| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2019 | 203.12 | 204.15 | 202.52 | 203.86 | 203.86 | 24,190,300 |
| Apr 17, 2019 | 199.54 | 203.38 | 198.61 | 203.13 | 203.13 | 28,906,800 |
| Apr 16, 2019 | 199.46 | 201.37 | 198.56 | 199.25 | 199.25 | 25,696,400 |
| Apr 15, 2019 | 198.58 | 199.85 | 198.01 | 199.23 | 199.23 | 17,536,600 |
| Apr 12, 2019 | 199.20 | 200.14 | 196.21 | 198.87 | 198.87 | 27,760,700 |
| Apr 11, 2019 | 200.85 | 201.00 | 198.44 | 198.95 | 198.95 | 20,900,800 |
| Apr 10, 2019 | 198.68 | 200.74 | 198.18 | 200.62 | 200.62 | 21,695,300 |
| Apr 09, 2019 | 200.32 | 202.85 | 199.23 | 199.50 | 199.50 | 35,768,200 |
| Apr 08, 2019 | 196.42 | 200.23 | 196.34 | 200.10 | 200.10 | 25,881,700 |
| Apr 05, 2019 | 196.45 | 197.10 | 195.93 | 197.00 | 197.00 | 18,526,600 |
| Apr 04, 2019 | 194.79 | 196.37 | 193.14 | 195.69 | 195.69 | 19,114,300 |
| Apr 03, 2019 | 193.25 | 196.50 | 193.15 | 195.35 | 195.35 | 23,271,800 |
| Apr 02, 2019 | 191.09 | 194.46 | 191.05 | 194.02 | 194.02 | 22,765,700 |
| Apr 01, 2019 | 191.64 | 191.68 | 188.38 | 191.24 | 191.24 | 27,862,000 |
| Mar 29, 2019 | 189.83 | 190.08 | 188.54 | 189.95 | 189.95 | 23,564,000 |
| Mar 28, 2019 | 188.95 | 189.56 | 187.53 | 188.72 | 188.72 | 20,780,400 |
| Mar 27, 2019 | 188.75 | 189.76 | 186.55 | 188.47 | 188.47 | 29,848,400 |
| Mar 26, 2019 | 191.66 | 192.88 | 184.58 | 186.79 | 186.79 | 49,800,500 |
| Mar 25, 2019 | 191.51 | 191.98 | 186.60 | 188.74 | 188.74 | 43,845,300 |
| Mar 22, 2019 | 195.34 | 197.69 | 190.78 | 191.05 | 191.05 | 42,407,700 |
| Mar 21, 2019 | 190.02 | 196.33 | 189.81 | 195.09 | 195.09 | 51,034,200 |
| Mar 20, 2019 | 186.23 | 189.49 | 184.73 | 188.16 | 188.16 | 31,035,200 |
| Mar 19, 2019 | 188.35 | 188.99 | 185.92 | 186.53 | 186.53 | 31,646,400 |
| Mar 18, 2019 | 185.80 | 188.39 | 185.79 | 188.02 | 188.02 | 26,219,800 |
| Mar 15, 2019 | 184.85 | 187.33 | 183.74 | 186.12 | 186.12 | 39,042,900 |
| Mar 14, 2019 | 183.90 | 184.10 | 182.56 | 183.73 | 183.73 | 23,579,500 |
| Mar 13, 2019 | 182.25 | 183.30 | 180.92 | 181.71 | 181.71 | 31,032,500 |
| Mar 12, 2019 | 180.00 | 182.67 | 179.37 | 180.91 | 180.91 | 32,467,600 |
| Mar 11, 2019 | 175.49 | 179.12 | 175.35 | 178.90 | 178.90 | 32,011,000 |
| Mar 08, 2019 | 170.32 | 173.07 | 169.50 | 172.91 | 172.91 | 23,999,400 |
| Mar 07, 2019 | 173.87 | 174.44 | 172.02 | 172.50 | 172.50 | 24,760,900 |
| Mar 06, 2019 | 174.67 | 175.49 | 173.94 | 174.52 | 174.52 | 20,810,400 |
| Mar 05, 2019 | 175.94 | 176.00 | 174.54 | 175.53 | 175.53 | 19,737,400 |
