| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 15, 2019 | 5,502.66 | 5,533.33 | 5,502.66 | 5,533.27 | 5,533.27 | - |
| Feb 14, 2019 | 5,468.88 | 5,497.58 | 5,444.44 | 5,473.33 | 5,473.33 | - |
| Feb 13, 2019 | 5,480.52 | 5,503.34 | 5,477.19 | 5,485.97 | 5,485.97 | - |
| Feb 12, 2019 | 5,424.90 | 5,475.86 | 5,424.90 | 5,468.98 | 5,468.98 | - |
| Feb 11, 2019 | 5,404.17 | 5,415.34 | 5,387.02 | 5,399.00 | 5,399.00 | - |
| Feb 08, 2019 | 5,364.20 | 5,395.17 | 5,343.24 | 5,395.12 | 5,395.12 | - |
| Feb 07, 2019 | 5,412.54 | 5,416.09 | 5,352.25 | 5,389.69 | 5,389.69 | - |
| Feb 06, 2019 | 5,446.64 | 5,452.53 | 5,425.40 | 5,439.80 | 5,439.80 | - |
| Feb 05, 2019 | 5,432.75 | 5,453.93 | 5,424.24 | 5,451.40 | 5,451.40 | - |
| Feb 04, 2019 | 5,389.20 | 5,425.81 | 5,373.87 | 5,425.80 | 5,425.80 | - |
| Feb 01, 2019 | 5,380.81 | 5,409.33 | 5,370.24 | 5,389.19 | 5,389.19 | - |
| Jan 31, 2019 | 5,346.59 | 5,393.26 | 5,333.17 | 5,383.63 | 5,383.63 | - |
| Jan 30, 2019 | 5,282.00 | 5,355.28 | 5,271.66 | 5,336.60 | 5,336.60 | - |
| Jan 29, 2019 | 5,264.02 | 5,276.05 | 5,236.49 | 5,254.31 | 5,254.31 | - |
| Jan 28, 2019 | 5,264.13 | 5,264.13 | 5,222.73 | 5,261.88 | 5,261.88 | - |
| Jan 25, 2019 | 5,288.93 | 5,318.67 | 5,288.86 | 5,303.51 | 5,303.51 | - |
| Jan 24, 2019 | 5,251.74 | 5,268.23 | 5,228.21 | 5,258.69 | 5,258.69 | - |
| Jan 23, 2019 | 5,260.80 | 5,280.12 | 5,200.02 | 5,251.29 | 5,251.29 | - |
| Jan 22, 2019 | 5,289.45 | 5,289.45 | 5,208.68 | 5,239.75 | 5,239.75 | - |
| Jan 18, 2019 | 5,276.10 | 5,324.19 | 5,269.01 | 5,314.78 | 5,314.78 | - |
| Jan 17, 2019 | 5,192.39 | 5,263.35 | 5,186.58 | 5,245.48 | 5,245.48 | - |
| Jan 16, 2019 | 5,202.76 | 5,224.66 | 5,199.05 | 5,205.45 | 5,205.45 | - |
| Jan 15, 2019 | 5,143.65 | 5,199.24 | 5,143.65 | 5,193.78 | 5,193.78 | - |
| Jan 14, 2019 | 5,134.00 | 5,151.65 | 5,114.46 | 5,138.58 | 5,138.58 | - |
| Jan 11, 2019 | 5,148.93 | 5,165.16 | 5,127.66 | 5,165.15 | 5,165.15 | - |
| Jan 10, 2019 | 5,119.89 | 5,168.17 | 5,097.19 | 5,165.89 | 5,165.89 | - |
| Jan 09, 2019 | 5,132.77 | 5,162.69 | 5,111.32 | 5,142.66 | 5,142.66 | - |
| Jan 08, 2019 | 5,107.52 | 5,130.77 | 5,066.64 | 5,120.04 | 5,120.04 | - |
| Jan 07, 2019 | 5,042.77 | 5,103.48 | 5,020.83 | 5,070.76 | 5,070.76 | - |
| Jan 04, 2019 | 4,920.88 | 5,047.56 | 4,920.88 | 5,035.45 | 5,035.45 | - |
| Jan 03, 2019 | 4,955.83 | 4,958.06 | 4,860.86 | 4,868.30 | 4,868.30 | - |
| Jan 02, 2019 | 4,924.81 | 5,009.24 | 4,906.15 | 4,990.56 | 4,990.56 | - |
| Dec 31, 2018 | 4,968.50 | 4,988.90 | 4,936.58 | 4,984.22 | 4,984.22 | - |
