| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 19, 2019 | 169.17 | 169.64 | 167.28 | 167.41 | 167.41 | - |
| Mar 18, 2019 | 169.69 | 170.40 | 167.09 | 167.33 | 167.33 | - |
| Mar 15, 2019 | 169.99 | 171.83 | 167.79 | 169.38 | 169.38 | - |
| Mar 14, 2019 | 170.84 | 171.41 | 168.79 | 169.19 | 169.19 | - |
| Mar 13, 2019 | 174.05 | 175.12 | 172.40 | 174.18 | 174.18 | - |
| Mar 12, 2019 | 170.00 | 173.31 | 169.88 | 173.17 | 173.17 | - |
| Mar 11, 2019 | 170.07 | 171.26 | 166.31 | 169.18 | 169.18 | - |
| Mar 08, 2019 | 166.86 | 170.05 | 165.83 | 170.00 | 170.00 | - |
| Mar 07, 2019 | 162.41 | 165.05 | 162.01 | 164.20 | 164.20 | - |
| Mar 06, 2019 | 166.86 | 166.86 | 162.49 | 162.67 | 162.67 | - |
| Mar 05, 2019 | 165.97 | 167.15 | 165.16 | 167.11 | 167.11 | - |
| Mar 04, 2019 | 163.61 | 166.41 | 161.98 | 166.31 | 166.31 | - |
| Mar 01, 2019 | 166.40 | 169.11 | 164.50 | 164.66 | 164.66 | - |
| Feb 28, 2019 | 168.09 | 168.70 | 166.79 | 168.27 | 168.27 | - |
| Feb 27, 2019 | 171.04 | 171.65 | 167.07 | 168.34 | 168.34 | - |
| Feb 26, 2019 | 171.94 | 172.80 | 168.49 | 171.64 | 171.64 | - |
| Feb 25, 2019 | 174.32 | 175.00 | 172.09 | 172.25 | 172.25 | - |
| Feb 22, 2019 | 174.99 | 177.93 | 173.97 | 174.43 | 174.43 | - |
| Feb 21, 2019 | 175.61 | 175.94 | 173.45 | 174.72 | 174.72 | - |
| Feb 20, 2019 | 176.20 | 180.22 | 175.11 | 176.81 | 176.81 | - |
| Feb 19, 2019 | 169.61 | 176.32 | 169.24 | 175.25 | 175.25 | - |
| Feb 15, 2019 | 166.98 | 167.93 | 164.11 | 167.91 | 167.91 | - |
| Feb 14, 2019 | 163.70 | 166.41 | 162.99 | 165.92 | 165.92 | - |
| Feb 13, 2019 | 165.63 | 166.57 | 163.17 | 163.94 | 163.94 | - |
| Feb 12, 2019 | 168.28 | 168.28 | 164.71 | 165.63 | 165.63 | - |
| Feb 11, 2019 | 166.72 | 168.70 | 166.25 | 167.08 | 167.08 | - |
| Feb 08, 2019 | 167.04 | 169.68 | 166.76 | 168.87 | 168.87 | - |
| Feb 07, 2019 | 167.57 | 168.57 | 165.90 | 166.47 | 166.47 | - |
| Feb 06, 2019 | 168.18 | 170.72 | 167.63 | 167.91 | 167.91 | - |
| Feb 05, 2019 | 168.76 | 170.04 | 167.21 | 170.00 | 170.00 | - |
| Feb 04, 2019 | 166.10 | 169.52 | 165.92 | 168.94 | 168.94 | - |
| Feb 01, 2019 | 170.01 | 170.27 | 166.53 | 169.25 | 169.25 | - |
| Jan 31, 2019 | 168.56 | 170.43 | 167.82 | 170.39 | 170.39 | - |
| Jan 30, 2019 | 165.03 | 169.69 | 163.76 | 167.10 | 167.10 | - |
| Jan 29, 2019 | 163.01 | 165.41 | 161.41 | 165.23 | 165.23 | - |
| Jan 28, 2019 | 159.59 | 161.48 | 159.42 | 160.93 | 160.93 | - |
| Jan 25, 2019 | 155.19 | 158.78 | 155.19 | 158.64 | 158.64 | - |
| Jan 24, 2019 | 151.53 | 153.30 | 151.40 | 152.78 | 152.78 | - |
| Jan 23, 2019 | 151.86 | 152.80 | 150.12 | 151.86 | 151.86 | - |
| Jan 22, 2019 | 151.90 | 152.50 | 150.02 | 152.20 | 152.20 | - |
| Jan 18, 2019 | 152.10 | 153.23 | 150.15 | 150.77 | 150.77 | - |
| Jan 17, 2019 | 153.28 | 154.11 | 152.30 | 153.79 | 153.79 | - |
| Jan 16, 2019 | 152.98 | 154.90 | 152.22 | 153.70 | 153.70 | - |
| Jan 15, 2019 | 157.42 | 157.71 | 152.09 | 153.07 | 153.07 | - |
| Jan 14, 2019 | 159.19 | 160.11 | 156.47 | 157.28 | 157.28 | - |
| Jan 11, 2019 | 160.10 | 161.28 | 158.91 | 159.40 | 159.40 | - |
| Jan 10, 2019 | 161.70 | 161.70 | 158.60 | 159.50 | 159.50 | - |
| Jan 09, 2019 | 160.41 | 163.14 | 160.41 | 162.28 | 162.28 | - |
| Jan 08, 2019 | 158.42 | 160.60 | 157.33 | 160.18 | 160.18 | - |
| Jan 07, 2019 | 163.45 | 163.82 | 159.65 | 160.11 | 160.11 | - |
