| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 22, 2019 | 362.00 | 364.50 | 359.80 | 362.60 | 362.60 | 6,986,429 |
| Aug 21, 2019 | 357.80 | 362.60 | 356.88 | 358.50 | 358.50 | 7,912,043 |
| Aug 20, 2019 | 362.70 | 364.90 | 356.80 | 358.10 | 358.10 | 11,453,986 |
| Aug 19, 2019 | 363.40 | 366.60 | 361.80 | 363.50 | 363.50 | 11,990,104 |
| Aug 16, 2019 | 362.10 | 364.69 | 357.70 | 360.70 | 360.70 | 11,230,585 |
| Aug 15, 2019 | 362.10 | 364.19 | 355.55 | 357.60 | 357.60 | 13,531,787 |
| Aug 15, 2019 | 9.5 Dividend | |||||
| Aug 14, 2019 | 381.20 | 383.30 | 368.70 | 371.00 | 361.50 | 11,472,826 |
| Aug 13, 2019 | 379.80 | 381.90 | 375.40 | 380.20 | 370.46 | 13,198,559 |
| Aug 12, 2019 | 385.90 | 387.40 | 379.90 | 379.90 | 370.17 | 15,515,222 |
| Aug 09, 2019 | 386.90 | 388.40 | 3.87 | 383.10 | 373.29 | 22,813,950 |
| Aug 08, 2019 | 390.00 | 391.30 | 380.96 | 388.80 | 378.84 | 21,264,142 |
| Aug 07, 2019 | 384.10 | 388.60 | 379.70 | 382.00 | 372.22 | 10,800,598 |
| Aug 06, 2019 | 383.50 | 390.00 | 381.70 | 381.70 | 371.93 | 16,453,324 |
| Aug 05, 2019 | 397.30 | 400.00 | 384.15 | 384.90 | 375.04 | 15,439,761 |
| Aug 02, 2019 | 405.40 | 405.40 | 396.90 | 400.80 | 390.54 | 15,192,224 |
| Aug 01, 2019 | 405.60 | 421.20 | 404.20 | 409.60 | 399.11 | 16,011,437 |
| Jul 31, 2019 | 407.90 | 408.60 | 404.05 | 406.10 | 395.70 | 9,307,471 |
| Jul 30, 2019 | 413.00 | 413.55 | 406.00 | 408.00 | 397.55 | 10,891,828 |
| Jul 29, 2019 | 411.00 | 415.10 | 409.90 | 412.80 | 402.23 | 9,771,823 |
| Jul 26, 2019 | 410.60 | 411.70 | 409.00 | 410.60 | 400.09 | 7,079,337 |
| Jul 25, 2019 | 416.40 | 416.40 | 409.20 | 410.80 | 400.28 | 7,499,829 |
| Jul 24, 2019 | 420.00 | 420.30 | 413.10 | 414.20 | 403.59 | 8,081,411 |
| Jul 23, 2019 | 422.60 | 422.60 | 418.10 | 418.10 | 407.39 | 19,700,419 |
| Jul 22, 2019 | 420.60 | 421.10 | 415.60 | 416.10 | 405.45 | 7,646,374 |
| Jul 19, 2019 | 423.40 | 424.00 | 416.80 | 419.80 | 409.05 | 4,885,232 |
| Jul 18, 2019 | 421.10 | 423.00 | 420.10 | 421.00 | 410.22 | 5,242,636 |
| Jul 17, 2019 | 425.10 | 426.70 | 421.40 | 422.50 | 411.68 | 6,646,549 |
| Jul 16, 2019 | 425.70 | 426.10 | 424.40 | 425.30 | 414.41 | 7,642,229 |
| Jul 15, 2019 | 424.00 | 426.10 | 422.70 | 424.50 | 413.63 | 5,348,783 |
| Jul 12, 2019 | 423.00 | 426.30 | 422.40 | 424.00 | 413.14 | 5,152,078 |
| Jul 11, 2019 | 428.10 | 428.10 | 422.40 | 424.00 | 413.14 | 6,700,384 |
| Jul 10, 2019 | 429.80 | 431.00 | 426.10 | 426.50 | 415.58 | 5,357,550 |
