| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2019 | 68.08 | 68.61 | 67.86 | 67.96 | 67.96 | 728,454 |
| May 21, 2019 | 68.09 | 69.41 | 67.90 | 68.50 | 68.50 | 1,100,100 |
| May 20, 2019 | 67.55 | 68.17 | 67.06 | 67.78 | 67.78 | 1,206,300 |
| May 17, 2019 | 68.74 | 68.99 | 67.60 | 67.76 | 67.76 | 1,406,300 |
| May 16, 2019 | 70.10 | 70.41 | 69.22 | 69.41 | 69.41 | 1,497,200 |
| May 15, 2019 | 69.28 | 70.67 | 69.04 | 69.58 | 69.58 | 2,012,600 |
| May 14, 2019 | 68.86 | 70.56 | 68.76 | 70.22 | 70.22 | 1,605,800 |
| May 13, 2019 | 71.28 | 71.49 | 68.45 | 68.55 | 68.55 | 3,315,500 |
| May 10, 2019 | 72.73 | 73.06 | 70.20 | 72.63 | 72.63 | 2,037,100 |
| May 09, 2019 | 71.54 | 73.11 | 69.01 | 72.61 | 72.61 | 3,164,500 |
| May 08, 2019 | 72.03 | 73.48 | 71.23 | 72.58 | 72.58 | 3,919,100 |
| May 07, 2019 | 76.52 | 76.85 | 75.10 | 75.85 | 75.85 | 2,447,500 |
| May 06, 2019 | 75.66 | 77.22 | 75.09 | 77.05 | 77.05 | 1,968,300 |
| May 03, 2019 | 76.77 | 77.40 | 76.31 | 77.05 | 77.05 | 1,515,800 |
| May 02, 2019 | 73.88 | 76.17 | 73.25 | 76.09 | 76.09 | 2,306,400 |
| May 01, 2019 | 75.00 | 75.40 | 73.96 | 74.07 | 74.07 | 1,045,500 |
| Apr 30, 2019 | 75.85 | 76.31 | 74.93 | 75.06 | 75.06 | 1,239,900 |
| Apr 29, 2019 | 75.50 | 76.11 | 74.71 | 75.71 | 75.71 | 1,191,800 |
| Apr 26, 2019 | 74.70 | 75.86 | 73.57 | 75.56 | 75.56 | 1,622,300 |
| Apr 25, 2019 | 76.60 | 76.75 | 74.80 | 74.87 | 74.87 | 1,545,300 |
| Apr 24, 2019 | 79.10 | 79.68 | 76.68 | 76.80 | 76.80 | 1,653,900 |
| Apr 23, 2019 | 81.64 | 81.64 | 77.64 | 79.05 | 79.05 | 2,307,300 |
| Apr 22, 2019 | 82.46 | 82.57 | 81.56 | 82.17 | 82.17 | 576,400 |
| Apr 18, 2019 | 82.18 | 82.65 | 81.19 | 82.57 | 82.57 | 790,800 |
| Apr 17, 2019 | 83.86 | 85.21 | 82.10 | 82.10 | 82.10 | 1,357,500 |
| Apr 16, 2019 | 82.53 | 83.45 | 82.11 | 83.21 | 83.21 | 1,399,300 |
| Apr 15, 2019 | 83.58 | 83.63 | 81.99 | 82.26 | 82.26 | 1,352,400 |
| Apr 12, 2019 | 83.08 | 84.25 | 82.74 | 83.66 | 83.66 | 1,090,200 |
| Apr 11, 2019 | 85.20 | 85.30 | 82.63 | 82.71 | 82.71 | 1,404,700 |
| Apr 10, 2019 | 84.88 | 85.80 | 84.14 | 85.55 | 85.55 | 821,500 |
| Apr 09, 2019 | 86.71 | 86.89 | 84.67 | 84.78 | 84.78 | 1,484,000 |
| Apr 08, 2019 | 86.20 | 86.95 | 85.78 | 86.94 | 86.94 | 964,300 |
| Apr 05, 2019 | 85.86 | 86.63 | 85.42 | 86.14 | 86.14 | 1,424,500 |
