| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2019 | 180.20 | 182.14 | 178.62 | 178.97 | 178.97 | 23,696,700 |
| May 23, 2019 | 179.80 | 180.54 | 177.81 | 179.66 | 179.66 | 36,529,700 |
| May 22, 2019 | 184.66 | 185.71 | 182.55 | 182.78 | 182.78 | 29,748,600 |
| May 21, 2019 | 185.22 | 188.00 | 184.70 | 186.60 | 186.60 | 28,364,800 |
| May 20, 2019 | 183.52 | 184.35 | 180.28 | 183.09 | 183.09 | 38,612,300 |
| May 17, 2019 | 186.93 | 190.90 | 186.76 | 189.00 | 189.00 | 32,879,100 |
| May 16, 2019 | 189.91 | 192.47 | 188.84 | 190.08 | 190.08 | 33,031,400 |
| May 15, 2019 | 186.27 | 191.75 | 186.02 | 190.92 | 190.92 | 26,544,700 |
| May 14, 2019 | 186.41 | 189.70 | 185.41 | 188.66 | 188.66 | 36,529,700 |
| May 13, 2019 | 187.71 | 189.48 | 182.85 | 185.72 | 185.72 | 57,430,600 |
| May 10, 2019 | 197.42 | 198.85 | 192.77 | 197.18 | 197.18 | 41,208,700 |
| May 10, 2019 | 0.77 Dividend | |||||
| May 09, 2019 | 200.40 | 201.68 | 196.66 | 200.72 | 199.95 | 34,908,600 |
| May 08, 2019 | 201.90 | 205.34 | 201.75 | 202.90 | 202.12 | 26,339,500 |
| May 07, 2019 | 205.88 | 207.42 | 200.83 | 202.86 | 202.08 | 38,763,700 |
| May 06, 2019 | 204.29 | 208.84 | 203.50 | 208.48 | 207.68 | 32,443,100 |
| May 03, 2019 | 210.89 | 211.84 | 210.23 | 211.75 | 210.94 | 20,892,400 |
| May 02, 2019 | 209.84 | 212.65 | 208.13 | 209.15 | 208.35 | 31,996,300 |
| May 01, 2019 | 209.88 | 215.31 | 209.23 | 210.52 | 209.71 | 64,827,300 |
| Apr 30, 2019 | 203.06 | 203.40 | 199.11 | 200.67 | 199.90 | 46,534,900 |
| Apr 29, 2019 | 204.40 | 205.97 | 203.86 | 204.61 | 203.83 | 22,204,700 |
| Apr 26, 2019 | 204.90 | 205.00 | 202.12 | 204.30 | 203.52 | 18,649,100 |
| Apr 25, 2019 | 206.83 | 207.76 | 205.12 | 205.28 | 204.49 | 18,543,200 |
| Apr 24, 2019 | 207.36 | 208.48 | 207.05 | 207.16 | 206.37 | 17,540,600 |
| Apr 23, 2019 | 204.43 | 207.75 | 203.90 | 207.48 | 206.68 | 23,323,000 |
| Apr 22, 2019 | 202.83 | 204.94 | 202.34 | 204.53 | 203.75 | 19,439,500 |
| Apr 18, 2019 | 203.12 | 204.15 | 202.52 | 203.86 | 203.08 | 24,195,800 |
| Apr 17, 2019 | 199.54 | 203.38 | 198.61 | 203.13 | 202.35 | 28,906,800 |
| Apr 16, 2019 | 199.46 | 201.37 | 198.56 | 199.25 | 198.49 | 25,696,400 |
| Apr 15, 2019 | 198.58 | 199.85 | 198.01 | 199.23 | 198.47 | 17,536,600 |
| Apr 12, 2019 | 199.20 | 200.14 | 196.21 | 198.87 | 198.11 | 27,760,700 |
| Apr 11, 2019 | 200.85 | 201.00 | 198.44 | 198.95 | 198.19 | 20,900,800 |
| Apr 10, 2019 | 198.68 | 200.74 | 198.18 | 200.62 | 199.85 | 21,695,300 |
