| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2019 | 521.59 | 524.79 | 520.41 | 522.28 | 522.28 | - |
| Oct 21, 2019 | 517.59 | 523.19 | 517.59 | 521.59 | 521.59 | - |
| Oct 18, 2019 | 519.75 | 519.75 | 515.33 | 517.59 | 517.59 | - |
| Oct 17, 2019 | 516.04 | 520.46 | 516.04 | 519.75 | 519.75 | - |
| Oct 16, 2019 | 516.28 | 518.07 | 515.32 | 516.04 | 516.04 | - |
| Oct 15, 2019 | 511.43 | 518.14 | 511.43 | 516.28 | 516.28 | - |
| Oct 14, 2019 | 513.51 | 513.51 | 509.03 | 511.43 | 511.43 | - |
| Oct 11, 2019 | 504.34 | 517.45 | 504.34 | 513.51 | 513.51 | - |
| Oct 10, 2019 | 501.93 | 506.19 | 501.93 | 504.34 | 504.34 | - |
| Oct 09, 2019 | 498.65 | 503.58 | 498.65 | 501.93 | 501.93 | - |
| Oct 08, 2019 | 507.81 | 507.81 | 498.65 | 498.65 | 498.65 | - |
| Oct 07, 2019 | 509.82 | 511.39 | 506.63 | 507.81 | 507.81 | - |
| Oct 04, 2019 | 505.45 | 509.86 | 504.34 | 509.82 | 509.82 | - |
| Oct 03, 2019 | 503.05 | 505.51 | 496.43 | 505.45 | 505.45 | - |
| Oct 02, 2019 | 511.28 | 511.28 | 500.32 | 503.05 | 503.05 | - |
| Oct 01, 2019 | 520.69 | 524.90 | 510.80 | 511.28 | 511.28 | - |
| Sep 30, 2019 | 518.73 | 522.19 | 518.73 | 520.69 | 520.69 | - |
| Sep 27, 2019 | 521.70 | 523.89 | 516.75 | 518.73 | 518.73 | - |
| Sep 26, 2019 | 525.28 | 525.28 | 519.91 | 521.70 | 521.70 | - |
| Sep 25, 2019 | 520.73 | 525.99 | 519.27 | 525.28 | 525.28 | - |
| Sep 24, 2019 | 527.40 | 529.09 | 519.46 | 520.73 | 520.73 | - |
| Sep 23, 2019 | 526.91 | 528.88 | 524.57 | 527.40 | 527.40 | - |
| Sep 20, 2019 | 528.45 | 530.83 | 526.18 | 526.91 | 526.91 | - |
| Sep 19, 2019 | 530.56 | 532.98 | 528.06 | 528.45 | 528.45 | - |
| Sep 18, 2019 | 533.67 | 533.67 | 526.44 | 530.56 | 530.56 | - |
| Sep 17, 2019 | 535.87 | 535.87 | 531.33 | 533.67 | 533.67 | - |
| Sep 16, 2019 | 533.89 | 537.00 | 532.07 | 535.87 | 535.87 | - |
| Sep 13, 2019 | 533.05 | 537.25 | 533.05 | 533.89 | 533.89 | - |
| Sep 12, 2019 | 533.69 | 534.75 | 529.56 | 533.05 | 533.05 | - |
| Sep 11, 2019 | 526.47 | 533.69 | 524.52 | 533.69 | 533.69 | - |
| Sep 10, 2019 | 520.35 | 526.48 | 518.39 | 526.47 | 526.47 | - |
| Sep 09, 2019 | 513.82 | 520.35 | 513.82 | 520.35 | 520.35 | - |
| Sep 06, 2019 | 513.44 | 516.05 | 512.75 | 513.82 | 513.82 | - |
| Sep 05, 2019 | 504.02 | 515.14 | 504.02 | 513.44 | 513.44 | - |
| Sep 04, 2019 | 497.90 | 504.22 | 497.90 | 504.02 | 504.02 | - |
| Sep 03, 2019 | 503.89 | 503.89 | 495.49 | 497.90 | 497.90 | - |
| Aug 30, 2019 | 506.20 | 506.83 | 502.11 | 503.89 | 503.89 | - |
| Aug 29, 2019 | 495.96 | 504.54 | 495.96 | 503.73 | 503.73 | - |
| Aug 28, 2019 | 490.51 | 496.85 | 488.62 | 495.96 | 495.96 | - |
| Aug 27, 2019 | 495.09 | 497.98 | 489.86 | 490.51 | 490.51 | - |
| Aug 26, 2019 | 491.18 | 496.07 | 491.18 | 495.09 | 495.09 | - |
| Aug 23, 2019 | 505.79 | 505.79 | 490.07 | 491.18 | 491.18 | - |
| Aug 22, 2019 | 505.82 | 508.69 | 503.87 | 505.79 | 505.79 | - |
| Aug 21, 2019 | 501.89 | 506.80 | 501.89 | 505.82 | 505.82 | - |
| Aug 20, 2019 | 505.56 | 505.56 | 501.85 | 501.89 | 501.89 | - |
| Aug 19, 2019 | 499.78 | 507.20 | 499.78 | 505.56 | 505.56 | - |
| Aug 16, 2019 | 490.20 | 500.25 | 490.20 | 499.78 | 499.78 | - |
| Aug 15, 2019 | 492.81 | 493.76 | 487.61 | 490.20 | 490.20 | - |
| Aug 14, 2019 | 509.25 | 509.25 | 492.42 | 492.81 | 492.81 | - |
| Aug 13, 2019 | 510.63 | 514.22 | 501.66 | 509.25 | 509.25 | - |