| Dec 28, 2018 | 4,967.52 | 5,010.16 | 4,916.64 | 4,941.61 | 4,941.61 | - |
| Dec 27, 2018 | 4,854.87 | 4,946.94 | 4,766.39 | 4,946.94 | 4,946.94 | - |
| Dec 26, 2018 | 4,696.63 | 4,904.61 | 4,664.09 | 4,904.49 | 4,904.49 | - |
| Dec 24, 2018 | 4,770.95 | 4,790.00 | 4,672.66 | 4,672.66 | 4,672.66 | - |
| Dec 21, 2018 | 4,899.41 | 4,976.56 | 4,787.04 | 4,802.51 | 4,802.51 | - |
| Dec 20, 2018 | 4,961.79 | 4,987.34 | 4,851.58 | 4,903.46 | 4,903.46 | - |
| Dec 19, 2018 | 5,061.59 | 5,134.03 | 4,946.93 | 4,981.92 | 4,981.92 | - |
| Dec 18, 2018 | 5,086.65 | 5,114.41 | 5,025.16 | 5,059.34 | 5,059.34 | - |
| Dec 17, 2018 | 5,147.60 | 5,168.14 | 5,028.39 | 5,058.58 | 5,058.58 | - |
| Dec 14, 2018 | 5,224.65 | 5,234.82 | 5,153.63 | 5,165.60 | 5,165.60 | - |
| Dec 13, 2018 | 5,281.68 | 5,304.19 | 5,239.12 | 5,265.46 | 5,265.46 | - |
| Dec 12, 2018 | 5,279.75 | 5,333.79 | 5,264.03 | 5,265.53 | 5,265.53 | - |
| Dec 11, 2018 | 5,292.03 | 5,311.68 | 5,206.46 | 5,237.10 | 5,237.10 | - |
| Dec 10, 2018 | 5,225.06 | 5,257.92 | 5,131.85 | 5,238.70 | 5,238.70 | - |
| Dec 07, 2018 | 5,344.97 | 5,379.12 | 5,210.25 | 5,229.44 | 5,229.44 | - |
| Dec 06, 2018 | 5,289.04 | 5,353.48 | 5,205.72 | 5,353.43 | 5,353.43 | - |
| Dec 04, 2018 | 5,523.41 | 5,530.26 | 5,354.29 | 5,359.91 | 5,359.91 | - |
| Dec 03, 2018 | 5,539.12 | 5,558.16 | 5,505.18 | 5,538.86 | 5,538.86 | - |
| Nov 30, 2018 | 5,434.43 | 5,480.24 | 5,424.72 | 5,478.91 | 5,478.91 | - |
| Nov 29, 2018 | 5,431.92 | 5,465.18 | 5,404.25 | 5,433.49 | 5,433.49 | - |
| Nov 28, 2018 | 5,340.29 | 5,444.36 | 5,326.27 | 5,444.12 | 5,444.12 | - |
| Nov 27, 2018 | 5,284.99 | 5,322.23 | 5,270.81 | 5,321.52 | 5,321.52 | - |
| Nov 26, 2018 | 5,257.59 | 5,305.92 | 5,257.59 | 5,304.17 | 5,304.17 | - |
| Nov 23, 2018 | 5,224.01 | 5,252.07 | 5,219.62 | 5,222.43 | 5,222.43 | - |
| Nov 21, 2018 | 5,272.12 | 5,297.57 | 5,256.60 | 5,256.61 | 5,256.61 | - |
| Nov 20, 2018 | 5,265.45 | 5,294.63 | 5,219.67 | 5,240.23 | 5,240.23 | - |
| Nov 19, 2018 | 5,416.05 | 5,420.86 | 5,317.69 | 5,336.70 | 5,336.70 | - |
| Nov 16, 2018 | 5,391.70 | 5,447.32 | 5,379.34 | 5,426.86 | 5,426.86 | - |
| Nov 15, 2018 | 5,341.69 | 5,424.55 | 5,297.58 | 5,414.43 | 5,414.43 | - |
| Nov 14, 2018 | 5,427.93 | 5,445.51 | 5,324.62 | 5,355.94 | 5,355.94 | - |
| Nov 13, 2018 | 5,410.96 | 5,459.57 | 5,381.32 | 5,395.37 | 5,395.37 | - |
| Nov 12, 2018 | 5,497.75 | 5,501.69 | 5,394.82 | 5,403.19 | 5,403.19 | - |
| Nov 09, 2018 | 5,537.73 | 5,537.73 | 5,478.63 | 5,511.79 | 5,511.79 | - |
| Nov 08, 2018 | 5,561.11 | 5,577.68 | 5,538.73 | 5,562.00 | 5,562.00 | - |