| Apr 09, 2019 | 200.32 | 202.85 | 199.23 | 199.50 | 198.73 | 35,768,200 |
| Apr 08, 2019 | 196.42 | 200.23 | 196.34 | 200.10 | 199.33 | 25,881,700 |
| Apr 05, 2019 | 196.45 | 197.10 | 195.93 | 197.00 | 196.24 | 18,526,600 |
| Apr 04, 2019 | 194.79 | 196.37 | 193.14 | 195.69 | 194.94 | 19,114,300 |
| Apr 03, 2019 | 193.25 | 196.50 | 193.15 | 195.35 | 194.60 | 23,271,800 |
| Apr 02, 2019 | 191.09 | 194.46 | 191.05 | 194.02 | 193.28 | 22,765,700 |
| Apr 01, 2019 | 191.64 | 191.68 | 188.38 | 191.24 | 190.51 | 27,862,000 |
| Mar 29, 2019 | 189.83 | 190.08 | 188.54 | 189.95 | 189.22 | 23,564,000 |
| Mar 28, 2019 | 188.95 | 189.56 | 187.53 | 188.72 | 188.00 | 20,780,400 |
| Mar 27, 2019 | 188.75 | 189.76 | 186.55 | 188.47 | 187.75 | 29,848,400 |
| Mar 26, 2019 | 191.66 | 192.88 | 184.58 | 186.79 | 186.07 | 49,800,500 |
| Mar 25, 2019 | 191.51 | 191.98 | 186.60 | 188.74 | 188.02 | 43,845,300 |
| Mar 22, 2019 | 195.34 | 197.69 | 190.78 | 191.05 | 190.32 | 42,407,700 |
| Mar 21, 2019 | 190.02 | 196.33 | 189.81 | 195.09 | 194.34 | 51,034,200 |
| Mar 20, 2019 | 186.23 | 189.49 | 184.73 | 188.16 | 187.44 | 31,035,200 |
| Mar 19, 2019 | 188.35 | 188.99 | 185.92 | 186.53 | 185.81 | 31,646,400 |
| Mar 18, 2019 | 185.80 | 188.39 | 185.79 | 188.02 | 187.30 | 26,219,800 |
| Mar 15, 2019 | 184.85 | 187.33 | 183.74 | 186.12 | 185.41 | 39,042,900 |
| Mar 14, 2019 | 183.90 | 184.10 | 182.56 | 183.73 | 183.03 | 23,579,500 |
| Mar 13, 2019 | 182.25 | 183.30 | 180.92 | 181.71 | 181.01 | 31,032,500 |
| Mar 12, 2019 | 180.00 | 182.67 | 179.37 | 180.91 | 180.22 | 32,467,600 |
| Mar 11, 2019 | 175.49 | 179.12 | 175.35 | 178.90 | 178.21 | 32,011,000 |
| Mar 08, 2019 | 170.32 | 173.07 | 169.50 | 172.91 | 172.25 | 23,999,400 |
| Mar 07, 2019 | 173.87 | 174.44 | 172.02 | 172.50 | 171.84 | 24,760,900 |
| Mar 06, 2019 | 174.67 | 175.49 | 173.94 | 174.52 | 173.85 | 20,810,400 |
| Mar 05, 2019 | 175.94 | 176.00 | 174.54 | 175.53 | 174.86 | 19,737,400 |
| Mar 04, 2019 | 175.69 | 177.75 | 173.97 | 175.85 | 175.18 | 27,436,200 |
| Mar 01, 2019 | 174.28 | 175.15 | 172.89 | 174.97 | 174.30 | 25,886,200 |
| Feb 28, 2019 | 174.32 | 174.91 | 172.92 | 173.15 | 172.49 | 28,215,400 |
| Feb 27, 2019 | 173.21 | 175.00 | 172.73 | 174.87 | 174.20 | 27,835,400 |
| Feb 26, 2019 | 173.71 | 175.30 | 173.17 | 174.33 | 173.66 | 17,070,200 |
| Feb 25, 2019 | 174.16 | 175.87 | 173.95 | 174.23 | 173.56 | 21,873,400 |
| Feb 22, 2019 | 171.58 | 173.00 | 171.38 | 172.97 | 172.31 | 18,913,200 |
| Feb 21, 2019 | 171.80 | 172.37 | 170.30 | 171.06 | 170.40 | 17,249,700 |