| Jul 09, 2019 | 429.00 | 429.60 | 424.80 | 427.50 | 416.55 | 6,014,711 |
| Jul 08, 2019 | 430.30 | 434.30 | 428.70 | 430.50 | 419.48 | 7,078,409 |
| Jul 05, 2019 | 436.20 | 436.40 | 429.30 | 431.70 | 420.65 | 7,055,455 |
| Jul 04, 2019 | 433.90 | 436.70 | 433.90 | 434.90 | 423.76 | 8,713,583 |
| Jul 03, 2019 | 435.00 | 435.00 | 429.80 | 433.20 | 422.11 | 9,165,593 |
| Jul 02, 2019 | 426.30 | 432.00 | 423.40 | 430.80 | 419.77 | 9,245,238 |
| Jul 01, 2019 | 420.90 | 426.20 | 420.50 | 422.10 | 411.29 | 7,824,670 |
| Jun 28, 2019 | 412.80 | 416.60 | 411.90 | 416.50 | 405.83 | 9,814,938 |
| Jun 27, 2019 | 414.20 | 417.00 | 410.80 | 413.10 | 402.52 | 10,008,371 |
| Jun 26, 2019 | 412.00 | 418.20 | 410.00 | 414.20 | 403.59 | 9,292,556 |
| Jun 25, 2019 | 411.60 | 412.60 | 408.30 | 412.60 | 402.03 | 35,000,636 |
| Jun 24, 2019 | 414.70 | 416.30 | 409.90 | 413.50 | 402.91 | 6,863,612 |
| Jun 21, 2019 | 417.00 | 419.90 | 413.50 | 417.00 | 406.32 | 27,022,017 |
| Jun 20, 2019 | 416.70 | 420.80 | 414.20 | 417.10 | 406.42 | 7,966,665 |
| Jun 19, 2019 | 415.00 | 418.90 | 412.60 | 416.30 | 405.64 | 13,676,646 |
| Jun 18, 2019 | 409.80 | 414.80 | 406.70 | 413.00 | 402.42 | 7,926,912 |
| Jun 17, 2019 | 409.50 | 412.00 | 409.00 | 409.70 | 399.21 | 8,067,717 |
| Jun 14, 2019 | 410.80 | 412.00 | 407.10 | 408.60 | 398.14 | 6,421,482 |
| Jun 13, 2019 | 413.20 | 416.10 | 410.80 | 412.80 | 402.23 | 7,989,539 |
| Jun 12, 2019 | 415.60 | 417.10 | 413.80 | 415.50 | 404.86 | 8,270,256 |
| Jun 11, 2019 | 417.90 | 422.40 | 417.90 | 418.50 | 407.78 | 11,317,821 |
| Jun 10, 2019 | 420.00 | 420.60 | 417.70 | 417.90 | 407.20 | 5,110,487 |
| Jun 07, 2019 | 415.30 | 419.00 | 414.30 | 417.00 | 406.32 | 10,453,766 |
| Jun 06, 2019 | 411.80 | 418.50 | 410.80 | 413.60 | 403.01 | 10,915,012 |
| Jun 05, 2019 | 417.90 | 419.80 | 409.20 | 410.60 | 400.09 | 7,977,512 |
| Jun 04, 2019 | 401.20 | 418.30 | 400.70 | 417.80 | 407.10 | 9,541,574 |
| Jun 03, 2019 | 402.30 | 405.10 | 399.00 | 403.10 | 392.78 | 8,303,466 |
| May 31, 2019 | 404.50 | 407.50 | 403.70 | 404.60 | 394.24 | 15,906,648 |
| May 30, 2019 | 404.70 | 409.20 | 404.70 | 408.20 | 397.75 | 11,945,458 |
| May 29, 2019 | 406.10 | 407.60 | 400.70 | 402.40 | 392.10 | 6,809,294 |
| May 28, 2019 | 407.80 | 411.40 | 403.70 | 408.20 | 397.75 | 10,553,855 |
| May 24, 2019 | 405.20 | 407.90 | 403.80 | 404.30 | 393.95 | 7,726,777 |
| May 23, 2019 | 410.10 | 411.20 | 401.50 | 402.30 | 392.00 | 8,491,737 |
| May 22, 2019 | 419.80 | 420.30 | 410.00 | 411.90 | 401.35 | 20,795,618 |
