| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2019 | 161.75 | 162.01 | 158.68 | 159.93 | 159.93 | 1,348,600 |
| May 23, 2019 | 160.10 | 161.05 | 158.17 | 160.59 | 160.59 | 2,498,200 |
| May 22, 2019 | 166.76 | 166.90 | 161.93 | 162.00 | 162.00 | 3,021,800 |
| May 21, 2019 | 169.50 | 169.90 | 167.46 | 167.99 | 167.99 | 1,889,500 |
| May 20, 2019 | 168.23 | 169.85 | 167.32 | 168.21 | 168.21 | 1,672,800 |
| May 17, 2019 | 171.96 | 174.22 | 169.65 | 169.92 | 169.92 | 2,235,100 |
| May 16, 2019 | 173.04 | 179.43 | 172.87 | 175.77 | 175.77 | 2,676,900 |
| May 15, 2019 | 170.13 | 173.28 | 167.46 | 172.54 | 172.54 | 2,314,900 |
| May 14, 2019 | 172.60 | 174.35 | 170.74 | 171.86 | 171.86 | 2,248,700 |
| May 13, 2019 | 172.81 | 173.76 | 170.79 | 172.30 | 172.30 | 1,781,400 |
| May 10, 2019 | 178.76 | 179.54 | 174.81 | 178.00 | 178.00 | 1,475,700 |
| May 09, 2019 | 177.38 | 179.67 | 175.94 | 179.56 | 179.56 | 1,601,400 |
| May 08, 2019 | 180.06 | 181.09 | 178.30 | 179.43 | 179.43 | 2,029,000 |
| May 07, 2019 | 183.26 | 183.47 | 178.11 | 180.66 | 180.66 | 2,152,300 |
| May 06, 2019 | 183.21 | 186.23 | 181.61 | 185.60 | 185.60 | 1,290,300 |
| May 03, 2019 | 188.72 | 190.58 | 187.75 | 188.06 | 188.06 | 1,229,200 |
| May 02, 2019 | 185.36 | 188.08 | 182.81 | 187.04 | 187.04 | 1,477,300 |
| May 01, 2019 | 189.73 | 189.84 | 185.62 | 185.62 | 185.62 | 1,432,900 |
| Apr 30, 2019 | 186.94 | 190.65 | 185.56 | 189.46 | 189.46 | 1,562,800 |
| Apr 29, 2019 | 184.51 | 187.32 | 183.16 | 186.63 | 186.63 | 1,471,400 |
| Apr 26, 2019 | 185.24 | 186.54 | 182.89 | 184.04 | 184.04 | 3,638,100 |
| Apr 25, 2019 | 195.76 | 195.91 | 188.63 | 188.87 | 188.87 | 3,086,600 |
| Apr 24, 2019 | 195.10 | 198.31 | 194.55 | 197.86 | 197.86 | 1,511,700 |
| Apr 23, 2019 | 195.52 | 196.08 | 194.64 | 195.13 | 195.13 | 1,727,400 |
| Apr 22, 2019 | 197.08 | 197.51 | 195.20 | 195.98 | 195.98 | 1,529,600 |
| Apr 18, 2019 | 198.47 | 199.32 | 197.82 | 198.15 | 198.15 | 1,391,700 |
| Apr 17, 2019 | 198.48 | 199.32 | 196.92 | 198.06 | 198.06 | 1,116,700 |
| Apr 16, 2019 | 196.25 | 198.57 | 195.87 | 197.23 | 197.23 | 1,457,900 |
| Apr 15, 2019 | 197.00 | 197.96 | 195.55 | 196.18 | 196.18 | 1,829,500 |
| Apr 12, 2019 | 194.00 | 196.98 | 193.18 | 196.95 | 196.95 | 1,651,200 |
| Apr 11, 2019 | 191.35 | 193.00 | 190.96 | 191.87 | 191.87 | 1,541,100 |
| Apr 10, 2019 | 190.00 | 191.75 | 189.50 | 191.00 | 191.00 | 1,069,400 |
| Apr 09, 2019 | 189.90 | 190.43 | 188.85 | 189.95 | 189.95 | 1,435,500 |