| Feb 20, 2019 | 171.19 | 173.32 | 170.99 | 172.03 | 171.37 | 26,114,400 |
| Feb 19, 2019 | 169.71 | 171.44 | 169.49 | 170.93 | 170.27 | 18,972,800 |
| Feb 15, 2019 | 171.25 | 171.70 | 169.75 | 170.42 | 169.77 | 24,626,800 |
| Feb 14, 2019 | 169.71 | 171.26 | 169.38 | 170.80 | 170.14 | 21,835,700 |
| Feb 13, 2019 | 171.39 | 172.48 | 169.92 | 170.18 | 169.53 | 22,490,200 |
| Feb 12, 2019 | 170.10 | 171.00 | 169.70 | 170.89 | 170.23 | 22,283,500 |
| Feb 11, 2019 | 171.05 | 171.21 | 169.25 | 169.43 | 168.78 | 20,993,400 |
| Feb 08, 2019 | 168.99 | 170.66 | 168.42 | 170.41 | 169.76 | 23,820,000 |
| Feb 08, 2019 | 0.73 Dividend | |||||
| Feb 07, 2019 | 172.40 | 173.94 | 170.34 | 170.94 | 169.56 | 31,741,700 |
| Feb 06, 2019 | 174.65 | 175.57 | 172.85 | 174.24 | 172.83 | 28,239,600 |
| Feb 05, 2019 | 172.86 | 175.08 | 172.35 | 174.18 | 172.77 | 36,101,600 |
| Feb 04, 2019 | 167.41 | 171.66 | 167.28 | 171.25 | 169.86 | 31,495,500 |
| Feb 01, 2019 | 166.96 | 168.98 | 165.93 | 166.52 | 165.17 | 32,668,100 |
| Jan 31, 2019 | 166.11 | 169.00 | 164.56 | 166.44 | 165.09 | 40,739,600 |
| Jan 30, 2019 | 163.25 | 166.15 | 160.23 | 165.25 | 163.91 | 61,109,800 |
| Jan 29, 2019 | 156.25 | 158.13 | 154.11 | 154.68 | 153.43 | 41,587,200 |
| Jan 28, 2019 | 155.79 | 156.33 | 153.66 | 156.30 | 155.04 | 26,192,100 |
| Jan 25, 2019 | 155.48 | 158.13 | 154.32 | 157.76 | 156.48 | 33,535,500 |
| Jan 24, 2019 | 154.11 | 154.48 | 151.74 | 152.70 | 151.46 | 25,441,500 |
| Jan 23, 2019 | 154.15 | 155.14 | 151.70 | 153.92 | 152.67 | 23,130,600 |
| Jan 22, 2019 | 156.41 | 156.73 | 152.62 | 153.30 | 152.06 | 30,394,000 |
| Jan 18, 2019 | 157.50 | 157.88 | 155.98 | 156.82 | 155.55 | 33,751,000 |
| Jan 17, 2019 | 154.20 | 157.66 | 153.26 | 155.86 | 154.60 | 29,821,200 |
| Jan 16, 2019 | 153.08 | 155.88 | 153.00 | 154.94 | 153.69 | 30,569,700 |
| Jan 15, 2019 | 150.27 | 153.39 | 150.05 | 153.07 | 151.83 | 28,710,900 |
| Jan 14, 2019 | 150.85 | 151.27 | 149.22 | 150.00 | 148.79 | 32,439,200 |
| Jan 11, 2019 | 152.88 | 153.70 | 151.51 | 152.29 | 151.06 | 27,023,200 |
| Jan 10, 2019 | 152.50 | 153.97 | 150.86 | 153.80 | 152.56 | 35,780,700 |
| Jan 09, 2019 | 151.29 | 154.53 | 149.63 | 153.31 | 152.07 | 45,099,100 |
| Jan 08, 2019 | 149.56 | 151.82 | 148.52 | 150.75 | 149.53 | 41,025,300 |
| Jan 07, 2019 | 148.70 | 148.83 | 145.90 | 147.93 | 146.73 | 54,777,800 |
| Jan 04, 2019 | 144.53 | 148.55 | 143.80 | 148.26 | 147.06 | 58,607,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||