| May 21, 2019 | 418.40 | 422.00 | 416.20 | 417.80 | 407.10 | 10,951,753 |
| May 20, 2019 | 420.80 | 421.70 | 413.20 | 416.90 | 406.22 | 5,264,293 |
| May 17, 2019 | 425.40 | 425.40 | 417.50 | 419.90 | 409.15 | 6,642,071 |
| May 16, 2019 | 416.70 | 426.20 | 414.30 | 425.30 | 414.41 | 8,611,883 |
| May 15, 2019 | 417.40 | 417.40 | 410.20 | 417.00 | 406.32 | 5,912,486 |
| May 14, 2019 | 408.70 | 413.20 | 408.40 | 413.10 | 402.52 | 6,850,238 |
| May 13, 2019 | 416.30 | 416.70 | 406.20 | 407.60 | 397.16 | 7,332,097 |
| May 10, 2019 | 416.10 | 420.60 | 414.40 | 415.10 | 404.47 | 7,791,226 |
| May 09, 2019 | 413.90 | 415.20 | 410.70 | 413.10 | 402.52 | 12,283,084 |
| May 08, 2019 | 417.30 | 420.30 | 412.20 | 415.50 | 404.86 | 7,027,756 |
| May 07, 2019 | 427.70 | 428.60 | 417.20 | 417.40 | 406.71 | 11,959,753 |
| May 03, 2019 | 427.30 | 428.10 | 424.60 | 426.20 | 415.29 | 5,451,382 |
| May 02, 2019 | 427.60 | 431.50 | 426.80 | 427.60 | 416.65 | 5,671,565 |
| May 01, 2019 | 431.80 | 432.70 | 427.60 | 430.90 | 419.87 | 3,156,820 |
| Apr 30, 2019 | 432.40 | 434.00 | 427.90 | 429.50 | 418.50 | 6,773,467 |
| Apr 29, 2019 | 428.00 | 432.80 | 426.20 | 431.40 | 420.35 | 8,880,057 |
| Apr 26, 2019 | 420.30 | 424.70 | 418.30 | 424.50 | 413.63 | 9,456,992 |
| Apr 25, 2019 | 421.80 | 421.80 | 415.70 | 418.80 | 408.08 | 10,494,278 |
| Apr 24, 2019 | 423.60 | 427.00 | 420.60 | 422.80 | 411.97 | 8,977,245 |
| Apr 23, 2019 | 433.70 | 433.70 | 421.70 | 425.60 | 414.70 | 10,678,488 |
| Apr 18, 2019 | 435.00 | 435.00 | 430.80 | 431.60 | 420.55 | 7,862,499 |
| Apr 17, 2019 | 428.00 | 436.80 | 427.00 | 435.00 | 423.86 | 12,832,411 |
| Apr 16, 2019 | 420.20 | 426.90 | 418.70 | 426.30 | 415.38 | 8,308,005 |
| Apr 15, 2019 | 419.20 | 420.80 | 416.90 | 418.70 | 407.98 | 8,405,921 |
| Apr 12, 2019 | 418.30 | 420.00 | 415.50 | 418.00 | 407.30 | 6,493,256 |
| Apr 11, 2019 | 412.60 | 417.40 | 410.10 | 416.50 | 405.83 | 8,806,514 |
| Apr 11, 2019 | 20.75 Dividend | |||||
| Apr 10, 2019 | 432.00 | 435.30 | 429.50 | 429.90 | 398.67 | 9,940,777 |
| Apr 09, 2019 | 428.60 | 435.90 | 426.70 | 431.70 | 400.34 | 10,767,142 |
| Apr 08, 2019 | 430.60 | 433.10 | 427.60 | 429.60 | 398.39 | 7,314,868 |
| Apr 05, 2019 | 432.30 | 434.20 | 429.40 | 430.50 | 399.23 | 8,878,231 |
| Apr 04, 2019 | 427.50 | 430.20 | 426.70 | 429.10 | 397.93 | 10,934,714 |
| Apr 03, 2019 | 425.00 | 428.80 | 424.60 | 428.60 | 397.47 | 11,612,977 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||