| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 19, 2019 | 142.24 | 142.24 | 139.74 | 139.85 | 139.85 | 6,104,200 |
| Jul 18, 2019 | 142.46 | 142.46 | 140.17 | 141.63 | 141.63 | 8,035,500 |
| Jul 17, 2019 | 144.60 | 144.68 | 142.37 | 142.57 | 142.57 | 5,296,400 |
| Jul 16, 2019 | 144.75 | 144.99 | 143.81 | 144.30 | 144.30 | 5,854,700 |
| Jul 15, 2019 | 145.13 | 145.36 | 143.97 | 145.06 | 145.06 | 5,289,200 |
| Jul 12, 2019 | 144.15 | 145.43 | 144.00 | 144.88 | 144.88 | 8,510,000 |
| Jul 11, 2019 | 144.01 | 145.34 | 143.54 | 143.56 | 143.56 | 10,471,100 |
| Jul 10, 2019 | 142.40 | 144.25 | 142.01 | 143.54 | 143.54 | 9,533,700 |
| Jul 09, 2019 | 140.06 | 141.72 | 139.75 | 141.61 | 141.61 | 7,396,300 |
| Jul 08, 2019 | 142.18 | 142.23 | 140.97 | 141.02 | 141.02 | 4,993,900 |
| Jul 05, 2019 | 141.42 | 142.89 | 140.70 | 142.45 | 142.45 | 5,596,000 |
| Jul 05, 2019 | 0.88 Dividend | |||||
| Jul 03, 2019 | 142.70 | 143.00 | 142.00 | 142.98 | 142.10 | 4,150,900 |
| Jul 02, 2019 | 141.40 | 142.86 | 141.27 | 142.53 | 141.65 | 7,554,100 |
| Jul 01, 2019 | 140.45 | 141.95 | 139.22 | 141.65 | 140.78 | 8,996,500 |
| Jun 28, 2019 | 139.41 | 140.21 | 138.61 | 139.64 | 138.78 | 20,078,800 |
| Jun 27, 2019 | 141.00 | 141.74 | 138.92 | 139.30 | 138.44 | 6,466,300 |
| Jun 26, 2019 | 140.36 | 140.74 | 139.51 | 140.40 | 139.54 | 8,842,100 |
| Jun 25, 2019 | 139.02 | 140.41 | 138.67 | 139.94 | 139.08 | 14,675,400 |
| Jun 24, 2019 | 140.12 | 140.47 | 137.80 | 139.22 | 138.36 | 10,497,400 |
| Jun 21, 2019 | 141.95 | 142.00 | 140.00 | 140.23 | 139.37 | 14,150,000 |
| Jun 20, 2019 | 141.98 | 142.23 | 139.91 | 142.02 | 141.15 | 8,485,800 |
| Jun 19, 2019 | 139.51 | 141.07 | 138.58 | 140.92 | 140.05 | 6,877,100 |
| Jun 18, 2019 | 141.99 | 143.51 | 138.97 | 139.24 | 138.38 | 11,231,400 |
| Jun 17, 2019 | 140.81 | 141.48 | 139.11 | 140.97 | 140.10 | 8,542,700 |
| Jun 14, 2019 | 142.05 | 142.95 | 140.53 | 141.65 | 140.78 | 11,125,200 |
| Jun 13, 2019 | 137.95 | 141.85 | 137.61 | 141.74 | 140.87 | 17,939,500 |
| Jun 12, 2019 | 135.09 | 136.28 | 134.82 | 135.72 | 134.88 | 5,537,000 |
| Jun 11, 2019 | 137.59 | 137.75 | 134.94 | 135.08 | 134.25 | 6,352,200 |
| Jun 10, 2019 | 138.88 | 138.88 | 136.07 | 137.07 | 136.23 | 8,479,500 |
| Jun 07, 2019 | 137.60 | 138.76 | 137.33 | 138.04 | 137.19 | 7,026,300 |
| Jun 06, 2019 | 136.51 | 137.44 | 135.73 | 137.21 | 136.37 | 6,027,300 |
| Jun 05, 2019 | 135.41 | 136.00 | 134.94 | 135.94 | 135.10 | 6,842,800 |
| Jun 04, 2019 | 133.45 | 134.88 | 132.92 | 134.82 | 133.99 | 8,247,500 |
