| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2019 | 84.45 | 84.75 | 83.97 | 84.32 | 84.32 | 1,764,500 |
| Apr 23, 2019 | 83.94 | 84.33 | 83.48 | 84.19 | 84.19 | 1,407,300 |
| Apr 22, 2019 | 83.61 | 83.99 | 83.58 | 83.86 | 83.86 | 1,298,000 |
| Apr 18, 2019 | 83.92 | 84.23 | 83.53 | 83.61 | 83.61 | 1,417,100 |
| Apr 17, 2019 | 83.76 | 84.17 | 83.40 | 83.90 | 83.90 | 1,494,500 |
| Apr 16, 2019 | 84.65 | 84.89 | 83.32 | 83.62 | 83.62 | 1,850,900 |
| Apr 15, 2019 | 84.66 | 85.03 | 84.26 | 84.61 | 84.61 | 1,017,400 |
| Apr 12, 2019 | 84.24 | 84.66 | 83.61 | 84.55 | 84.55 | 1,640,800 |
| Apr 11, 2019 | 84.00 | 84.58 | 83.77 | 84.47 | 84.47 | 1,086,400 |
| Apr 10, 2019 | 84.27 | 84.98 | 83.78 | 83.87 | 83.87 | 1,006,300 |
| Apr 09, 2019 | 83.77 | 84.22 | 83.70 | 84.16 | 84.16 | 951,100 |
| Apr 08, 2019 | 84.45 | 84.66 | 83.66 | 83.79 | 83.79 | 1,792,500 |
| Apr 05, 2019 | 84.00 | 84.84 | 83.62 | 84.81 | 84.81 | 921,100 |
| Apr 04, 2019 | 84.57 | 84.76 | 83.55 | 83.99 | 83.99 | 1,281,300 |
| Apr 03, 2019 | 84.51 | 84.75 | 83.66 | 84.44 | 84.44 | 1,217,700 |
| Apr 02, 2019 | 84.30 | 84.79 | 83.79 | 84.76 | 84.76 | 1,272,100 |
| Apr 01, 2019 | 84.67 | 84.67 | 83.55 | 84.32 | 84.32 | 1,771,300 |
| Mar 29, 2019 | 84.27 | 84.88 | 83.91 | 84.81 | 84.81 | 1,623,600 |
| Mar 28, 2019 | 85.26 | 85.46 | 83.80 | 84.27 | 84.27 | 1,935,100 |
| Mar 27, 2019 | 85.81 | 85.87 | 84.83 | 85.16 | 85.16 | 1,519,100 |
| Mar 26, 2019 | 85.10 | 85.78 | 84.91 | 85.68 | 85.68 | 1,081,400 |
| Mar 25, 2019 | 85.12 | 85.42 | 84.61 | 85.10 | 85.10 | 1,335,800 |
| Mar 22, 2019 | 84.69 | 85.59 | 84.42 | 84.91 | 84.91 | 1,858,400 |
| Mar 21, 2019 | 83.91 | 84.51 | 83.64 | 84.39 | 84.39 | 1,349,100 |
| Mar 20, 2019 | 83.95 | 84.61 | 83.34 | 83.84 | 83.84 | 1,788,400 |
| Mar 19, 2019 | 84.70 | 84.70 | 83.44 | 83.81 | 83.81 | 2,030,400 |
| Mar 18, 2019 | 84.94 | 85.17 | 84.25 | 84.70 | 84.70 | 2,556,100 |
| Mar 15, 2019 | 85.21 | 85.43 | 84.68 | 84.84 | 84.84 | 4,209,000 |
| Mar 14, 2019 | 85.19 | 85.57 | 84.78 | 84.98 | 84.98 | 1,903,500 |
| Mar 13, 2019 | 85.03 | 85.47 | 84.71 | 85.18 | 85.18 | 1,549,600 |
| Mar 12, 2019 | 84.45 | 85.27 | 84.16 | 84.93 | 84.93 | 2,578,900 |
| Mar 11, 2019 | 83.76 | 84.39 | 83.66 | 84.27 | 84.27 | 1,838,100 |
| Mar 08, 2019 | 83.57 | 83.85 | 83.01 | 83.82 | 83.82 | 1,773,900 |
