high": "340.3001",
            "3. low": "306.4001",
            "4. close": "319.8501",
            "5. adjusted close": "219.4063",
            "6. volume": "486324249",
            "7. dividend amount": "5.8650"
        },
        "2012-09-28": {
            "1. open": "336.3501",
            "2. high": "351.0001",
            "3. low": "330.3001",
            "4. close": "332.0001",
            "5. adjusted close": "224.3873",
            "6. volume": "252509892",
            "7. dividend amount": "0.0000"
        },
        "2012-08-31": {
            "1. open": "318.3501",
            "2. high": "343.5990",
            "3. low": "314.1501",
            "4. close": "336.6001",
            "5. adjusted close": "227.4963",
            "6. volume": "264710875",
            "7. dividend amount": "0.0000"
        },
        "2012-07-31": {
            "1. open": "309.6001",
            "2. high": "327.2291",
            "3. low": "305.9501",
            "4. close": "318.1001",
            "5. adjusted close": "214.9928",
            "6. volume": "265525422",
            "7. dividend amount": "0.0000"
        },
        "2012-06-29": {
            "1. open": "301.8001",
            "2. high": "315.9001",
            "3. low": "294.5001",
            "4. close": "310.0501",
            "5. adjusted close": "209.5521",
            "6. volume": "251674765",
            "7. dividend amount": "0.0000"
        },
        "2012-05-31": {
            "1. open": "318.9501",
            "2. high": "328.3101",
            "3. low": "296.1501",
            "4. close": "302.5501",
            "5. adjusted close": "204.4831",
            "6. volume": "314680572",
            "7. dividend amount": "0.0000"
        },
        "2012-04-30": {
            "1. open": "330.9501",
            "2. high": "337.7001",
            "3. low": "308.6451",
            "4. close": "317.3501",
            "5. adjusted close": "214.4859",
            "6. volume": "303776898",
            "7. dividend amount": "12.8310"
        },
        "2012-03-30": {
            "1. open": "315.5001",
            "2. high": "341.7848",
            "3. low": "309.9501",
            "4. close": "330.0001",
            "5. adjusted close": "216.0936",
            "6. volume": "370340540",
            "7. dividend amount": "0.0000"
        },
        "2012-02-29": {
            "1. open": "321.4001",
            "2. high": "331.6298",
            "3. low": "311.8001",
            "4. close": "316.1001",
            "5. adjusted close": "206.9914",
            "6. volume": "347550197",
            "7. dividend amount": "0.0000"
        },
        "2012-01-31": {
            "1. open": "410.0001",
            "2. high": "412.0001",
            "3. low": "311.0001",
            "4. close": "319.6001",
            "5. adjusted close": "209.2833",
            "6. volume": "682636698",
            "7. dividend amount": "0.0000"
        },
        "2011-12-30": {
            "1. open": "405.5501",
            "2. high": "413.0501",
            "3. low": "379.8501",
            "4. close": "403.4501",
            "5. adjusted close": "264.1908",
            "6. volume": "183923817",
            "7. dividend amount": "0.0000"
        },
        "2011-11-30": {
            "1. open": "397.5001",
            "2. high": "412.0001",
            "3. low": "380.1731",
            "4. close": "405.2001",
            "5. adjusted close": "265.3367",
            "6. volume": "216963827",
            "7. dividend amount": "0.0000"
        },
        "2011-10-31": {
            "1. open": "371.0001",
            "2. high": "412.9001",
            "3. low": "368.1001",
            "4. close": "401.7501",
            "5. adjusted close": "263.0775",
            "6. volume": "252856230",
            "7. dividend amount": "5.8650"
        },
        "2011-09-30": {
            "1. open": "379.8001",
            "2. high": "385.0001",
            "3. low": "351.7001",
            "4. close": "378.0001",
            "5. adjusted close": "244.7094",
            "6. volume": "281663383",
            "7. dividend amount": "0.0000"
        },
        "2011-08-31": {
            "1. open": "386.9001",
            "2. high": "388.1001",
            "3. low": "348.9501",
            "4. close": "378.6001",
            "5. adjusted close": "245.0978",
            "6. volume": "363894044",
            "7. dividend amount": "0.0000"
        },
        "2011-07-29": {
            "1. open": "403.2501",
            "2. high": "413.7501",
            "3. low": "381.3501",
            "4. close": "383.4501",
            "5. adjusted close": "248.2376",
