| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 22, 2019 | 168.54 | 171.13 | 168.24 | 170.11 | 170.11 | 1,537,925 |
| Jul 19, 2019 | 166.17 | 168.87 | 166.15 | 167.13 | 167.13 | 2,067,200 |
| Jul 18, 2019 | 164.64 | 166.50 | 163.76 | 165.38 | 165.38 | 1,681,600 |
| Jul 17, 2019 | 169.57 | 169.78 | 164.74 | 165.05 | 165.05 | 3,074,900 |
| Jul 16, 2019 | 168.82 | 172.96 | 168.82 | 169.79 | 169.79 | 2,744,100 |
| Jul 15, 2019 | 167.51 | 168.85 | 166.27 | 167.90 | 167.90 | 2,021,800 |
| Jul 12, 2019 | 164.63 | 168.44 | 164.31 | 167.47 | 167.47 | 3,310,800 |
| Jul 11, 2019 | 160.11 | 163.36 | 159.76 | 162.60 | 162.60 | 2,499,000 |
| Jul 10, 2019 | 162.17 | 162.82 | 159.76 | 159.99 | 159.99 | 2,077,600 |
| Jul 09, 2019 | 159.41 | 159.94 | 158.69 | 159.19 | 159.19 | 1,218,000 |
| Jul 08, 2019 | 160.26 | 161.72 | 159.04 | 160.82 | 160.82 | 1,586,300 |
| Jul 05, 2019 | 161.08 | 162.42 | 159.52 | 161.97 | 161.97 | 1,125,300 |
| Jul 03, 2019 | 160.39 | 161.53 | 159.34 | 161.42 | 161.42 | 1,180,600 |
| Jul 02, 2019 | 163.07 | 163.23 | 159.51 | 159.79 | 159.79 | 1,860,200 |
| Jul 01, 2019 | 168.02 | 168.02 | 161.56 | 162.97 | 162.97 | 2,346,800 |
| Jun 28, 2019 | 164.23 | 166.39 | 164.00 | 164.19 | 164.19 | 5,311,700 |
| Jun 27, 2019 | 160.40 | 164.35 | 160.04 | 163.31 | 163.31 | 3,460,900 |
| Jun 26, 2019 | 156.45 | 161.26 | 153.51 | 159.92 | 159.92 | 6,247,600 |
| Jun 25, 2019 | 159.97 | 160.00 | 155.98 | 155.98 | 155.98 | 4,793,100 |
| Jun 24, 2019 | 164.00 | 164.98 | 160.58 | 160.90 | 160.90 | 3,563,700 |
| Jun 21, 2019 | 167.73 | 168.06 | 165.13 | 165.35 | 165.35 | 2,527,500 |
| Jun 21, 2019 | 0.65 Dividend | |||||
| Jun 20, 2019 | 168.39 | 169.54 | 166.79 | 168.50 | 167.85 | 2,087,400 |
| Jun 19, 2019 | 166.68 | 167.45 | 165.67 | 166.56 | 165.92 | 1,608,500 |
| Jun 18, 2019 | 165.01 | 169.12 | 164.71 | 166.34 | 165.70 | 2,184,300 |
| Jun 17, 2019 | 164.47 | 165.00 | 163.06 | 163.72 | 163.09 | 1,313,400 |
| Jun 14, 2019 | 165.20 | 165.48 | 162.26 | 164.55 | 163.92 | 1,590,200 |
| Jun 13, 2019 | 163.00 | 165.88 | 162.87 | 165.67 | 165.03 | 2,239,600 |
| Jun 12, 2019 | 158.73 | 162.01 | 158.08 | 161.37 | 160.75 | 1,412,600 |
| Jun 11, 2019 | 163.46 | 163.90 | 158.85 | 159.44 | 158.82 | 1,857,100 |
| Jun 10, 2019 | 159.78 | 164.00 | 159.70 | 161.84 | 161.22 | 2,054,500 |
| Jun 07, 2019 | 157.23 | 159.44 | 156.25 | 158.02 | 157.41 | 2,129,500 |
| Jun 06, 2019 | 158.30 | 158.60 | 155.60 | 156.85 | 156.24 | 1,585,300 |