| Mar 07, 2019 | 83.56 | 84.35 | 83.24 | 83.34 | 83.34 | 1,906,100 |
| Mar 06, 2019 | 83.12 | 83.73 | 82.74 | 83.33 | 83.33 | 2,346,600 |
| Mar 05, 2019 | 83.17 | 83.33 | 82.80 | 82.93 | 82.93 | 1,428,300 |
| Mar 04, 2019 | 83.10 | 83.24 | 82.44 | 83.20 | 83.20 | 1,661,700 |
| Mar 01, 2019 | 82.45 | 82.84 | 81.85 | 82.66 | 82.66 | 1,629,000 |
| Feb 28, 2019 | 81.70 | 82.73 | 81.55 | 82.45 | 82.45 | 2,315,600 |
| Feb 27, 2019 | 81.26 | 81.91 | 80.98 | 81.66 | 81.66 | 1,337,600 |
| Feb 26, 2019 | 81.85 | 81.88 | 81.07 | 81.36 | 81.36 | 1,398,700 |
| Feb 25, 2019 | 82.00 | 82.22 | 81.14 | 81.62 | 81.62 | 2,269,500 |
| Feb 22, 2019 | 80.69 | 82.19 | 80.42 | 82.10 | 82.10 | 3,514,700 |
| Feb 21, 2019 | 78.66 | 80.09 | 78.59 | 80.00 | 80.00 | 1,552,800 |
| Feb 20, 2019 | 78.81 | 79.24 | 78.18 | 79.01 | 79.01 | 1,852,600 |
| Feb 19, 2019 | 78.41 | 79.11 | 78.32 | 78.87 | 78.87 | 2,258,900 |
| Feb 15, 2019 | 78.39 | 78.76 | 78.25 | 78.51 | 78.51 | 1,693,600 |
| Feb 14, 2019 | 77.99 | 78.41 | 77.57 | 78.04 | 78.04 | 2,062,400 |
| Feb 13, 2019 | 77.83 | 78.10 | 77.21 | 77.83 | 77.83 | 2,668,500 |
| Feb 12, 2019 | 78.42 | 78.87 | 77.74 | 78.57 | 78.57 | 1,834,100 |
| Feb 12, 2019 | 0.74 Dividend | |||||
| Feb 11, 2019 | 78.87 | 79.37 | 78.60 | 78.97 | 78.23 | 1,647,400 |
| Feb 08, 2019 | 78.05 | 78.95 | 77.83 | 78.93 | 78.19 | 1,755,200 |
| Feb 07, 2019 | 77.54 | 78.13 | 76.80 | 78.11 | 77.38 | 1,860,700 |
| Feb 06, 2019 | 77.45 | 77.83 | 77.08 | 77.26 | 76.54 | 1,490,700 |
| Feb 05, 2019 | 77.50 | 78.00 | 77.01 | 77.59 | 76.86 | 1,976,600 |
| Feb 04, 2019 | 76.35 | 77.58 | 76.03 | 77.57 | 76.84 | 2,393,100 |
| Feb 01, 2019 | 77.47 | 77.58 | 75.90 | 76.68 | 75.96 | 2,006,600 |
| Jan 31, 2019 | 76.03 | 77.88 | 75.62 | 77.65 | 76.92 | 3,342,300 |
| Jan 30, 2019 | 75.61 | 76.39 | 75.48 | 76.19 | 75.48 | 1,716,300 |
| Jan 29, 2019 | 75.75 | 76.28 | 75.59 | 75.89 | 75.18 | 1,566,200 |
| Jan 28, 2019 | 76.11 | 76.58 | 75.25 | 75.59 | 74.88 | 2,168,500 |
| Jan 25, 2019 | 77.44 | 77.99 | 75.85 | 75.95 | 75.24 | 2,803,600 |
| Jan 24, 2019 | 77.08 | 77.70 | 76.35 | 77.66 | 76.93 | 2,522,600 |
| Jan 23, 2019 | 76.72 | 77.36 | 76.51 | 76.98 | 76.26 | 2,417,900 |
| Jan 22, 2019 | 76.64 | 77.36 | 76.05 | 76.74 | 76.02 | 2,766,800 |
| Jan 18, 2019 | 76.67 | 77.06 | 76.22 | 76.51 | 75.79 | 3,019,400 |