| Apr 04, 2019 | 84.45 | 85.98 | 84.12 | 85.55 | 85.55 | 1,544,500 |
| Apr 03, 2019 | 83.72 | 84.55 | 83.39 | 84.21 | 84.21 | 1,976,500 |
| Apr 02, 2019 | 84.37 | 84.50 | 82.02 | 82.90 | 82.90 | 1,782,900 |
| Apr 01, 2019 | 82.43 | 84.56 | 82.43 | 84.20 | 84.20 | 1,439,100 |
| Mar 29, 2019 | 81.32 | 82.37 | 80.81 | 81.98 | 81.98 | 1,794,400 |
| Mar 28, 2019 | 80.00 | 81.42 | 79.80 | 81.17 | 81.17 | 975,000 |
| Mar 27, 2019 | 81.05 | 81.35 | 79.80 | 80.15 | 80.15 | 1,091,900 |
| Mar 26, 2019 | 81.82 | 82.87 | 80.39 | 81.04 | 81.04 | 1,568,200 |
| Mar 25, 2019 | 82.14 | 82.25 | 80.85 | 81.58 | 81.58 | 1,013,400 |
| Mar 22, 2019 | 85.00 | 85.39 | 82.51 | 82.72 | 82.72 | 890,500 |
| Mar 21, 2019 | 84.44 | 86.11 | 84.26 | 85.51 | 85.51 | 916,900 |
| Mar 20, 2019 | 85.25 | 85.34 | 83.91 | 84.44 | 84.44 | 734,500 |
| Mar 19, 2019 | 87.35 | 87.35 | 84.88 | 85.23 | 85.23 | 891,600 |
| Mar 18, 2019 | 85.59 | 86.44 | 85.00 | 86.43 | 86.43 | 759,800 |
| Mar 15, 2019 | 85.07 | 86.00 | 85.07 | 85.42 | 85.42 | 1,498,800 |
| Mar 14, 2019 | 85.83 | 86.20 | 84.58 | 84.73 | 84.73 | 787,300 |
| Mar 14, 2019 | 0.3675 Dividend | |||||
| Mar 13, 2019 | 86.03 | 86.86 | 85.62 | 86.21 | 85.84 | 1,013,400 |
| Mar 12, 2019 | 85.86 | 86.13 | 85.04 | 85.47 | 85.11 | 850,400 |
| Mar 11, 2019 | 83.37 | 85.52 | 83.10 | 85.51 | 85.15 | 1,016,000 |
| Mar 08, 2019 | 83.14 | 83.24 | 80.80 | 82.97 | 82.62 | 1,779,500 |
| Mar 07, 2019 | 85.73 | 86.00 | 83.96 | 84.60 | 84.24 | 1,296,800 |
| Mar 06, 2019 | 87.95 | 88.23 | 86.16 | 86.37 | 86.00 | 754,600 |
| Mar 05, 2019 | 88.35 | 88.66 | 87.37 | 87.93 | 87.56 | 960,800 |
| Mar 04, 2019 | 91.00 | 91.00 | 87.10 | 88.49 | 88.11 | 1,691,500 |
| Mar 01, 2019 | 92.00 | 92.48 | 90.61 | 90.79 | 90.40 | 1,320,900 |
| Feb 28, 2019 | 92.18 | 92.18 | 90.91 | 91.29 | 90.90 | 1,338,800 |
| Feb 27, 2019 | 91.01 | 93.14 | 90.65 | 92.28 | 91.89 | 1,128,300 |
| Feb 26, 2019 | 91.22 | 92.29 | 90.86 | 91.00 | 90.61 | 1,265,400 |
| Feb 25, 2019 | 89.99 | 92.00 | 89.94 | 91.57 | 91.18 | 1,607,600 |
| Feb 22, 2019 | 89.83 | 89.90 | 88.01 | 89.18 | 88.80 | 1,511,000 |
| Feb 21, 2019 | 88.59 | 92.00 | 85.83 | 89.26 | 88.88 | 5,503,500 |
| Feb 20, 2019 | 83.32 | 84.17 | 82.74 | 82.81 | 82.46 | 1,770,900 |
| Feb 19, 2019 | 81.05 | 83.47 | 80.42 | 83.13 | 82.78 | 1,616,100 |