| Aug 12, 2019 | 508.12 | 508.12 | 502.50 | 503.50 | 503.50 | - |
| Aug 09, 2019 | 515.03 | 515.03 | 509.40 | 510.63 | 510.63 | - |
| Aug 08, 2019 | 510.49 | 517.17 | 510.33 | 517.04 | 517.04 | - |
| Aug 07, 2019 | 503.74 | 509.06 | 499.79 | 508.02 | 508.02 | - |
| Aug 06, 2019 | 507.37 | 509.24 | 502.99 | 508.72 | 508.72 | - |
| Aug 05, 2019 | 511.88 | 511.88 | 500.66 | 504.59 | 504.59 | - |
| Aug 02, 2019 | 522.38 | 522.75 | 515.74 | 519.10 | 519.10 | - |
| Aug 01, 2019 | 534.03 | 536.58 | 523.01 | 524.76 | 524.76 | - |
| Jul 31, 2019 | 538.65 | 541.13 | 531.07 | 534.33 | 534.33 | - |
| Jul 30, 2019 | 536.00 | 538.73 | 531.35 | 538.65 | 538.65 | - |
| Jul 29, 2019 | 538.62 | 538.67 | 534.52 | 536.00 | 536.00 | - |
| Jul 26, 2019 | 534.95 | 539.22 | 534.95 | 538.62 | 538.62 | - |
| Jul 25, 2019 | 540.72 | 540.72 | 534.36 | 534.95 | 534.95 | - |
| Jul 24, 2019 | 533.84 | 541.02 | 533.73 | 540.72 | 540.72 | - |
| Jul 23, 2019 | 532.14 | 534.72 | 531.27 | 534.72 | 534.72 | - |
| Jul 22, 2019 | 530.95 | 533.31 | 529.76 | 530.23 | 530.23 | - |
| Jul 19, 2019 | 532.29 | 534.53 | 530.90 | 530.95 | 530.95 | - |
| Jul 18, 2019 | 531.99 | 532.96 | 529.48 | 532.29 | 532.29 | - |
| Jul 17, 2019 | 536.80 | 536.80 | 531.97 | 531.99 | 531.99 | - |
| Jul 16, 2019 | 536.86 | 539.24 | 535.82 | 536.80 | 536.80 | - |
| Jul 15, 2019 | 538.21 | 539.23 | 535.51 | 536.86 | 536.86 | - |
| Jul 12, 2019 | 533.54 | 538.98 | 533.54 | 538.21 | 538.21 | - |
| Jul 11, 2019 | 534.89 | 535.69 | 531.73 | 533.54 | 533.54 | - |
| Jul 10, 2019 | 533.49 | 537.06 | 533.10 | 534.89 | 534.89 | - |
| Jul 09, 2019 | 534.08 | 534.08 | 531.08 | 533.49 | 533.49 | - |
| Jul 08, 2019 | 538.26 | 538.26 | 533.33 | 534.08 | 534.08 | - |
| Jul 05, 2019 | 537.26 | 538.26 | 532.37 | 538.26 | 538.26 | - |
| Jul 03, 2019 | 533.61 | 537.28 | 533.61 | 537.26 | 537.26 | - |
| Jul 02, 2019 | 535.58 | 535.58 | 531.61 | 533.61 | 533.61 | - |
| Jul 01, 2019 | 533.30 | 540.69 | 533.30 | 535.58 | 535.58 | - |
| Jun 28, 2019 | 527.08 | 533.52 | 527.08 | 533.30 | 533.30 | - |
| Jun 27, 2019 | 521.35 | 527.08 | 521.35 | 527.08 | 527.08 | - |
| Jun 26, 2019 | 520.87 | 523.79 | 520.87 | 521.35 | 521.35 | - |
| Jun 25, 2019 | 522.94 | 524.57 | 520.74 | 520.87 | 520.87 | - |
| Jun 24, 2019 | 528.57 | 529.13 | 524.13 | 524.13 | 524.13 | - |
| Jun 21, 2019 | 531.42 | 531.42 | 527.14 | 528.57 | 528.57 | - |
| Jun 20, 2019 | 527.22 | 533.09 | 527.22 | 531.42 | 531.42 | - |
| Jun 19, 2019 | 525.78 | 527.65 | 525.00 | 527.22 | 527.22 | - |
| Jun 18, 2019 | 519.59 | 528.84 | 519.59 | 525.78 | 525.78 | - |
| Jun 17, 2019 | 519.14 | 521.20 | 518.63 | 519.59 | 519.59 | - |
| Jun 14, 2019 | 523.16 | 523.16 | 518.78 | 519.14 | 519.14 | - |
| Jun 13, 2019 | 518.54 | 523.16 | 518.54 | 523.16 | 523.16 | - |
| Jun 12, 2019 | 520.57 | 520.57 | 517.38 | 518.54 | 518.54 | - |
| Jun 11, 2019 | 520.57 | 525.55 | 519.40 | 520.57 | 520.57 | - |
| Jun 10, 2019 | 517.97 | 524.10 | 517.97 | 520.57 | 520.57 | - |
| Jun 07, 2019 | 516.42 | 519.66 | 515.91 | 517.97 | 517.97 | - |
| Jun 06, 2019 | 514.61 | 515.63 | 510.58 | 514.48 | 514.48 | - |
| Jun 05, 2019 | 515.09 | 517.43 | 510.47 | 514.61 | 514.61 | - |
| Jun 04, 2019 | 501.97 | 515.09 | 501.97 | 515.09 | 515.09 | - |
| Jun 03, 2019 | 498.91 | 503.84 | 498.91 | 501.97 | 501.97 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||