| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 16, 2019 | 375.50 | 384.50 | 375.50 | 380.00 | 380.00 | 8,676,000 |
| Sep 12, 2019 | 381.00 | 383.00 | 373.00 | 375.00 | 375.00 | 9,749,513 |
| Sep 11, 2019 | 376.00 | 379.50 | 372.50 | 374.50 | 374.50 | 7,368,588 |
| Sep 10, 2019 | 380.00 | 382.00 | 375.50 | 378.00 | 378.00 | 9,046,222 |
| Sep 06, 2019 | 371.00 | 378.00 | 368.00 | 374.50 | 374.50 | 13,658,238 |
| Sep 05, 2019 | 368.50 | 369.50 | 364.50 | 367.50 | 367.50 | 4,485,683 |
| Sep 04, 2019 | 365.00 | 369.00 | 362.00 | 365.00 | 365.00 | 6,296,489 |
| Sep 03, 2019 | 370.50 | 370.50 | 363.00 | 364.00 | 364.00 | 4,462,940 |
| Sep 02, 2019 | 367.50 | 371.50 | 364.00 | 370.50 | 370.50 | 5,317,803 |
| Aug 30, 2019 | 370.50 | 373.50 | 365.00 | 367.50 | 367.50 | 10,421,568 |
| Aug 29, 2019 | 364.50 | 366.00 | 361.50 | 365.50 | 365.50 | 8,415,969 |
| Aug 28, 2019 | 355.50 | 367.50 | 355.00 | 366.00 | 366.00 | 20,997,331 |
| Aug 27, 2019 | 347.00 | 348.00 | 343.00 | 345.50 | 345.50 | 8,036,958 |
| Aug 26, 2019 | - | - | - | - | - | - |
| Aug 23, 2019 | 347.50 | 352.00 | 342.50 | 342.50 | 342.50 | 6,822,420 |
| Aug 22, 2019 | 349.00 | 352.00 | 342.50 | 345.00 | 345.00 | 8,555,639 |
| Aug 21, 2019 | 351.00 | 356.50 | 347.00 | 347.00 | 347.00 | 10,778,561 |
| Aug 20, 2019 | 351.50 | 354.00 | 347.00 | 351.00 | 351.00 | 13,464,762 |
| Aug 19, 2019 | 328.00 | 353.00 | 326.50 | 353.00 | 353.00 | 30,578,217 |
| Aug 16, 2019 | 317.00 | 324.50 | 317.00 | 322.00 | 322.00 | 7,821,353 |
| Aug 15, 2019 | 314.50 | 317.00 | 313.50 | 316.50 | 316.50 | 5,250,867 |
| Aug 14, 2019 | 322.00 | 323.00 | 318.50 | 319.50 | 319.50 | 3,991,080 |
| Aug 13, 2019 | 321.50 | 322.00 | 317.00 | 318.00 | 318.00 | 3,973,869 |
| Aug 12, 2019 | 318.50 | 323.00 | 318.00 | 323.00 | 323.00 | 8,148,041 |
| Aug 08, 2019 | 316.50 | 320.50 | 314.50 | 316.50 | 316.50 | 7,096,959 |
| Aug 07, 2019 | 313.00 | 319.50 | 312.50 | 318.00 | 318.00 | 13,326,307 |
| Aug 06, 2019 | 305.00 | 313.00 | 304.00 | 309.00 | 309.00 | 10,117,433 |
| Aug 05, 2019 | 313.00 | 315.50 | 309.00 | 312.00 | 312.00 | 9,440,893 |
| Aug 02, 2019 | 310.50 | 316.50 | 309.50 | 316.00 | 316.00 | 13,587,337 |
| Aug 01, 2019 | 318.00 | 327.50 | 314.00 | 314.00 | 314.00 | 24,478,906 |
| Jul 31, 2019 | 322.00 | 322.00 | 309.00 | 314.50 | 314.50 | 17,759,819 |
| Jul 30, 2019 | 322.00 | 328.00 | 320.50 | 325.50 | 325.50 | 17,119,494 |
| Jul 29, 2019 | 311.00 | 319.50 | 310.00 | 319.00 | 319.00 | 9,083,924 |