| Jun 05, 2019 | 161.00 | 161.50 | 157.77 | 158.59 | 157.98 | 2,241,000 |
| Jun 04, 2019 | 154.02 | 159.89 | 153.71 | 159.59 | 158.97 | 2,854,500 |
| Jun 03, 2019 | 151.16 | 155.41 | 150.68 | 152.34 | 151.75 | 3,918,600 |
| May 31, 2019 | 154.90 | 156.75 | 153.79 | 154.28 | 153.68 | 1,912,400 |
| May 30, 2019 | 159.78 | 161.71 | 157.00 | 158.01 | 157.40 | 1,670,400 |
| May 29, 2019 | 157.69 | 160.73 | 156.22 | 159.57 | 158.95 | 2,045,900 |
| May 28, 2019 | 158.98 | 160.20 | 156.81 | 158.45 | 157.84 | 2,528,400 |
| May 24, 2019 | 161.75 | 162.01 | 158.68 | 159.93 | 159.31 | 1,348,600 |
| May 23, 2019 | 160.10 | 161.05 | 158.17 | 160.59 | 159.97 | 2,498,200 |
| May 22, 2019 | 166.76 | 166.90 | 161.93 | 162.00 | 161.38 | 3,021,800 |
| May 21, 2019 | 169.50 | 169.90 | 167.46 | 167.99 | 167.34 | 1,889,500 |
| May 20, 2019 | 168.23 | 169.85 | 167.32 | 168.21 | 167.56 | 1,672,800 |
| May 17, 2019 | 171.96 | 174.22 | 169.65 | 169.92 | 169.26 | 2,235,100 |
| May 16, 2019 | 173.04 | 179.43 | 172.87 | 175.77 | 175.09 | 2,676,900 |
| May 15, 2019 | 170.13 | 173.28 | 167.46 | 172.54 | 171.87 | 2,314,900 |
| May 14, 2019 | 172.60 | 174.35 | 170.74 | 171.86 | 171.20 | 2,248,700 |
| May 13, 2019 | 172.81 | 173.76 | 170.79 | 172.30 | 171.64 | 1,781,400 |
| May 10, 2019 | 178.76 | 179.54 | 174.81 | 178.00 | 177.31 | 1,475,700 |
| May 09, 2019 | 177.38 | 179.67 | 175.94 | 179.56 | 178.87 | 1,601,400 |
| May 08, 2019 | 180.06 | 181.09 | 178.30 | 179.43 | 178.74 | 2,029,000 |
| May 07, 2019 | 183.26 | 183.47 | 178.11 | 180.66 | 179.96 | 2,152,300 |
| May 06, 2019 | 183.21 | 186.23 | 181.61 | 185.60 | 184.88 | 1,290,300 |
| May 03, 2019 | 188.72 | 190.58 | 187.75 | 188.06 | 187.33 | 1,229,200 |
| May 02, 2019 | 185.36 | 188.08 | 182.81 | 187.04 | 186.32 | 1,477,300 |
| May 01, 2019 | 189.73 | 189.84 | 185.62 | 185.62 | 184.90 | 1,432,900 |
| Apr 30, 2019 | 186.94 | 190.65 | 185.56 | 189.46 | 188.73 | 1,562,800 |
| Apr 29, 2019 | 184.51 | 187.32 | 183.16 | 186.63 | 185.91 | 1,471,400 |
| Apr 26, 2019 | 185.24 | 186.54 | 182.89 | 184.04 | 183.33 | 3,638,100 |
| Apr 25, 2019 | 195.76 | 195.91 | 188.63 | 188.87 | 188.14 | 3,086,600 |
| Apr 24, 2019 | 195.10 | 198.31 | 194.55 | 197.86 | 197.10 | 1,511,700 |
| Apr 23, 2019 | 195.52 | 196.08 | 194.64 | 195.13 | 194.38 | 1,727,400 |
| Apr 22, 2019 | 197.08 | 197.51 | 195.20 | 195.98 | 195.22 | 1,529,600 |
| Apr 18, 2019 | 198.47 | 199.32 | 197.82 | 198.15 | 197.39 | 1,391,700 |
| Apr 17, 2019 | 198.48 | 199.32 | 196.92 | 198.06 | 197.30 | 1,116,700 |