| Jun 03, 2019 | 132.02 | 132.95 | 131.49 | 132.47 | 131.65 | 7,901,400 |
| May 31, 2019 | 130.96 | 132.93 | 130.78 | 132.04 | 131.23 | 7,420,700 |
| May 30, 2019 | 131.88 | 132.68 | 131.34 | 132.20 | 131.39 | 5,274,000 |
| May 29, 2019 | 131.96 | 132.15 | 130.78 | 131.57 | 130.76 | 7,749,600 |
| May 28, 2019 | 133.21 | 134.04 | 132.59 | 132.62 | 131.80 | 8,938,400 |
| May 24, 2019 | 133.10 | 133.29 | 132.22 | 132.79 | 131.97 | 4,570,100 |
| May 23, 2019 | 132.71 | 133.55 | 131.95 | 132.73 | 131.91 | 6,743,300 |
| May 22, 2019 | 133.82 | 134.17 | 133.39 | 133.85 | 133.03 | 5,093,700 |
| May 21, 2019 | 134.57 | 134.57 | 133.11 | 134.09 | 133.26 | 7,050,300 |
| May 20, 2019 | 134.25 | 134.40 | 133.25 | 133.91 | 133.09 | 8,009,000 |
| May 17, 2019 | 134.26 | 135.98 | 134.03 | 135.04 | 134.21 | 8,964,200 |
| May 16, 2019 | 135.29 | 136.40 | 134.81 | 135.50 | 134.67 | 9,689,400 |
| May 15, 2019 | 132.55 | 135.21 | 132.04 | 134.68 | 133.85 | 9,734,100 |
| May 14, 2019 | 133.52 | 134.66 | 132.05 | 133.20 | 132.38 | 12,001,700 |
| May 13, 2019 | 131.50 | 132.66 | 130.55 | 131.34 | 130.53 | 11,389,900 |
| May 10, 2019 | 133.01 | 134.32 | 131.23 | 134.04 | 133.22 | 9,858,500 |
| May 09, 2019 | 135.03 | 136.48 | 132.84 | 133.59 | 132.77 | 15,297,100 |
| May 08, 2019 | 133.50 | 135.70 | 133.31 | 134.99 | 134.16 | 15,423,500 |
| May 07, 2019 | 135.35 | 135.97 | 132.76 | 133.44 | 132.62 | 10,972,700 |
| May 06, 2019 | 132.54 | 135.33 | 132.30 | 135.00 | 134.17 | 9,955,600 |
| May 03, 2019 | 135.22 | 135.31 | 133.78 | 134.33 | 133.50 | 8,874,400 |
| May 02, 2019 | 135.38 | 135.69 | 132.38 | 134.14 | 133.31 | 16,580,400 |
| May 01, 2019 | 137.49 | 138.17 | 136.24 | 136.38 | 135.54 | 8,906,700 |
| Apr 30, 2019 | 139.12 | 139.39 | 136.03 | 136.97 | 136.13 | 15,253,100 |
| Apr 29, 2019 | 142.19 | 142.37 | 137.61 | 139.30 | 138.44 | 25,746,100 |
| Apr 26, 2019 | 138.70 | 140.04 | 137.51 | 139.92 | 139.06 | 14,167,600 |
| Apr 25, 2019 | 135.36 | 138.88 | 134.84 | 137.24 | 136.40 | 16,382,500 |
| Apr 24, 2019 | 133.11 | 135.75 | 132.72 | 135.10 | 134.27 | 11,449,500 |
| Apr 23, 2019 | 133.39 | 134.24 | 132.65 | 133.36 | 132.54 | 12,159,300 |
| Apr 22, 2019 | 131.90 | 132.20 | 131.03 | 131.68 | 130.87 | 10,197,500 |
| Apr 18, 2019 | 131.77 | 132.87 | 131.11 | 132.45 | 131.63 | 11,890,600 |
| Apr 17, 2019 | 129.81 | 132.36 | 129.28 | 131.75 | 130.94 | 14,253,700 |
| Apr 16, 2019 | 131.75 | 132.13 | 129.56 | 129.90 | 129.10 | 14,564,300 |