            "6. volume": "218016715",
            "7. dividend amount": "0.0000"
        },
        "2011-06-30": {
            "1. open": "419.0001",
            "2. high": "421.1901",
            "3. low": "392.7901",
            "4. close": "402.0001",
            "5. adjusted close": "260.2465",
            "6. volume": "267041399",
            "7. dividend amount": "0.0000"
        },
        "2011-05-31": {
            "1. open": "406.4501",
            "2. high": "423.0001",
            "3. low": "403.0001",
            "4. close": "419.0501",
            "5. adjusted close": "271.2843",
            "6. volume": "255353191",
            "7. dividend amount": "0.0000"
        },
        "2011-04-28": {
            "1. open": "383.0001",
            "2. high": "411.8401",
            "3. low": "381.8001",
            "4. close": "403.5501",
            "5. adjusted close": "261.2499",
            "6. volume": "260334818",
            "7. dividend amount": "12.7810"
        },
        "2011-03-31": {
            "1. open": "406.9501",
            "2. high": "412.1401",
            "3. low": "364.9001",
            "4. close": "381.0001",
            "5. adjusted close": "240.5321",
            "6. volume": "351746887",
            "7. dividend amount": "0.0000"
        },
        "2011-02-28": {
            "1. open": "404.0501",
            "2. high": "414.6561",
            "3. low": "391.4501",
            "4. close": "404.2001",
            "5. adjusted close": "255.1786",
            "6. volume": "344570932",
            "7. dividend amount": "0.0000"
        },
        "2011-01-31": {
            "1. open": "430.0501",
            "2. high": "439.7001",
            "3. low": "395.3501",
            "4. close": "402.7001",
            "5. adjusted close": "254.2317",
            "6. volume": "346099819",
            "7. dividend amount": "0.0000"
        },
        "2010-12-31": {
            "1. open": "416.0001",
            "2. high": "446.0001",
            "3. low": "411.6001",
            "4. close": "425.0001",
            "5. adjusted close": "268.3100",
            "6. volume": "198124062",
            "7. dividend amount": "0.0000"
        },
        "2010-11-30": {
            "1. open": "429.2501",
            "2. high": "434.5501",
            "3. low": "407.1501",
            "4. close": "414.3001",
            "5. adjusted close": "261.5549",
            "6. volume": "295141421",
            "7. dividend amount": "0.0000"
        },
        "2010-10-29": {
            "1. open": "425.1501",
            "2. high": "442.4501",
            "3. low": "422.0001",
            "4. close": "426.8501",
            "5. adjusted close": "269.4780",
            "6. volume": "261665564",
            "7. dividend amount": "5.5350"
        },
        "2010-09-30": {
            "1. open": "408.2501",
            "2. high": "440.8001",
            "3. low": "405.9501",
            "4. close": "424.0001",
            "5. adjusted close": "265.0027",
            "6. volume": "262069200",
            "7. dividend amount": "0.0000"
        },
        "2010-08-31": {
            "1. open": "391.3501",
            "2. high": "408.0001",
            "3. low": "391.3501",
            "4. close": "406.9501",
            "5. adjusted close": "254.3464",
            "6. volume": "231064164",
            "7. dividend amount": "0.0000"
        },
        "2010-07-30": {
            "1. open": "377.4001",
            "2. high": "407.2001",
            "3. low": "368.4001",
            "4. close": "390.6501",
            "5. adjusted close": "244.1587",
            "6. volume": "342444765",
            "7. dividend amount": "0.0000"
        },
        "2010-06-30": {
            "1. open": "409.6001",
            "2. high": "420.9001",
            "3. low": "379.2001",
            "4. close": "380.0501",
            "5. adjusted close": "237.5337",
            "6. volume": "438095136",
            "7. dividend amount": "0.0000"
        },
        "2010-05-28": {
            "1. open": "439.4001",
            "2. high": "441.7501",
            "3. low": "389.4001",
            "4. close": "411.6001",
            "5. adjusted close": "257.2526",
            "6. volume": "434549298",
            "7. dividend amount": "0.0000"
        },
        "2010-04-30": {
            "1. open": "437.4001",
            "2. high": "454.9001",
            "3. low": "427.0001",
            "4. close": "435.1501",
            "5. adjusted close": "271.9715",
            "6. volume": "283985866",
            "7. dividend amount": "11.6030"
        },
        "2010-03-31": {
            "1. open": "425.0001",
