| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2019 | 5,550.32 | 5,598.63 | 5,532.86 | 5,588.87 | 5,588.87 | - |
| Apr 17, 2019 | 5,533.42 | 5,576.76 | 5,527.31 | 5,557.55 | 5,557.55 | - |
| Apr 16, 2019 | 5,499.46 | 5,540.44 | 5,498.97 | 5,533.68 | 5,533.68 | - |
| Apr 15, 2019 | 5,492.41 | 5,501.03 | 5,479.69 | 5,496.52 | 5,496.52 | - |
| Apr 12, 2019 | 5,449.43 | 5,503.84 | 5,439.11 | 5,489.56 | 5,489.56 | - |
| Apr 11, 2019 | 5,450.26 | 5,472.75 | 5,419.28 | 5,459.83 | 5,459.83 | - |
| Apr 10, 2019 | 5,427.27 | 5,460.57 | 5,426.96 | 5,446.32 | 5,446.32 | - |
| Apr 09, 2019 | 5,455.95 | 5,484.15 | 5,420.92 | 5,420.92 | 5,420.92 | - |
| Apr 08, 2019 | 5,481.95 | 5,486.41 | 5,467.50 | 5,474.45 | 5,474.45 | - |
| Apr 05, 2019 | 5,488.03 | 5,502.34 | 5,476.41 | 5,495.70 | 5,495.70 | - |
| Apr 04, 2019 | 5,456.69 | 5,504.61 | 5,453.00 | 5,485.67 | 5,485.67 | - |
| Apr 03, 2019 | 5,425.02 | 5,473.57 | 5,424.48 | 5,470.35 | 5,470.35 | - |
| Apr 02, 2019 | 5,355.26 | 5,389.40 | 5,335.06 | 5,378.90 | 5,378.90 | - |
| Apr 01, 2019 | 5,315.80 | 5,356.76 | 5,313.79 | 5,345.50 | 5,345.50 | - |
| Mar 29, 2019 | 5,258.40 | 5,284.76 | 5,235.50 | 5,274.00 | 5,274.00 | - |
| Mar 28, 2019 | 5,238.91 | 5,271.93 | 5,235.47 | 5,241.66 | 5,241.66 | - |
| Mar 27, 2019 | 5,246.64 | 5,275.69 | 5,214.13 | 5,237.48 | 5,237.48 | - |
| Mar 26, 2019 | 5,216.90 | 5,250.36 | 5,182.79 | 5,237.68 | 5,237.68 | - |
| Mar 25, 2019 | 5,193.52 | 5,225.07 | 5,188.63 | 5,204.28 | 5,204.28 | - |
| Mar 22, 2019 | 5,310.56 | 5,331.47 | 5,208.79 | 5,212.31 | 5,212.31 | - |
| Mar 21, 2019 | 5,305.28 | 5,312.47 | 5,259.84 | 5,297.53 | 5,297.53 | - |
| Mar 20, 2019 | 5,368.38 | 5,376.16 | 5,318.73 | 5,322.26 | 5,322.26 | - |
| Mar 19, 2019 | 5,353.85 | 5,422.89 | 5,344.34 | 5,406.89 | 5,406.89 | - |
| Mar 18, 2019 | 5,359.71 | 5,372.01 | 5,336.93 | 5,346.65 | 5,346.65 | - |
| Mar 15, 2019 | 5,324.49 | 5,378.20 | 5,309.23 | 5,359.78 | 5,359.78 | - |
| Mar 14, 2019 | 5,308.43 | 5,336.95 | 5,293.55 | 5,314.81 | 5,314.81 | - |
| Mar 13, 2019 | 5,274.39 | 5,314.66 | 5,268.67 | 5,308.00 | 5,308.00 | - |
| Mar 12, 2019 | 5,326.40 | 5,329.27 | 5,274.51 | 5,285.81 | 5,285.81 | - |
| Mar 11, 2019 | 5,273.92 | 5,298.06 | 5,257.92 | 5,294.77 | 5,294.77 | - |
| Mar 08, 2019 | 5,242.49 | 5,263.59 | 5,231.35 | 5,255.50 | 5,255.50 | - |
| Mar 07, 2019 | 5,295.97 | 5,326.51 | 5,253.08 | 5,282.86 | 5,282.86 | - |
| Mar 06, 2019 | 5,319.80 | 5,347.07 | 5,306.95 | 5,317.21 | 5,317.21 | - |
| Mar 05, 2019 | 5,309.52 | 5,335.66 | 5,300.65 | 5,332.43 | 5,332.43 | - |