| Apr 15, 2019 | 131.05 | 132.70 | 129.79 | 132.04 | 131.23 | 32,773,700 |
| Apr 12, 2019 | 127.91 | 130.90 | 126.36 | 130.06 | 129.26 | 65,253,500 |
| Apr 11, 2019 | 117.73 | 117.86 | 116.32 | 116.60 | 115.88 | 12,784,500 |
| Apr 10, 2019 | 117.58 | 118.03 | 116.28 | 117.16 | 116.44 | 14,091,100 |
| Apr 09, 2019 | 115.61 | 117.16 | 115.28 | 116.86 | 116.14 | 17,340,300 |
| Apr 08, 2019 | 115.00 | 115.83 | 114.64 | 114.96 | 114.25 | 11,054,200 |
| Apr 05, 2019 | 114.97 | 115.13 | 114.31 | 115.00 | 114.29 | 10,907,900 |
| Apr 04, 2019 | 113.24 | 114.86 | 113.03 | 114.75 | 114.04 | 14,378,400 |
| Apr 03, 2019 | 112.70 | 113.11 | 112.21 | 112.52 | 111.83 | 10,534,900 |
| Apr 02, 2019 | 113.15 | 113.31 | 111.92 | 111.96 | 111.27 | 9,231,800 |
| Apr 01, 2019 | 111.59 | 112.87 | 111.38 | 112.51 | 111.82 | 10,785,100 |
| Mar 29, 2019 | 111.56 | 111.60 | 110.39 | 111.03 | 110.35 | 16,358,800 |
| Mar 28, 2019 | 110.60 | 111.27 | 110.24 | 110.71 | 110.03 | 11,748,900 |
| Mar 27, 2019 | 110.45 | 111.09 | 109.73 | 110.28 | 109.60 | 10,794,800 |
| Mar 26, 2019 | 108.40 | 110.34 | 108.27 | 110.14 | 109.46 | 16,693,100 |
| Mar 25, 2019 | 108.49 | 109.07 | 107.32 | 107.79 | 107.13 | 18,187,500 |
| Mar 22, 2019 | 108.33 | 109.00 | 107.51 | 108.23 | 107.56 | 24,133,800 |
| Mar 21, 2019 | 110.10 | 110.15 | 108.37 | 108.66 | 107.99 | 27,438,900 |
| Mar 20, 2019 | 110.31 | 110.88 | 108.05 | 109.99 | 109.31 | 35,588,700 |
| Mar 19, 2019 | 112.95 | 113.71 | 109.80 | 110.00 | 109.32 | 45,384,400 |
| Mar 18, 2019 | 113.03 | 114.00 | 112.46 | 113.12 | 112.42 | 21,769,800 |
| Mar 15, 2019 | 114.50 | 115.48 | 113.68 | 114.96 | 114.25 | 14,932,700 |
| Mar 14, 2019 | 114.12 | 114.77 | 113.93 | 114.48 | 113.78 | 17,409,600 |
| Mar 13, 2019 | 114.84 | 114.85 | 113.72 | 114.09 | 113.39 | 17,994,500 |
| Mar 12, 2019 | 114.72 | 115.30 | 114.04 | 114.73 | 114.02 | 9,920,300 |
| Mar 11, 2019 | 114.04 | 115.00 | 114.03 | 114.75 | 114.04 | 6,952,700 |
| Mar 08, 2019 | 113.46 | 113.84 | 112.90 | 113.81 | 113.11 | 6,549,100 |
| Mar 07, 2019 | 114.85 | 114.90 | 113.47 | 114.01 | 113.31 | 6,324,000 |
| Mar 06, 2019 | 114.00 | 115.05 | 114.00 | 114.85 | 114.14 | 7,352,800 |
| Mar 05, 2019 | 114.23 | 114.54 | 113.76 | 114.00 | 113.30 | 5,225,100 |
| Mar 04, 2019 | 114.42 | 114.42 | 113.09 | 114.33 | 113.63 | 6,015,000 |
| Mar 01, 2019 | 113.45 | 114.44 | 113.45 | 114.01 | 113.31 | 6,996,900 |
| Feb 28, 2019 | 112.90 | 113.43 | 112.75 | 112.84 | 112.15 | 6,716,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||