| Mar 04, 2019 | 175.69 | 177.75 | 173.97 | 175.85 | 175.85 | 27,436,200 |
| Mar 01, 2019 | 174.28 | 175.15 | 172.89 | 174.97 | 174.97 | 25,886,200 |
| Feb 28, 2019 | 174.32 | 174.91 | 172.92 | 173.15 | 173.15 | 28,215,400 |
| Feb 27, 2019 | 173.21 | 175.00 | 172.73 | 174.87 | 174.87 | 27,835,400 |
| Feb 26, 2019 | 173.71 | 175.30 | 173.17 | 174.33 | 174.33 | 17,070,200 |
| Feb 25, 2019 | 174.16 | 175.87 | 173.95 | 174.23 | 174.23 | 21,873,400 |
| Feb 22, 2019 | 171.58 | 173.00 | 171.38 | 172.97 | 172.97 | 18,913,200 |
| Feb 21, 2019 | 171.80 | 172.37 | 170.30 | 171.06 | 171.06 | 17,249,700 |
| Feb 20, 2019 | 171.19 | 173.32 | 170.99 | 172.03 | 172.03 | 26,114,400 |
| Feb 19, 2019 | 169.71 | 171.44 | 169.49 | 170.93 | 170.93 | 18,972,800 |
| Feb 15, 2019 | 171.25 | 171.70 | 169.75 | 170.42 | 170.42 | 24,626,800 |
| Feb 14, 2019 | 169.71 | 171.26 | 169.38 | 170.80 | 170.80 | 21,835,700 |
| Feb 13, 2019 | 171.39 | 172.48 | 169.92 | 170.18 | 170.18 | 22,490,200 |
| Feb 12, 2019 | 170.10 | 171.00 | 169.70 | 170.89 | 170.89 | 22,283,500 |
| Feb 11, 2019 | 171.05 | 171.21 | 169.25 | 169.43 | 169.43 | 20,993,400 |
| Feb 08, 2019 | 168.99 | 170.66 | 168.42 | 170.41 | 170.41 | 23,820,000 |
| Feb 08, 2019 | 0.73 Dividend | |||||
| Feb 07, 2019 | 172.40 | 173.94 | 170.34 | 170.94 | 170.21 | 31,741,700 |
| Feb 06, 2019 | 174.65 | 175.57 | 172.85 | 174.24 | 173.50 | 28,239,600 |
| Feb 05, 2019 | 172.86 | 175.08 | 172.35 | 174.18 | 173.44 | 36,101,600 |
| Feb 04, 2019 | 167.41 | 171.66 | 167.28 | 171.25 | 170.52 | 31,495,500 |
| Feb 01, 2019 | 166.96 | 168.98 | 165.93 | 166.52 | 165.81 | 32,668,100 |
| Jan 31, 2019 | 166.11 | 169.00 | 164.56 | 166.44 | 165.73 | 40,739,600 |
| Jan 30, 2019 | 163.25 | 166.15 | 160.23 | 165.25 | 164.54 | 61,109,800 |
| Jan 29, 2019 | 156.25 | 158.13 | 154.11 | 154.68 | 154.02 | 41,587,200 |
| Jan 28, 2019 | 155.79 | 156.33 | 153.66 | 156.30 | 155.63 | 26,192,100 |
| Jan 25, 2019 | 155.48 | 158.13 | 154.32 | 157.76 | 157.09 | 33,535,500 |
| Jan 24, 2019 | 154.11 | 154.48 | 151.74 | 152.70 | 152.05 | 25,441,500 |
| Jan 23, 2019 | 154.15 | 155.14 | 151.70 | 153.92 | 153.26 | 23,130,600 |
| Jan 22, 2019 | 156.41 | 156.73 | 152.62 | 153.30 | 152.65 | 30,394,000 |
| Jan 18, 2019 | 157.50 | 157.88 | 155.98 | 156.82 | 156.15 | 33,751,000 |
| Jan 17, 2019 | 154.20 | 157.66 | 153.26 | 155.86 | 155.19 | 29,821,200 |
| Jan 16, 2019 | 153.08 | 155.88 | 153.00 | 154.94 | 154.28 | 30,569,700 |
| Jan 15, 2019 | 150.27 | 153.39 | 150.05 | 153.07 | 152.42 | 28,710,900 |