| Jul 26, 2019 | 309.50 | 315.00 | 308.00 | 313.50 | 313.50 | 4,494,969 |
| Jul 25, 2019 | 310.00 | 313.00 | 308.00 | 313.00 | 313.00 | 5,465,905 |
| Jul 24, 2019 | 315.00 | 315.50 | 307.50 | 308.00 | 308.00 | 8,478,357 |
| Jul 23, 2019 | 310.00 | 315.00 | 310.00 | 314.50 | 314.50 | 7,586,407 |
| Jul 22, 2019 | 306.00 | 309.50 | 305.50 | 308.50 | 308.50 | 7,018,764 |
| Jul 19, 2019 | 307.50 | 308.00 | 302.50 | 304.50 | 304.50 | 7,333,715 |
| Jul 18, 2019 | 311.00 | 311.00 | 301.00 | 302.00 | 302.00 | 9,600,433 |
| Jul 17, 2019 | 313.00 | 314.00 | 308.50 | 310.00 | 310.00 | 6,807,470 |
| Jul 16, 2019 | 315.50 | 317.50 | 313.00 | 314.00 | 314.00 | 5,075,568 |
| Jul 15, 2019 | 318.50 | 319.00 | 313.50 | 314.50 | 314.50 | 5,194,708 |
| Jul 12, 2019 | 321.50 | 322.00 | 318.00 | 318.00 | 318.00 | 3,205,923 |
| Jul 11, 2019 | 320.00 | 324.00 | 319.00 | 322.50 | 322.50 | 6,720,950 |
| Jul 10, 2019 | 317.00 | 319.00 | 315.50 | 318.00 | 318.00 | 4,383,939 |
| Jul 09, 2019 | 314.50 | 316.00 | 313.00 | 313.50 | 313.50 | 3,738,897 |
| Jul 08, 2019 | 312.00 | 315.50 | 312.00 | 314.00 | 314.00 | 5,706,740 |
| Jul 08, 2019 | 9 Dividend | |||||
| Jul 05, 2019 | 319.50 | 322.00 | 318.50 | 321.00 | 312.00 | 6,690,938 |
| Jul 04, 2019 | 320.00 | 320.50 | 317.50 | 319.00 | 310.06 | 4,090,644 |
| Jul 03, 2019 | 322.00 | 326.50 | 316.00 | 317.50 | 308.60 | 8,818,515 |
| Jul 02, 2019 | 314.00 | 319.00 | 313.50 | 319.00 | 310.06 | 7,758,935 |
| Jul 01, 2019 | 315.00 | 317.00 | 312.50 | 314.00 | 305.20 | 8,268,252 |
| Jun 28, 2019 | 314.00 | 315.50 | 311.00 | 314.00 | 305.20 | 4,236,184 |
| Jun 27, 2019 | 314.00 | 315.50 | 312.50 | 313.00 | 304.22 | 5,353,416 |
| Jun 26, 2019 | 312.50 | 313.00 | 309.50 | 310.50 | 301.79 | 3,335,968 |
| Jun 25, 2019 | 313.50 | 315.00 | 309.00 | 311.50 | 302.77 | 3,262,743 |
| Jun 24, 2019 | 311.50 | 315.50 | 310.00 | 315.50 | 306.65 | 4,462,509 |
| Jun 21, 2019 | 312.00 | 316.00 | 310.00 | 313.50 | 304.71 | 9,233,348 |
| Jun 20, 2019 | 311.00 | 313.00 | 308.00 | 310.00 | 301.31 | 4,674,213 |
| Jun 19, 2019 | 314.50 | 315.00 | 307.50 | 308.50 | 299.85 | 8,115,800 |
| Jun 18, 2019 | 304.00 | 309.00 | 304.00 | 308.50 | 299.85 | 6,585,570 |
| Jun 17, 2019 | 305.00 | 307.00 | 300.00 | 300.50 | 292.07 | 6,753,100 |
| Jun 14, 2019 | 311.00 | 312.50 | 306.00 | 307.00 | 298.39 | 4,800,518 |
| Jun 13, 2019 | 309.50 | 316.50 | 308.50 | 309.50 | 300.82 | 6,906,886 |
| Jun 12, 2019 | 308.50 | 312.50 | 306.50 | 309.50 | 300.82 | 4,458,590 |