| Nov 07, 2018 | 5,494.30 | 5,575.39 | 5,494.30 | 5,573.06 | 5,573.06 | - |
| Nov 06, 2018 | 5,423.49 | 5,459.57 | 5,421.24 | 5,457.25 | 5,457.25 | - |
| Nov 05, 2018 | 5,399.24 | 5,434.34 | 5,382.88 | 5,422.88 | 5,422.88 | - |
| Nov 02, 2018 | 5,436.88 | 5,458.81 | 5,347.75 | 5,392.53 | 5,392.53 | - |
| Nov 01, 2018 | 5,381.20 | 5,428.73 | 5,364.14 | 5,426.33 | 5,426.33 | - |
| Oct 31, 2018 | 5,357.32 | 5,418.85 | 5,357.32 | 5,369.49 | 5,369.49 | - |
| Oct 30, 2018 | 5,228.62 | 5,317.05 | 5,218.09 | 5,311.67 | 5,311.67 | - |
| Oct 29, 2018 | 5,311.26 | 5,359.17 | 5,155.62 | 5,229.28 | 5,229.28 | - |
| Oct 26, 2018 | 5,281.91 | 5,330.45 | 5,203.50 | 5,263.74 | 5,263.74 | - |
| Oct 25, 2018 | 5,295.79 | 5,390.37 | 5,281.96 | 5,356.54 | 5,356.54 | - |
| Oct 24, 2018 | 5,420.50 | 5,429.84 | 5,251.23 | 5,258.61 | 5,258.61 | - |
| Oct 23, 2018 | 5,387.16 | 5,451.40 | 5,328.71 | 5,426.08 | 5,426.08 | - |
| Oct 22, 2018 | 5,491.63 | 5,501.53 | 5,442.69 | 5,455.88 | 5,455.88 | - |
| Oct 19, 2018 | 5,494.90 | 5,538.55 | 5,464.52 | 5,479.30 | 5,479.30 | - |
| Oct 18, 2018 | 5,546.87 | 5,554.72 | 5,454.32 | 5,481.13 | 5,481.13 | - |
| Oct 17, 2018 | 5,565.49 | 5,575.69 | 5,506.39 | 5,560.62 | 5,560.62 | - |
| Oct 16, 2018 | 5,476.96 | 5,568.82 | 5,476.74 | 5,561.80 | 5,561.80 | - |
| Oct 15, 2018 | 5,470.43 | 5,494.39 | 5,441.55 | 5,444.61 | 5,444.61 | - |
| Oct 12, 2018 | 5,483.59 | 5,493.91 | 5,402.36 | 5,476.83 | 5,476.83 | - |
| Oct 11, 2018 | 5,495.53 | 5,531.63 | 5,364.29 | 5,399.54 | 5,399.54 | - |
| Oct 10, 2018 | 5,687.52 | 5,687.52 | 5,511.85 | 5,512.94 | 5,512.94 | - |
| Oct 09, 2018 | 5,704.53 | 5,728.65 | 5,688.31 | 5,700.23 | 5,700.23 | - |
| Oct 08, 2018 | 5,693.01 | 5,716.58 | 5,662.44 | 5,706.66 | 5,706.66 | - |
| Oct 05, 2018 | 5,742.48 | 5,756.52 | 5,676.81 | 5,708.90 | 5,708.90 | - |
| Oct 04, 2018 | 5,775.65 | 5,776.50 | 5,705.57 | 5,740.56 | 5,740.56 | - |
| Oct 03, 2018 | 5,798.71 | 5,814.82 | 5,778.28 | 5,786.48 | 5,786.48 | - |
| Oct 02, 2018 | 5,783.09 | 5,798.14 | 5,774.36 | 5,782.37 | 5,782.37 | - |
| Oct 01, 2018 | 5,787.81 | 5,809.04 | 5,771.24 | 5,784.45 | 5,784.45 | - |
| Sep 28, 2018 | 5,755.61 | 5,776.38 | 5,750.62 | 5,763.42 | 5,763.42 | - |
| Sep 27, 2018 | 5,758.58 | 5,789.31 | 5,753.96 | 5,763.22 | 5,763.22 | - |
| Sep 26, 2018 | 5,768.05 | 5,795.82 | 5,741.88 | 5,746.27 | 5,746.27 | - |
| Sep 25, 2018 | 5,777.47 | 5,781.58 | 5,761.68 | 5,765.25 | 5,765.25 | - |
| Sep 24, 2018 | 5,777.22 | 5,781.03 | 5,759.33 | 5,772.36 | 5,772.36 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||