| Apr 08, 2019 | 189.14 | 191.56 | 188.40 | 191.38 | 191.38 | 1,595,000 |
| Apr 05, 2019 | 187.93 | 190.37 | 187.26 | 189.90 | 189.90 | 2,301,400 |
| Apr 04, 2019 | 184.80 | 187.75 | 184.80 | 187.67 | 187.67 | 1,303,100 |
| Apr 03, 2019 | 185.59 | 188.00 | 184.28 | 185.19 | 185.19 | 1,263,900 |
| Apr 02, 2019 | 186.51 | 186.66 | 183.68 | 184.03 | 184.03 | 1,553,000 |
| Apr 01, 2019 | 182.27 | 187.00 | 182.22 | 186.45 | 186.45 | 2,340,900 |
| Mar 29, 2019 | 179.02 | 182.09 | 178.91 | 181.41 | 181.41 | 2,171,500 |
| Mar 28, 2019 | 174.85 | 178.26 | 174.85 | 177.90 | 177.90 | 2,031,500 |
| Mar 27, 2019 | 175.12 | 176.49 | 174.59 | 176.09 | 176.09 | 1,571,900 |
| Mar 26, 2019 | 173.25 | 175.24 | 172.47 | 175.15 | 175.15 | 1,430,500 |
| Mar 25, 2019 | 173.92 | 174.87 | 171.37 | 172.07 | 172.07 | 1,851,000 |
| Mar 22, 2019 | 177.55 | 178.13 | 173.84 | 173.99 | 173.99 | 2,439,500 |
| Mar 21, 2019 | 174.45 | 179.34 | 172.49 | 178.99 | 178.99 | 3,156,100 |
| Mar 20, 2019 | 172.75 | 175.77 | 169.66 | 175.07 | 175.07 | 9,287,800 |
| Mar 19, 2019 | 183.82 | 185.00 | 180.68 | 181.41 | 181.41 | 4,277,000 |
| Mar 18, 2019 | 178.13 | 182.42 | 178.13 | 182.40 | 182.40 | 2,230,300 |
| Mar 15, 2019 | 179.48 | 181.84 | 177.59 | 177.98 | 177.98 | 2,481,500 |
| Mar 14, 2019 | 179.24 | 179.53 | 177.50 | 179.08 | 179.08 | 1,217,000 |
| Mar 13, 2019 | 178.28 | 180.10 | 177.45 | 179.53 | 179.53 | 1,222,900 |
| Mar 12, 2019 | 177.00 | 178.20 | 175.57 | 177.17 | 177.17 | 1,506,100 |
| Mar 11, 2019 | 172.09 | 176.62 | 171.86 | 176.45 | 176.45 | 1,683,200 |
| Mar 08, 2019 | 169.85 | 172.62 | 167.61 | 171.78 | 171.78 | 2,059,100 |
| Mar 08, 2019 | 0.65 Dividend | |||||
| Mar 07, 2019 | 176.20 | 176.62 | 172.08 | 172.86 | 172.21 | 3,742,800 |
| Mar 06, 2019 | 180.59 | 180.76 | 177.35 | 178.18 | 177.51 | 1,441,900 |
| Mar 05, 2019 | 180.44 | 181.15 | 178.55 | 180.01 | 179.33 | 1,474,500 |
| Mar 04, 2019 | 184.07 | 185.31 | 179.90 | 181.14 | 180.46 | 1,694,800 |
| Mar 01, 2019 | 182.02 | 184.44 | 182.00 | 182.80 | 182.11 | 1,473,300 |
| Feb 28, 2019 | 181.46 | 181.64 | 180.21 | 181.00 | 180.32 | 1,260,600 |
| Feb 27, 2019 | 181.07 | 182.24 | 179.90 | 181.81 | 181.13 | 966,200 |
| Feb 26, 2019 | 180.83 | 183.96 | 180.51 | 181.71 | 181.03 | 1,612,600 |
| Feb 25, 2019 | 181.94 | 183.65 | 180.68 | 181.07 | 180.39 | 1,652,900 |
| Feb 22, 2019 | 182.07 | 182.28 | 176.10 | 180.49 | 179.81 | 2,023,300 |
| Feb 21, 2019 | 181.78 | 183.46 | 181.42 | 182.28 | 181.59 | 1,033,800 |