| Jan 14, 2019 | 150.85 | 151.27 | 149.22 | 150.00 | 149.36 | 32,439,200 |
| Jan 11, 2019 | 152.88 | 153.70 | 151.51 | 152.29 | 151.64 | 27,023,200 |
| Jan 10, 2019 | 152.50 | 153.97 | 150.86 | 153.80 | 153.14 | 35,780,700 |
| Jan 09, 2019 | 151.29 | 154.53 | 149.63 | 153.31 | 152.66 | 45,099,100 |
| Jan 08, 2019 | 149.56 | 151.82 | 148.52 | 150.75 | 150.11 | 41,025,300 |
| Jan 07, 2019 | 148.70 | 148.83 | 145.90 | 147.93 | 147.30 | 54,777,800 |
| Jan 04, 2019 | 144.53 | 148.55 | 143.80 | 148.26 | 147.63 | 58,607,100 |
| Jan 03, 2019 | 143.98 | 145.72 | 142.00 | 142.19 | 141.58 | 91,244,100 |
| Jan 02, 2019 | 154.89 | 158.85 | 154.23 | 157.92 | 157.25 | 37,039,700 |
| Dec 31, 2018 | 158.53 | 159.36 | 156.48 | 157.74 | 157.07 | 35,003,500 |
| Dec 28, 2018 | 157.50 | 158.52 | 154.55 | 156.23 | 155.56 | 42,291,400 |
| Dec 27, 2018 | 155.84 | 156.77 | 150.07 | 156.15 | 155.48 | 53,117,100 |
| Dec 26, 2018 | 148.30 | 157.23 | 146.72 | 157.17 | 156.50 | 58,582,500 |
| Dec 24, 2018 | 148.15 | 151.55 | 146.59 | 146.83 | 146.20 | 37,169,200 |
| Dec 21, 2018 | 156.86 | 158.16 | 149.63 | 150.73 | 150.09 | 95,744,600 |
| Dec 20, 2018 | 160.40 | 162.11 | 155.30 | 156.83 | 156.16 | 64,773,000 |
| Dec 19, 2018 | 166.00 | 167.45 | 159.09 | 160.89 | 160.20 | 49,047,300 |
| Dec 18, 2018 | 165.38 | 167.53 | 164.39 | 166.07 | 165.36 | 33,841,500 |
| Dec 17, 2018 | 165.45 | 168.35 | 162.73 | 163.94 | 163.24 | 44,287,900 |
| Dec 14, 2018 | 169.00 | 169.08 | 165.28 | 165.48 | 164.77 | 40,703,700 |
| Dec 13, 2018 | 170.49 | 172.57 | 169.55 | 170.95 | 170.22 | 31,898,600 |
| Dec 12, 2018 | 170.40 | 171.92 | 169.02 | 169.10 | 168.38 | 35,627,700 |
| Dec 11, 2018 | 171.66 | 171.79 | 167.00 | 168.63 | 167.91 | 47,281,700 |
| Dec 10, 2018 | 165.00 | 170.09 | 163.33 | 169.60 | 168.88 | 62,026,000 |
| Dec 07, 2018 | 173.49 | 174.49 | 168.30 | 168.49 | 167.77 | 42,281,600 |
| Dec 06, 2018 | 171.76 | 174.78 | 170.42 | 174.72 | 173.97 | 43,098,400 |
| Dec 04, 2018 | 180.95 | 182.39 | 176.27 | 176.69 | 175.94 | 41,344,300 |
| Dec 03, 2018 | 184.46 | 184.94 | 181.21 | 184.82 | 184.03 | 40,802,500 |
| Nov 30, 2018 | 180.29 | 180.33 | 177.03 | 178.58 | 177.82 | 39,531,500 |
| Nov 29, 2018 | 182.66 | 182.80 | 177.70 | 179.55 | 178.78 | 41,770,000 |
| Nov 28, 2018 | 176.73 | 181.29 | 174.93 | 180.94 | 180.17 | 46,062,500 |
| Nov 27, 2018 | 171.51 | 174.77 | 170.88 | 174.24 | 173.50 | 41,387,400 |
| Nov 26, 2018 | 174.24 | 174.95 | 170.26 | 174.62 | 173.87 | 44,998,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||