| Jun 11, 2019 | 310.00 | 314.00 | 308.00 | 308.00 | 299.36 | 8,924,969 |
| Jun 10, 2019 | 313.00 | 316.50 | 310.00 | 316.00 | 307.14 | 8,082,018 |
| Jun 06, 2019 | 312.00 | 312.00 | 305.50 | 307.00 | 298.39 | 6,168,786 |
| Jun 05, 2019 | 317.00 | 319.50 | 312.50 | 313.00 | 304.22 | 9,334,896 |
| Jun 04, 2019 | 316.00 | 318.00 | 311.00 | 311.00 | 302.28 | 8,772,745 |
| Jun 03, 2019 | 308.50 | 316.50 | 304.00 | 314.00 | 305.20 | 13,144,705 |
| May 31, 2019 | 298.50 | 313.00 | 297.00 | 311.00 | 302.28 | 15,580,408 |
| May 30, 2019 | 284.50 | 298.50 | 284.50 | 296.50 | 288.19 | 10,940,177 |
| May 29, 2019 | 277.50 | 280.50 | 275.00 | 280.50 | 272.64 | 5,039,512 |
| May 28, 2019 | 283.00 | 283.50 | 279.50 | 280.50 | 272.64 | 7,631,484 |
| May 27, 2019 | 287.00 | 288.50 | 276.50 | 281.00 | 273.12 | 7,623,986 |
| May 24, 2019 | 294.50 | 294.50 | 286.00 | 287.00 | 278.95 | 5,171,759 |
| May 23, 2019 | 291.00 | 295.00 | 289.00 | 292.00 | 283.81 | 9,875,909 |
| May 22, 2019 | 290.00 | 290.50 | 286.50 | 287.50 | 279.44 | 3,821,414 |
| May 21, 2019 | 287.00 | 292.50 | 286.50 | 290.50 | 282.36 | 5,504,726 |
| May 20, 2019 | 291.50 | 293.00 | 286.50 | 290.00 | 281.87 | 5,080,134 |
| May 17, 2019 | 291.50 | 296.50 | 289.00 | 291.00 | 282.84 | 8,935,427 |
| May 16, 2019 | 290.00 | 292.00 | 286.00 | 288.00 | 279.93 | 4,927,890 |
| May 15, 2019 | 290.00 | 293.50 | 287.50 | 290.00 | 281.87 | 5,782,386 |
| May 14, 2019 | 279.00 | 289.00 | 276.50 | 289.00 | 280.90 | 8,106,651 |
| May 13, 2019 | 300.00 | 300.00 | 285.50 | 286.50 | 278.47 | 8,021,402 |
| May 10, 2019 | 303.00 | 305.50 | 293.00 | 298.50 | 290.13 | 7,160,414 |
| May 09, 2019 | 311.00 | 314.00 | 300.00 | 300.00 | 291.59 | 9,556,606 |
| May 08, 2019 | 308.00 | 311.00 | 304.50 | 310.00 | 301.31 | 9,096,385 |
| May 07, 2019 | 309.00 | 313.00 | 307.00 | 311.00 | 302.28 | 12,299,811 |
| May 06, 2019 | 304.00 | 306.00 | 301.00 | 306.00 | 297.42 | 12,178,296 |
| May 03, 2019 | 304.00 | 310.00 | 301.00 | 309.00 | 300.34 | 18,605,013 |
| May 02, 2019 | 307.50 | 307.50 | 298.00 | 298.00 | 289.64 | 21,971,303 |
| Apr 30, 2019 | 290.00 | 295.50 | 287.00 | 295.50 | 287.21 | 8,621,796 |
| Apr 29, 2019 | 289.50 | 291.50 | 286.50 | 287.50 | 279.44 | 4,219,363 |
| Apr 26, 2019 | 286.00 | 290.00 | 283.50 | 290.00 | 281.87 | 3,850,978 |
| Apr 25, 2019 | 289.50 | 291.00 | 286.00 | 288.00 | 279.93 | 3,703,193 |
| Apr 24, 2019 | 292.00 | 292.00 | 287.00 | 289.50 | 281.38 | 3,863,399 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||