| Apr 16, 2019 | 196.25 | 198.57 | 195.87 | 197.23 | 196.47 | 1,457,900 |
| Apr 15, 2019 | 197.00 | 197.96 | 195.55 | 196.18 | 195.42 | 1,829,500 |
| Apr 12, 2019 | 194.00 | 196.98 | 193.18 | 196.95 | 196.19 | 1,651,200 |
| Apr 11, 2019 | 191.35 | 193.00 | 190.96 | 191.87 | 191.13 | 1,541,100 |
| Apr 10, 2019 | 190.00 | 191.75 | 189.50 | 191.00 | 190.26 | 1,069,400 |
| Apr 09, 2019 | 189.90 | 190.43 | 188.85 | 189.95 | 189.22 | 1,435,500 |
| Apr 08, 2019 | 189.14 | 191.56 | 188.40 | 191.38 | 190.64 | 1,595,000 |
| Apr 05, 2019 | 187.93 | 190.37 | 187.26 | 189.90 | 189.17 | 2,301,400 |
| Apr 04, 2019 | 184.80 | 187.75 | 184.80 | 187.67 | 186.95 | 1,303,100 |
| Apr 03, 2019 | 185.59 | 188.00 | 184.28 | 185.19 | 184.48 | 1,263,900 |
| Apr 02, 2019 | 186.51 | 186.66 | 183.68 | 184.03 | 183.32 | 1,553,000 |
| Apr 01, 2019 | 182.27 | 187.00 | 182.22 | 186.45 | 185.73 | 2,340,900 |
| Mar 29, 2019 | 179.02 | 182.09 | 178.91 | 181.41 | 180.71 | 2,171,500 |
| Mar 28, 2019 | 174.85 | 178.26 | 174.85 | 177.90 | 177.21 | 2,031,500 |
| Mar 27, 2019 | 175.12 | 176.49 | 174.59 | 176.09 | 175.41 | 1,571,900 |
| Mar 26, 2019 | 173.25 | 175.24 | 172.47 | 175.15 | 174.47 | 1,430,500 |
| Mar 25, 2019 | 173.92 | 174.87 | 171.37 | 172.07 | 171.41 | 1,851,000 |
| Mar 22, 2019 | 177.55 | 178.13 | 173.84 | 173.99 | 173.32 | 2,439,500 |
| Mar 21, 2019 | 174.45 | 179.34 | 172.49 | 178.99 | 178.30 | 3,156,100 |
| Mar 20, 2019 | 172.75 | 175.77 | 169.66 | 175.07 | 174.39 | 9,287,800 |
| Mar 19, 2019 | 183.82 | 185.00 | 180.68 | 181.41 | 180.71 | 4,277,000 |
| Mar 18, 2019 | 178.13 | 182.42 | 178.13 | 182.40 | 181.70 | 2,230,300 |
| Mar 15, 2019 | 179.48 | 181.84 | 177.59 | 177.98 | 177.29 | 2,481,500 |
| Mar 14, 2019 | 179.24 | 179.53 | 177.50 | 179.08 | 178.39 | 1,217,000 |
| Mar 13, 2019 | 178.28 | 180.10 | 177.45 | 179.53 | 178.84 | 1,222,900 |
| Mar 12, 2019 | 177.00 | 178.20 | 175.57 | 177.17 | 176.49 | 1,506,100 |
| Mar 11, 2019 | 172.09 | 176.62 | 171.86 | 176.45 | 175.77 | 1,683,200 |
| Mar 08, 2019 | 169.85 | 172.62 | 167.61 | 171.78 | 171.12 | 2,059,100 |
| Mar 08, 2019 | 0.65 Dividend | |||||
| Mar 07, 2019 | 176.20 | 176.62 | 172.08 | 172.86 | 171.55 | 3,743,900 |
| Mar 06, 2019 | 180.59 | 180.76 | 177.35 | 178.18 | 176.83 | 1,441,900 |
| Mar 05, 2019 | 180.44 | 181.15 | 178.55 | 180.01 | 178.64 | 1,474,500 |
| Mar 04, 2019 | 184.07 | 185.31 | 179.90 | 181.14 | 179.76 | 1,694,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||