| Feb 20, 2019 | 180.98 | 183.02 | 180.26 | 181.91 | 181.23 | 1,414,700 |
| Feb 19, 2019 | 179.16 | 181.80 | 178.93 | 180.25 | 179.57 | 1,836,400 |
| Feb 15, 2019 | 179.00 | 179.50 | 176.96 | 179.30 | 178.63 | 4,730,700 |
| Feb 14, 2019 | 184.54 | 185.22 | 182.97 | 183.92 | 183.23 | 1,556,900 |
| Feb 13, 2019 | 186.10 | 187.04 | 185.12 | 185.62 | 184.92 | 1,364,400 |
| Feb 12, 2019 | 182.63 | 186.23 | 181.95 | 185.45 | 184.75 | 1,819,500 |
| Feb 11, 2019 | 177.80 | 181.24 | 177.65 | 181.09 | 180.41 | 1,644,700 |
| Feb 08, 2019 | 180.04 | 180.18 | 173.77 | 177.24 | 176.57 | 2,461,400 |
| Feb 07, 2019 | 182.77 | 183.44 | 179.95 | 181.37 | 180.69 | 1,853,700 |
| Feb 06, 2019 | 183.39 | 185.03 | 182.86 | 183.81 | 183.12 | 1,485,300 |
| Feb 05, 2019 | 183.00 | 184.32 | 182.08 | 183.73 | 183.04 | 1,670,800 |
| Feb 04, 2019 | 179.19 | 182.74 | 178.30 | 182.73 | 182.04 | 1,694,700 |
| Feb 01, 2019 | 178.30 | 180.12 | 178.06 | 179.31 | 178.64 | 1,812,500 |
| Jan 31, 2019 | 178.71 | 178.71 | 176.58 | 177.57 | 176.90 | 1,865,100 |
| Jan 30, 2019 | 175.12 | 178.23 | 173.16 | 177.47 | 176.80 | 1,562,700 |
| Jan 29, 2019 | 174.00 | 174.30 | 172.52 | 173.58 | 172.93 | 1,090,200 |
| Jan 28, 2019 | 173.50 | 174.33 | 171.71 | 173.96 | 173.31 | 1,355,500 |
| Jan 25, 2019 | 175.89 | 177.56 | 174.10 | 175.36 | 174.70 | 1,968,600 |
| Jan 24, 2019 | 173.37 | 174.28 | 171.79 | 174.10 | 173.45 | 1,630,100 |
| Jan 23, 2019 | 176.84 | 177.08 | 171.28 | 173.68 | 173.03 | 1,853,100 |
| Jan 22, 2019 | 176.31 | 176.72 | 174.02 | 175.90 | 175.24 | 2,105,900 |
| Jan 18, 2019 | 175.18 | 179.19 | 174.55 | 176.91 | 176.24 | 3,072,100 |
| Jan 17, 2019 | 170.96 | 175.00 | 170.73 | 173.27 | 172.62 | 1,789,700 |
| Jan 16, 2019 | 171.19 | 174.23 | 170.94 | 171.36 | 170.72 | 2,342,800 |
| Jan 15, 2019 | 171.47 | 172.65 | 169.02 | 170.63 | 169.99 | 2,165,400 |
| Jan 14, 2019 | 169.87 | 173.10 | 169.12 | 171.55 | 170.90 | 2,225,000 |
| Jan 11, 2019 | 169.49 | 171.14 | 167.20 | 170.99 | 170.35 | 2,836,400 |
| Jan 10, 2019 | 169.07 | 170.62 | 167.93 | 170.12 | 169.48 | 1,958,500 |
| Jan 09, 2019 | 167.65 | 171.22 | 167.10 | 170.59 | 169.95 | 2,750,900 |
| Jan 08, 2019 | 168.70 | 169.42 | 165.31 | 167.02 | 166.39 | 2,610,700 |
| Jan 07, 2019 | 164.89 | 166.85 | 162.15 | 166.73 | 166.10 | 2,989,400 |
| Jan 04, 2019 | 160.20 | 164.98 | 159.50 | 164.43 | 163.81 | 2,938,600 |
| Jan 03, 2019 | 161.79 | 163.07 | 156.96 | 157.19 | 156.60 | 3,033,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||