| Jan 04, 2019 | 161.43 | 162.95 | 158.93 | 162.32 | 162.32 | - |
| Jan 03, 2019 | 162.54 | 163.88 | 160.83 | 163.37 | 163.37 | - |
| Jan 02, 2019 | 160.38 | 162.82 | 158.82 | 160.71 | 160.71 | - |
| Dec 31, 2018 | 158.15 | 160.58 | 156.25 | 160.58 | 160.58 | - |
| Dec 28, 2018 | 160.63 | 161.38 | 157.90 | 158.15 | 158.15 | - |
| Dec 27, 2018 | 160.19 | 161.54 | 158.78 | 161.27 | 161.27 | - |
| Dec 26, 2018 | 163.61 | 164.04 | 157.88 | 159.81 | 159.81 | - |
| Dec 24, 2018 | 158.06 | 161.94 | 157.85 | 161.79 | 161.79 | - |
| Dec 21, 2018 | 157.72 | 159.10 | 155.09 | 156.47 | 156.47 | - |
| Dec 20, 2018 | 156.78 | 159.77 | 155.33 | 158.49 | 158.49 | - |
| Dec 19, 2018 | 159.94 | 163.23 | 150.93 | 150.99 | 150.99 | - |
| Dec 18, 2018 | 156.61 | 161.26 | 156.22 | 160.34 | 160.34 | - |
| Dec 17, 2018 | 153.35 | 157.36 | 153.35 | 156.72 | 156.72 | - |
| Dec 14, 2018 | 154.65 | 155.15 | 152.04 | 152.66 | 152.66 | - |
| Dec 13, 2018 | 156.49 | 157.34 | 155.51 | 156.67 | 156.67 | - |
| Dec 12, 2018 | 153.30 | 157.18 | 153.30 | 156.76 | 156.76 | - |
| Dec 11, 2018 | 155.08 | 155.70 | 152.22 | 152.82 | 152.82 | - |
| Dec 10, 2018 | 153.72 | 157.34 | 152.72 | 154.01 | 154.01 | - |
| Dec 07, 2018 | 151.68 | 155.16 | 150.87 | 153.93 | 153.93 | - |
| Dec 06, 2018 | 149.51 | 151.95 | 148.34 | 150.05 | 150.05 | - |
| Dec 04, 2018 | 148.35 | 151.28 | 148.35 | 149.37 | 149.37 | - |
| Dec 03, 2018 | 147.80 | 148.79 | 145.66 | 148.35 | 148.35 | - |
| Nov 30, 2018 | 145.40 | 146.00 | 142.90 | 145.04 | 145.04 | - |
| Nov 29, 2018 | 148.73 | 149.50 | 146.39 | 146.40 | 146.40 | - |
| Nov 28, 2018 | 143.28 | 148.59 | 142.72 | 147.88 | 147.88 | - |
| Nov 27, 2018 | 146.57 | 146.77 | 142.28 | 143.71 | 143.71 | - |
| Nov 26, 2018 | 148.65 | 150.52 | 146.24 | 146.62 | 146.62 | - |
| Nov 23, 2018 | 150.61 | 151.22 | 147.17 | 147.82 | 147.82 | - |
| Nov 21, 2018 | 148.64 | 152.42 | 148.64 | 151.58 | 151.58 | - |
| Nov 20, 2018 | 148.89 | 148.89 | 144.51 | 147.19 | 147.19 | - |
| Nov 19, 2018 | 148.28 | 150.54 | 148.06 | 148.27 | 148.27 | - |
| Nov 16, 2018 | 148.80 | 149.71 | 148.03 | 148.56 | 148.56 | - |
| Nov 15, 2018 | 144.32 | 146.57 | 143.75 | 146.41 | 146.41 | - |
| Nov 14, 2018 | 138.03 | 145.49 | 137.74 | 143.45 | 143.45 | - |
| Nov 13, 2018 | 140.47 | 141.34 | 137.25 | 138.45 | 138.45 | - |
| Nov 12, 2018 | 142.16 | 142.40 | 140.17 | 140.33 | 140.33 | - |
| Nov 09, 2018 | 143.20 | 144.29 | 141.28 | 143.41 | 143.41 | - |
| Nov 08, 2018 | 145.39 | 147.28 | 144.78 | 145.76 | 145.76 | - |
| Nov 07, 2018 | 148.71 | 148.80 | 145.69 | 145.87 | 145.87 | - |
| Nov 06, 2018 | 149.72 | 150.30 | 147.03 | 147.83 | 147.83 | - |
| Nov 05, 2018 | 149.61 | 152.23 | 147.86 | 149.83 | 149.83 | - |
| Nov 02, 2018 | 148.80 | 150.29 | 147.55 | 149.44 | 149.44 | - |
| Nov 01, 2018 | 145.86 | 150.53 | 145.77 | 149.73 | 149.73 | - |
| Oct 31, 2018 | 143.69 | 143.84 | 141.48 | 142.82 | 142.82 | - |
| Oct 30, 2018 | 143.53 | 146.13 | 142.54 | 145.23 | 145.23 | - |
| Oct 29, 2018 | 144.73 | 147.44 | 142.30 | 144.02 | 144.02 | - |
| Oct 26, 2018 | 144.71 | 149.27 | 144.63 | 144.65 | 144.65 | - |
| Oct 25, 2018 | 150.72 | 152.33 | 143.11 | 143.41 | 143.41 | - |
| Oct 24, 2018 | 154.77 | 156.16 | 152.24 | 152.65 | 152.65 | - |
| Oct 23, 2018 | 153.48 | 158.93 | 153.48 | 155.38 | 155.38 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||