            "2. high": "442.4501",
            "3. low": "422.8001",
            "4. close": "435.4501",
            "5. adjusted close": "266.6023",
            "6. volume": "279955985",
            "7. dividend amount": "0.0000"
        },
        "2010-02-26": {
            "1. open": "423.8501",
            "2. high": "430.8501",
            "3. low": "409.6001",
            "4. close": "419.7001",
            "5. adjusted close": "256.9594",
            "6. volume": "272773574",
            "7. dividend amount": "0.0000"
        },
        "2010-01-29": {
            "1. open": "427.9001",
            "2. high": "434.4501",
            "3. low": "409.7001",
            "4. close": "425.5501",
            "5. adjusted close": "260.5410",
            "6. volume": "303991328",
            "7. dividend amount": "0.0000"
        },
        "2009-12-31": {
            "1. open": "423.4001",
            "2. high": "437.0501",
            "3. low": "406.0001",
            "4. close": "428.0001",
            "5. adjusted close": "262.0410",
            "6. volume": "241256672",
            "7. dividend amount": "0.0000"
        },
        "2009-11-30": {
            "1. open": "407.1501",
            "2. high": "435.5501",
            "3. low": "401.0501",
            "4. close": "423.0001",
            "5. adjusted close": "258.9798",
            "6. volume": "332391999",
            "7. dividend amount": "0.0000"
        },
        "2009-10-30": {
            "1. open": "398.0001",
            "2. high": "412.4001",
            "3. low": "369.4001",
            "4. close": "407.3501",
            "5. adjusted close": "249.3982",
            "6. volume": "458488091",
            "7. dividend amount": "4.9270"
        },
        "2009-09-30": {
            "1. open": "378.0001",
            "2. high": "401.7001",
            "3. low": "366.3001",
            "4. close": "399.6001",
            "5. adjusted close": "242.1390",
            "6. volume": "323212414",
            "7. dividend amount": "0.0000"
        },
        "2009-08-28": {
            "1. open": "368.7001",
            "2. high": "379.9001",
            "3. low": "361.2001",
            "4. close": "375.9001",
            "5. adjusted close": "227.7779",
            "6. volume": "290404432",
            "7. dividend amount": "0.0000"
        },
        "2009-07-31": {
            "1. open": "355.4001",
            "2. high": "379.1001",
            "3. low": "347.4001",
            "4. close": "367.5001",
            "5. adjusted close": "222.6879",
            "6. volume": "304392691",
            "7. dividend amount": "0.0000"
        },
        "2009-06-30": {
            "1. open": "369.1001",
            "2. high": "369.2001",
            "3. low": "349.7001",
            "4. close": "353.6001",
            "5. adjusted close": "214.2652",
            "6. volume": "354739165",
            "7. dividend amount": "0.0000"
        },
        "2009-05-29": {
            "1. open": "336.8001",
            "2. high": "375.6001",
            "3. low": "333.7001",
            "4. close": "364.9001",
            "5. adjusted close": "221.1124",
            "6. volume": "451611685",
            "7. dividend amount": "0.0000"
        },
        "2009-04-30": {
            "1. open": "331.1001",
            "2. high": "360.8001",
            "3. low": "321.0001",
            "4. close": "337.2001",
            "5. adjusted close": "204.3275",
            "6. volume": "444113415",
            "7. dividend amount": "10.6270"
        },
        "2009-03-31": {
            "1. open": "328.8001",
            "2. high": "348.6001",
            "3. low": "301.4001",
            "4. close": "333.4001",
            "5. adjusted close": "197.1530",
            "6. volume": "432158839",
            "7. dividend amount": "0.0000"
        },
        "2009-02-27": {
            "1. open": "358.4001",
            "2. high": "375.5001",
            "3. low": "325.2001",
            "4. close": "333.2001",
            "5. adjusted close": "197.0347",
            "6. volume": "361902059",
            "7. dividend amount": "0.0000"
        },
        "2009-01-30": {
            "1. open": "360.0001",
            "2. high": "370.0001",
            "3. low": "337.5001",
            "4. close": "358.2001",
            "5. adjusted close": "211.8183",
            "6. volume": "375478773",
            "7. dividend amount": "0.0000"
        },
        "2008-12-31": {
            "1. open": "300.0001",
            "2. high": "365.0001",
            "3. low": "286.1001",
            "4. close": "360.0001",
            "5. adjusted close": "212.8827",