| Mar 04, 2019 | 5,344.16 | 5,346.06 | 5,319.04 | 5,319.46 | 5,319.46 | - |
| Mar 01, 2019 | 5,315.71 | 5,358.22 | 5,315.17 | 5,323.72 | 5,323.72 | - |
| Feb 28, 2019 | 5,245.25 | 5,288.56 | 5,238.51 | 5,284.27 | 5,284.27 | - |
| Feb 27, 2019 | 5,273.92 | 5,286.66 | 5,250.71 | 5,271.12 | 5,271.12 | - |
| Feb 26, 2019 | 5,252.07 | 5,302.74 | 5,250.07 | 5,295.45 | 5,295.45 | - |
| Feb 25, 2019 | 5,285.13 | 5,297.22 | 5,267.97 | 5,279.38 | 5,279.38 | - |
| Feb 22, 2019 | 5,241.70 | 5,279.25 | 5,240.85 | 5,257.60 | 5,257.60 | - |
| Feb 21, 2019 | 5,255.31 | 5,258.02 | 5,229.47 | 5,243.72 | 5,243.72 | - |
| Feb 20, 2019 | 5,204.85 | 5,250.17 | 5,195.65 | 5,233.87 | 5,233.87 | - |
| Feb 19, 2019 | 5,178.18 | 5,219.93 | 5,161.62 | 5,191.26 | 5,191.26 | - |
| Feb 18, 2019 | 5,181.31 | 5,195.44 | 5,166.94 | 5,186.68 | 5,186.68 | - |
| Feb 15, 2019 | 5,069.83 | 5,197.48 | 5,057.98 | 5,186.82 | 5,186.82 | - |
| Feb 14, 2019 | 5,167.75 | 5,169.01 | 5,084.95 | 5,090.52 | 5,090.52 | - |
| Feb 13, 2019 | 5,129.64 | 5,149.11 | 5,107.04 | 5,126.20 | 5,126.20 | - |
| Feb 12, 2019 | 5,105.85 | 5,124.73 | 5,102.83 | 5,107.21 | 5,107.21 | - |
| Feb 11, 2019 | 5,028.87 | 5,068.41 | 5,023.67 | 5,055.85 | 5,055.85 | - |
| Feb 08, 2019 | 5,045.26 | 5,070.04 | 4,986.54 | 5,006.34 | 5,006.34 | - |
| Feb 07, 2019 | 5,169.82 | 5,180.59 | 5,059.17 | 5,059.17 | 5,059.17 | - |
| Feb 06, 2019 | 5,203.92 | 5,208.65 | 5,185.51 | 5,198.09 | 5,198.09 | - |
| Feb 05, 2019 | 5,130.90 | 5,219.53 | 5,130.40 | 5,217.85 | 5,217.85 | - |
| Feb 04, 2019 | 5,131.65 | 5,144.89 | 5,094.96 | 5,129.95 | 5,129.95 | - |
| Feb 01, 2019 | 5,140.32 | 5,149.54 | 5,102.53 | 5,132.12 | 5,132.12 | - |
| Jan 31, 2019 | 5,167.59 | 5,192.04 | 5,072.58 | 5,128.61 | 5,128.61 | - |
| Jan 30, 2019 | 5,162.87 | 5,164.96 | 5,126.81 | 5,149.51 | 5,149.51 | - |
| Jan 29, 2019 | 5,154.05 | 5,193.08 | 5,139.15 | 5,166.62 | 5,166.62 | - |
| Jan 28, 2019 | 5,173.22 | 5,192.59 | 5,156.31 | 5,162.70 | 5,162.70 | - |
| Jan 25, 2019 | 5,173.64 | 5,213.96 | 5,166.40 | 5,195.62 | 5,195.62 | - |
| Jan 24, 2019 | 5,086.87 | 5,134.61 | 5,080.83 | 5,125.80 | 5,125.80 | - |
| Jan 23, 2019 | 5,085.95 | 5,128.36 | 5,069.17 | 5,098.79 | 5,098.79 | - |
| Jan 22, 2019 | 5,101.30 | 5,131.34 | 5,081.76 | 5,107.35 | 5,107.35 | - |
| Jan 21, 2019 | 5,146.96 | 5,148.70 | 5,123.66 | 5,128.57 | 5,128.57 | - |
| Jan 18, 2019 | 5,066.45 | 5,165.70 | 5,063.01 | 5,160.51 | 5,160.51 | - |
| Jan 17, 2019 | 4,997.92 | 5,033.29 | 4,983.99 | 5,028.37 | 5,028.37 | - |
| Jan 16, 2019 | 5,038.38 | 5,041.84 | 5,004.32 | 5,034.18 | 5,034.18 | - |