| Jan 17, 2019 | 76.35 | 77.10 | 76.18 | 77.03 | 76.31 | 2,250,400 |
| Jan 16, 2019 | 75.66 | 76.44 | 75.25 | 76.38 | 75.66 | 2,226,800 |
| Jan 15, 2019 | 74.15 | 75.85 | 74.15 | 75.79 | 75.08 | 2,157,200 |
| Jan 14, 2019 | 75.55 | 75.55 | 73.30 | 74.45 | 73.75 | 3,737,600 |
| Jan 11, 2019 | 76.43 | 76.51 | 75.56 | 75.93 | 75.22 | 1,378,400 |
| Jan 10, 2019 | 75.37 | 76.68 | 75.25 | 76.55 | 75.83 | 1,857,800 |
| Jan 09, 2019 | 75.71 | 76.10 | 75.03 | 75.30 | 74.59 | 1,662,900 |
| Jan 08, 2019 | 75.48 | 76.03 | 74.85 | 75.90 | 75.19 | 2,979,000 |
| Jan 07, 2019 | 76.10 | 76.43 | 75.34 | 75.44 | 74.73 | 2,380,900 |
| Jan 04, 2019 | 75.02 | 76.57 | 74.88 | 76.55 | 75.83 | 2,185,100 |
| Jan 03, 2019 | 75.14 | 75.92 | 74.84 | 75.33 | 74.62 | 1,753,500 |
| Jan 02, 2019 | 76.32 | 76.37 | 74.79 | 75.14 | 74.44 | 1,764,100 |
| Dec 31, 2018 | 76.48 | 76.87 | 75.68 | 76.46 | 75.74 | 1,670,200 |
| Dec 28, 2018 | 77.17 | 77.49 | 76.17 | 76.48 | 75.76 | 1,829,800 |
| Dec 27, 2018 | 76.03 | 76.83 | 74.84 | 76.83 | 76.11 | 2,211,500 |
| Dec 26, 2018 | 75.51 | 76.14 | 73.85 | 76.09 | 75.38 | 2,457,300 |
| Dec 24, 2018 | 79.94 | 80.52 | 75.04 | 75.32 | 74.61 | 1,279,400 |
| Dec 21, 2018 | 80.74 | 82.48 | 79.78 | 79.96 | 79.21 | 3,542,600 |
| Dec 20, 2018 | 80.13 | 81.60 | 79.15 | 80.73 | 79.97 | 2,858,200 |
| Dec 19, 2018 | 80.44 | 80.94 | 79.56 | 80.10 | 79.35 | 2,197,600 |
| Dec 18, 2018 | 80.93 | 81.82 | 79.94 | 80.21 | 79.46 | 3,047,100 |
| Dec 17, 2018 | 83.94 | 84.21 | 80.31 | 80.63 | 79.87 | 3,769,500 |
| Dec 14, 2018 | 84.10 | 84.15 | 83.06 | 83.83 | 83.04 | 3,049,000 |
| Dec 13, 2018 | 82.59 | 84.32 | 82.54 | 83.93 | 83.14 | 2,562,800 |
| Dec 12, 2018 | 83.25 | 83.62 | 82.26 | 82.47 | 81.70 | 2,938,300 |
| Dec 11, 2018 | 82.94 | 83.69 | 82.53 | 83.25 | 82.47 | 1,796,600 |
| Dec 10, 2018 | 82.67 | 83.08 | 81.30 | 82.91 | 82.13 | 2,570,700 |
| Dec 07, 2018 | 81.75 | 82.83 | 80.86 | 82.46 | 81.69 | 2,069,500 |
| Dec 06, 2018 | 82.30 | 82.49 | 80.10 | 81.63 | 80.87 | 2,443,000 |
| Dec 04, 2018 | 81.22 | 83.00 | 81.14 | 81.99 | 81.22 | 3,962,500 |
| Dec 03, 2018 | 79.86 | 81.24 | 79.57 | 81.23 | 80.47 | 2,359,200 |
| Nov 30, 2018 | 79.37 | 80.39 | 79.05 | 80.35 | 79.60 | 2,937,200 |
| Nov 29, 2018 | 78.82 | 79.34 | 78.24 | 79.24 | 78.50 | 2,286,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||