            "6. volume": "484959859",
            "7. dividend amount": "0.0000"
        },
        "2008-11-28": {
            "1. open": "345.0001",
            "2. high": "359.6001",
            "3. low": "283.8001",
            "4. close": "295.3001",
            "5. adjusted close": "174.6229",
            "6. volume": "636094046",
            "7. dividend amount": "0.0000"
        },
        "2008-10-31": {
            "1. open": "387.9001",
            "2. high": "419.0001",
            "3. low": "300.8001",
            "4. close": "339.4001",
            "5. adjusted close": "200.7010",
            "6. volume": "908253906",
            "7. dividend amount": "4.5220"
        },
        "2008-09-30": {
            "1. open": "378.0001",
            "2. high": "404.6001",
            "3. low": "353.4001",
            "4. close": "387.6001",
            "5. adjusted close": "227.1415",
            "6. volume": "626390574",
            "7. dividend amount": "0.0000"
        },
        "2008-08-29": {
            "1. open": "359.8001",
            "2. high": "399.5001",
            "3. low": "357.7001",
            "4. close": "381.5001",
            "5. adjusted close": "223.5668",
            "6. volume": "336520172",
            "7. dividend amount": "0.0000"
        },
        "2008-07-31": {
            "1. open": "363.0001",
            "2. high": "392.4001",
            "3. low": "337.6001",
            "4. close": "360.4001",
            "5. adjusted close": "211.2018",
            "6. volume": "599144457",
            "7. dividend amount": "0.0000"
        },
        "2008-06-30": {
            "1. open": "412.5001",
            "2. high": "420.5001",
            "3. low": "352.4001",
            "4. close": "369.3001",
            "5. adjusted close": "216.4174",
            "6. volume": "476911275",
            "7. dividend amount": "0.0000"
        },
        "2008-05-30": {
            "1. open": "428.2501",
            "2. high": "442.0001",
            "3. low": "410.1001",
            "4. close": "414.1001",
            "5. adjusted close": "242.6711",
            "6. volume": "348273365",
            "7. dividend amount": "0.0000"
        },
        "2008-04-30": {
            "1. open": "380.0001",
            "2. high": "431.7501",
            "3. low": "379.2501",
            "4. close": "429.0001",
            "5. adjusted close": "251.4028",
            "6. volume": "558949143",
            "7. dividend amount": "9.7530"
        },
        "2008-03-31": {
            "1. open": "395.0001",
            "2. high": "417.5001",
            "3. low": "364.2501",
            "4. close": "379.0001",
            "5. adjusted close": "217.9459",
            "6. volume": "559762157",
            "7. dividend amount": "0.0000"
        },
        "2008-02-29": {
            "1. open": "420.5001",
            "2. high": "421.7501",
            "3. low": "383.2501",
            "4. close": "400.5001",
            "5. adjusted close": "230.3096",
            "6. volume": "508189734",
            "7. dividend amount": "0.0000"
        },
        "2008-01-31": {
            "1. open": "473.5001",
            "2. high": "482.7501",
            "3. low": "380.0001",
            "4. close": "417.0001",
            "5. adjusted close": "239.7980",
            "6. volume": "717430177",
            "7. dividend amount": "0.0000"
        },
        "2007-12-31": {
            "1. open": "480.0001",
            "2. high": "491.0001",
            "3. low": "457.7501",
            "4. close": "477.2501",
            "5. adjusted close": "274.4451",
            "6. volume": "337504937",
            "7. dividend amount": "0.0000"
        },
        "2007-11-30": {
            "1. open": "485.2501",
            "2. high": "494.2501",
            "3. low": "451.5001",
            "4. close": "479.0001",
            "5. adjusted close": "275.4514",
            "6. volume": "492359913",
            "7. dividend amount": "0.0000"
        },
        "2007-10-31": {
            "1. open": "437.5001",
            "2. high": "489.7501",
            "3. low": "433.0001",
            "4. close": "488.0001",
            "5. adjusted close": "280.6269",
            "6. volume": "675862004",
            "7. dividend amount": "4.0530"
        },
        "2007-09-28": {
            "1. open": "425.5001",
            "2. high": "450.7501",
            "3. low": "413.5001",
            "4. close": "439.2501",
            "5. adjusted close": "250.8567",
            "6. volume": "690867400",
            "7. dividend amount": "0.0000"
        },
        "2007-08-31": {