| Jan 15, 2019 | 5,048.79 | 5,063.47 | 4,979.54 | 5,016.01 | 5,016.01 | - |
| Jan 14, 2019 | 4,983.34 | 5,013.45 | 4,967.64 | 4,999.49 | 4,999.49 | - |
| Jan 11, 2019 | 5,042.42 | 5,046.97 | 4,987.52 | 5,014.02 | 5,014.02 | - |
| Jan 10, 2019 | 4,993.95 | 5,032.29 | 4,968.24 | 5,029.74 | 5,029.74 | - |
| Jan 09, 2019 | 5,012.77 | 5,048.31 | 4,991.74 | 5,016.72 | 5,016.72 | - |
| Jan 08, 2019 | 4,950.80 | 5,024.73 | 4,948.43 | 4,975.58 | 4,975.58 | - |
| Jan 07, 2019 | 4,980.37 | 4,980.41 | 4,919.06 | 4,949.70 | 4,949.70 | - |
| Jan 04, 2019 | 4,851.21 | 4,967.45 | 4,828.17 | 4,958.86 | 4,958.86 | - |
| Jan 03, 2019 | 4,820.43 | 4,853.39 | 4,789.58 | 4,797.20 | 4,797.20 | - |
| Jan 02, 2019 | 4,825.34 | 4,887.49 | 4,783.53 | 4,872.51 | 4,872.51 | - |
| Dec 28, 2018 | 4,813.48 | 4,875.56 | 4,803.98 | 4,862.74 | 4,862.74 | - |
| Dec 27, 2018 | 4,885.05 | 4,897.96 | 4,733.90 | 4,781.01 | 4,781.01 | - |
| Dec 21, 2018 | 4,869.25 | 4,906.81 | 4,841.44 | 4,897.21 | 4,897.21 | - |
| Dec 20, 2018 | 4,891.41 | 4,921.43 | 4,864.82 | 4,886.76 | 4,886.76 | - |
| Dec 19, 2018 | 4,963.35 | 4,988.23 | 4,950.51 | 4,958.20 | 4,958.20 | - |
| Dec 18, 2018 | 4,948.08 | 4,992.83 | 4,934.58 | 4,946.53 | 4,946.53 | - |
| Dec 17, 2018 | 4,998.16 | 5,013.71 | 4,927.99 | 4,960.94 | 4,960.94 | - |
| Dec 14, 2018 | 4,979.29 | 5,022.50 | 4,944.36 | 5,005.17 | 5,005.17 | - |
| Dec 13, 2018 | 5,057.18 | 5,061.83 | 5,015.07 | 5,032.32 | 5,032.32 | - |
| Dec 12, 2018 | 4,989.64 | 5,053.70 | 4,982.02 | 5,034.50 | 5,034.50 | - |
| Dec 11, 2018 | 4,934.06 | 5,013.86 | 4,921.73 | 4,965.90 | 4,965.90 | - |
| Dec 10, 2018 | 4,940.87 | 4,955.41 | 4,876.20 | 4,892.92 | 4,892.92 | - |
| Dec 07, 2018 | 5,010.04 | 5,033.55 | 4,969.39 | 4,969.39 | 4,969.39 | - |
| Dec 06, 2018 | 5,091.68 | 5,096.23 | 4,957.56 | 4,979.93 | 4,979.93 | - |
| Dec 05, 2018 | 5,161.12 | 5,189.66 | 5,148.61 | 5,159.24 | 5,159.24 | - |
| Dec 04, 2018 | 5,264.99 | 5,270.69 | 5,219.21 | 5,221.47 | 5,221.47 | - |
| Dec 03, 2018 | 5,313.33 | 5,328.17 | 5,277.79 | 5,281.41 | 5,281.41 | - |
| Nov 30, 2018 | 5,210.57 | 5,212.24 | 5,163.09 | 5,185.50 | 5,185.50 | - |
| Nov 29, 2018 | 5,240.76 | 5,252.97 | 5,194.00 | 5,204.38 | 5,204.38 | - |
| Nov 28, 2018 | 5,230.90 | 5,232.28 | 5,195.74 | 5,204.68 | 5,204.68 | - |
| Nov 27, 2018 | 5,242.41 | 5,251.28 | 5,188.91 | 5,209.39 | 5,209.39 | - |
| Nov 26, 2018 | 5,212.52 | 5,247.08 | 5,206.03 | 5,230.40 | 5,230.40 | - |
| Nov 23, 2018 | 5,134.51 | 5,161.89 | 5,110.08 | 5,155.76 | 5,155.76 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||