| Feb 15, 2019 | 81.80 | 81.80 | 80.33 | 81.37 | 81.02 | 1,549,800 |
| Feb 14, 2019 | 81.41 | 81.86 | 80.40 | 80.42 | 80.08 | 1,362,500 |
| Feb 13, 2019 | 81.02 | 82.16 | 80.96 | 81.73 | 81.38 | 886,600 |
| Feb 12, 2019 | 80.34 | 80.89 | 78.42 | 80.45 | 80.11 | 1,947,500 |
| Feb 11, 2019 | 81.57 | 81.89 | 80.31 | 80.86 | 80.52 | 659,900 |
| Feb 08, 2019 | 79.83 | 81.03 | 79.52 | 81.01 | 80.66 | 712,500 |
| Feb 07, 2019 | 81.37 | 81.78 | 79.29 | 80.64 | 80.30 | 1,222,800 |
| Feb 06, 2019 | 80.93 | 82.88 | 80.85 | 82.19 | 81.84 | 1,154,500 |
| Feb 05, 2019 | 81.25 | 81.94 | 80.14 | 81.32 | 80.97 | 1,410,600 |
| Feb 04, 2019 | 81.30 | 82.00 | 80.97 | 81.94 | 81.59 | 885,100 |
| Feb 01, 2019 | 80.89 | 81.89 | 80.51 | 81.30 | 80.95 | 969,200 |
| Jan 31, 2019 | 80.74 | 81.55 | 79.60 | 80.73 | 80.39 | 1,971,400 |
| Jan 30, 2019 | 79.09 | 80.47 | 78.35 | 80.21 | 79.87 | 1,592,500 |
| Jan 29, 2019 | 77.49 | 78.78 | 77.49 | 78.32 | 77.99 | 1,815,100 |
| Jan 28, 2019 | 76.23 | 77.54 | 76.02 | 77.09 | 76.76 | 1,273,500 |
| Jan 25, 2019 | 75.78 | 77.36 | 75.59 | 76.58 | 76.25 | 2,234,900 |
| Jan 24, 2019 | 73.97 | 75.19 | 73.65 | 74.02 | 73.70 | 1,660,300 |
| Jan 23, 2019 | 75.64 | 75.84 | 73.48 | 73.92 | 73.60 | 1,271,100 |
| Jan 22, 2019 | 75.49 | 75.71 | 74.10 | 75.37 | 75.05 | 1,435,800 |
| Jan 18, 2019 | 75.83 | 77.25 | 75.77 | 76.63 | 76.30 | 1,457,300 |
| Jan 17, 2019 | 73.84 | 75.73 | 73.55 | 75.29 | 74.97 | 2,020,800 |
| Jan 16, 2019 | 73.92 | 74.93 | 73.50 | 73.93 | 73.61 | 2,634,300 |
| Jan 15, 2019 | 74.97 | 76.02 | 73.13 | 73.64 | 73.33 | 2,128,200 |
| Jan 14, 2019 | 76.60 | 77.48 | 76.09 | 76.97 | 76.64 | 1,374,900 |
| Jan 11, 2019 | 76.72 | 77.85 | 75.37 | 77.41 | 77.08 | 1,526,200 |
| Jan 10, 2019 | 76.23 | 77.98 | 75.54 | 77.27 | 76.94 | 1,929,400 |
| Jan 09, 2019 | 77.78 | 78.08 | 75.93 | 76.84 | 76.51 | 1,113,900 |
| Jan 08, 2019 | 77.28 | 77.71 | 76.60 | 77.33 | 77.00 | 1,622,800 |
| Jan 07, 2019 | 76.29 | 77.14 | 75.35 | 76.58 | 76.25 | 1,413,300 |
| Jan 04, 2019 | 74.57 | 77.28 | 74.37 | 76.24 | 75.91 | 2,089,500 |
| Jan 03, 2019 | 76.85 | 76.88 | 72.58 | 72.69 | 72.38 | 1,968,100 |
| Jan 02, 2019 | 75.80 | 79.03 | 75.13 | 78.11 | 77.78 | 1,052,300 |
| Dec 31, 2018 | 77.00 | 77.75 | 76.03 | 77.07 | 76.74 | 1,040,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||