            "1. open": "402.0001",
            "2. high": "439.0001",
            "3. low": "392.0001",
            "4. close": "425.0001",
            "5. adjusted close": "242.7185",
            "6. volume": "824855400",
            "7. dividend amount": "0.0000"
        },
        "2007-07-31": {
            "1. open": "416.0001",
            "2. high": "447.4511",
            "3. low": "398.5001",
            "4. close": "407.7501",
            "5. adjusted close": "232.8670",
            "6. volume": "793060350",
            "7. dividend amount": "0.0000"
        },
        "2007-06-29": {
            "1. open": "458.0001",
            "2. high": "467.2501",
            "3. low": "411.2501",
            "4. close": "418.5001",
            "5. adjusted close": "239.0064",
            "6. volume": "886584065",
            "7. dividend amount": "0.0000"
        },
        "2007-05-31": {
            "1. open": "462.5001",
            "2. high": "478.7501",
            "3. low": "452.0001",
            "4. close": "458.7501",
            "5. adjusted close": "261.9932",
            "6. volume": "553164615",
            "7. dividend amount": "0.0000"
        },
        "2007-04-30": {
            "1. open": "445.2501",
            "2. high": "471.0001",
            "3. low": "443.5001",
            "4. close": "462.5001",
            "5. adjusted close": "264.1349",
            "6. volume": "484566245",
            "7. dividend amount": "8.6510"
        },
        "2007-03-30": {
            "1. open": "430.7501",
            "2. high": "448.7501",
            "3. low": "416.0001",
            "4. close": "444.2501",
            "5. adjusted close": "249.9918",
            "6. volume": "637795631",
            "7. dividend amount": "0.0000"
        },
        "2007-02-28": {
            "1. open": "420.5001",
            "2. high": "456.0001",
            "3. low": "417.5001",
            "4. close": "432.0001",
            "5. adjusted close": "243.0984",
            "6. volume": "588915512",
            "7. dividend amount": "0.0000"
        },
        "2007-01-31": {
            "1. open": "405.0001",
            "2. high": "427.5001",
            "3. low": "401.7501",
            "4. close": "418.0001",
            "5. adjusted close": "235.2202",
            "6. volume": "537872304",
            "7. dividend amount": "0.0000"
        },
        "2006-12-29": {
            "1. open": "394.0001",
            "2. high": "411.2501",
            "3. low": "383.0001",
            "4. close": "404.5001",
            "5. adjusted close": "227.6234",
            "6. volume": "496614089",
            "7. dividend amount": "0.0000"
        },
        "2006-11-30": {
            "1. open": "393.7501",
            "2. high": "407.2501",
            "3. low": "387.2501",
            "4. close": "391.2501",
            "5. adjusted close": "220.1673",
            "6. volume": "599906343",
            "7. dividend amount": "0.0000"
        },
        "2006-10-31": {
            "1. open": "360.0001",
            "2. high": "405.0001",
            "3. low": "359.0001",
            "4. close": "393.5001",
            "5. adjusted close": "221.4334",
            "6. volume": "614035158",
            "7. dividend amount": "3.5590"
        },
        "2006-09-29": {
            "1. open": "379.0001",
            "2. high": "383.0001",
            "3. low": "357.7501",
            "4. close": "360.0001",
            "5. adjusted close": "201.1055",
            "6. volume": "539734625",
            "7. dividend amount": "0.0000"
        },
        "2006-08-31": {
            "1. open": "361.0001",
            "2. high": "379.5001",
            "3. low": "356.0001",
            "4. close": "377.2501",
            "5. adjusted close": "210.7418",
            "6. volume": "611084962",
            "7. dividend amount": "0.0000"
        },
        "2006-07-31": {
            "1. open": "335.2501",
            "2. high": "367.5001",
            "3. low": "334.7501",
            "4. close": "359.5001",
            "5. adjusted close": "200.8262",
            "6. volume": "810664202",
            "7. dividend amount": "0.0000"
        },
        "2006-06-30": {
            "1. open": "320.5001",
            "2. high": "337.0001",
            "3. low": "317.7501",
            "4. close": "334.0001",
            "5. adjusted close": "186.5812",
            "6. volume": "818824066",
            "7. dividend amount": "0.0000"
        },
        "2006-05-31": {
            "1. open": "319.7501",
            "2. high": "325.2501",
            "3. low": "313.5001",
            "4. close": "320.5001",
            "5. adjusted close": "179.0397",
            "6. volume": "1024110876",
            "7. dividend amount": "7.7270"
        },
        "2006-04-28": {
            "1. open": "330.5001",
            "2. high": "333.5001",
            "3. low": "318.7501",
            "4. close": "319.5001",
            "5. adjusted close": "175.0945",
            "6. volume": "752653721",
            "7. dividend amount": "0.0000"
        },
        "2006-03-31": {
            "1. open": "336.2501",
            "2. high": "351.0001",
            "3. low": "323.0001",
            "4. close": "330.0001",
            "5. adjusted close": "180.8488",
            "6. volume": "935157535",
            "7. dividend amount": "0.0000"
        },
        "2006-02-28": {
            "1. open": "319.2501",
            "2. high": "343.7501",
            "3. low": "313.2501",
            "4. close": "338.0001",
            "5. adjusted close": "185.2330",
            "6. volume": "869087252",
            "7. dividend amount": "0.0000"
        },
        "2006-01-31": {
            "1. open": "331.7501",
            "2. high": "332.0001",
            "3. low": "307.5001",
            "4. close": "318.0001",
            "5. adjusted close": "174.2725",
            "6. volume": "874173982",
            "7. dividend amount": "0.0000"
        },
        "2005-12-30": {
            "1. open": "303.5001",
            "2. high": "333.5001",
            "3. low": "303.2501",
            "4. close": "331.5001",
            "5. adjusted close": "181.6709",
            "6. volume": "613010900",
            "7. dividend amount": "0.0000"
        },
        "2005-11-30": {
            "1. open": "299.5001",
            "2. high": "316.0001",
            "3. low": "295.7501",
            "4. close": "303.0001",
            "5. adjusted close": "166.0521",
            "6. volume": "690128575",
            "7. dividend amount": "0.0000"
        },
        "2005-10-31": {
            "1. open": "310.0001",
            "2. high": "314.0001",
            "3. low": "292.2501",
            "4. close": "300.7501",
            "5. adjusted close": "164.8190",
            "6. volume": "856578179",
            "7. dividend amount": "0.0000"
        },
        "2005-09-30": {
            "1. open": "326.0001",
            "2. high": "334.0001",
            "3. low": "306.2501",
            "4. close": "309.5001",
            "5. adjusted close": "169.6143",
            "6. volume": "785770321",
            "7. dividend amount": "3.2050"
        },
        "2005-08-31": {
            "1. open": "324.5001",
            "2. high": "336.0001",
            "3. low": "323.5001",
            "4. close": "326.2501",
            "5. adjusted close": "177.3518",
            "6. volume": "565669248",
            "7. dividend amount": "0.0000"
        },
        "2005-07-29": {
            "1. open": "318.5001",
            "2. high": "328.5001",
            "3. low": "304.5001",
            "4. close": "325.5001",
            "5. adjusted close": "176.9441",
            "6. volume": "689429868",
            "7. dividend amount": "0.0000"
        },
        "2005-06-30": {
            "1. open": "312.7501",
            "2. high": "323.7501",
            "3. low": "310.5001",
            "4. close": "318.7501",
            "5. adjusted close": "173.2748",
            "6. volume": "493142683",
            "7. dividend amount": "0.0000"
        },
        "2005-05-31": {
            "1. open": "310.0001",
            "2. high": "319.2501",
            "3. low": "303.0001",
            "4. close": "313.0001",
            "5. adjusted close": "170.1490",
            "6. volume": "430252527",
            "7. dividend amount": "0.0000"
        },
        "2005-04-29": {
            "1. open": "316.0001",
            "2. high": "328.0001",
            "3. low": "304.2501",
            "4. close": "308.0001",
            "5. adjusted close": "167.4310",
            "6. volume": "522330401",
            "7. dividend amount": "6.6750"
        },
        "2005-03-31": {
            "1. open": "306.5001",
            "2. high": "322.5001",
            "3. low": "303.0001",
            "4. close": "316.5001",
            "5. adjusted close": "169.2468",
            "6. volume": "583146220",
            "7. dividend amount": "0.0000"
        },
        "2005-02-28": {
            "1. open": "308.5001",
            "2. high": "316.5001",
            "3. low": "301.5001",
            "4. close": "305.2501",
            "5. adjusted close": "163.2309",
            "6. volume": "547917183",
            "7. dividend amount": "0.0000"
        }
    }
}