| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2019 | 187.38 | 188.35 | 184.10 | 184.60 | 184.60 | 1,093,700 |
| May 22, 2019 | 187.48 | 190.40 | 187.48 | 189.87 | 189.87 | 788,600 |
| May 21, 2019 | 186.06 | 187.87 | 186.06 | 187.71 | 187.71 | 701,400 |
| May 20, 2019 | 185.03 | 186.34 | 183.49 | 184.77 | 184.77 | 753,300 |
| May 17, 2019 | 186.52 | 188.04 | 185.58 | 185.93 | 185.93 | 696,800 |
| May 17, 2019 | 0.5 Dividend | |||||
| May 16, 2019 | 187.25 | 190.80 | 186.00 | 189.27 | 188.77 | 761,800 |
| May 15, 2019 | 184.85 | 187.84 | 184.57 | 186.65 | 186.16 | 766,700 |
| May 14, 2019 | 184.32 | 188.60 | 183.24 | 186.74 | 186.25 | 744,000 |
| May 13, 2019 | 184.67 | 185.79 | 182.84 | 183.51 | 183.03 | 742,100 |
| May 10, 2019 | 187.84 | 189.32 | 184.27 | 188.99 | 188.49 | 921,100 |
| May 09, 2019 | 191.45 | 191.45 | 187.22 | 188.88 | 188.38 | 997,800 |
| May 08, 2019 | 192.60 | 194.19 | 191.89 | 192.02 | 191.51 | 603,800 |
| May 07, 2019 | 194.56 | 195.82 | 191.00 | 192.64 | 192.13 | 806,300 |
| May 06, 2019 | 192.42 | 197.73 | 192.41 | 197.24 | 196.72 | 664,000 |
| May 03, 2019 | 194.04 | 196.55 | 193.09 | 196.44 | 195.92 | 526,100 |
| May 02, 2019 | 193.65 | 194.80 | 192.11 | 192.77 | 192.26 | 784,900 |
| May 01, 2019 | 196.95 | 197.41 | 193.52 | 193.90 | 193.39 | 832,500 |
| Apr 30, 2019 | 194.50 | 196.91 | 193.60 | 196.62 | 196.10 | 868,000 |
| Apr 29, 2019 | 195.34 | 196.37 | 194.27 | 194.70 | 194.19 | 733,100 |
| Apr 26, 2019 | 193.45 | 195.85 | 192.27 | 195.56 | 195.04 | 732,100 |
| Apr 25, 2019 | 193.78 | 194.30 | 190.40 | 193.23 | 192.72 | 950,900 |
| Apr 24, 2019 | 188.63 | 194.96 | 185.65 | 194.37 | 193.86 | 1,607,300 |
| Apr 23, 2019 | 188.32 | 189.82 | 186.71 | 188.64 | 188.14 | 1,211,700 |
| Apr 22, 2019 | 188.41 | 189.24 | 187.66 | 188.09 | 187.59 | 673,100 |
| Apr 18, 2019 | 187.80 | 189.54 | 187.29 | 189.06 | 188.56 | 627,300 |
| Apr 17, 2019 | 190.68 | 191.30 | 187.97 | 187.97 | 187.47 | 708,100 |
| Apr 16, 2019 | 189.27 | 190.78 | 188.90 | 190.54 | 190.04 | 718,000 |
| Apr 15, 2019 | 187.14 | 189.49 | 187.14 | 189.21 | 188.71 | 609,300 |
| Apr 12, 2019 | 186.90 | 187.27 | 185.84 | 187.11 | 186.62 | 679,800 |
| Apr 11, 2019 | 185.61 | 185.62 | 184.57 | 185.25 | 184.76 | 862,300 |
| Apr 10, 2019 | 186.82 | 187.83 | 184.79 | 185.28 | 184.79 | 1,051,300 |
| Apr 09, 2019 | 186.25 | 187.02 | 185.41 | 186.66 | 186.17 | 771,700 |
| Apr 08, 2019 | 186.70 | 187.82 | 185.63 | 187.17 | 186.68 | 954,600 |
| Apr 05, 2019 | 187.69 | 188.51 | 186.59 | 187.24 | 186.75 | 652,100 |
| Apr 04, 2019 | 186.78 | 187.65 | 185.71 | 186.83 | 186.34 | 546,600 |
| Apr 03, 2019 | 186.45 | 187.30 | 185.50 | 186.22 | 185.73 | 767,400 |
| Apr 02, 2019 | 184.89 | 185.49 | 183.41 | 185.05 | 184.56 | 1,245,500 |
| Apr 01, 2019 | 182.79 | 184.58 | 182.67 | 184.48 | 183.99 | 739,600 |
| Mar 29, 2019 | 180.99 | 181.61 | 179.97 | 181.09 | 180.61 | 1,052,300 |
| Mar 28, 2019 | 178.20 | 179.82 | 177.93 | 179.39 | 178.92 | 656,000 |
| Mar 27, 2019 | 178.00 | 178.50 | 176.36 | 177.84 | 177.37 | 973,900 |
| Mar 26, 2019 | 179.31 | 179.36 | 175.92 | 177.91 | 177.44 | 1,108,800 |
| Mar 25, 2019 | 177.81 | 178.65 | 176.50 | 177.41 | 176.94 | 826,700 |
| Mar 22, 2019 | 180.51 | 180.97 | 177.69 | 177.89 | 177.42 | 990,200 |
| Mar 21, 2019 | 176.33 | 182.53 | 176.33 | 181.99 | 181.51 | 1,706,100 |
| Mar 20, 2019 | 178.27 | 178.31 | 176.36 | 177.25 | 176.78 | 1,269,800 |
| Mar 19, 2019 | 179.00 | 179.43 | 178.01 | 178.63 | 178.16 | 647,700 |
| Mar 18, 2019 | 177.00 | 178.14 | 176.55 | 177.97 | 177.50 | 821,900 |
| Mar 15, 2019 | 175.13 | 177.12 | 174.63 | 176.69 | 176.22 | 1,188,400 |
| Mar 14, 2019 | 173.77 | 175.08 | 173.14 | 174.98 | 174.52 | 949,500 |
| Mar 13, 2019 | 173.17 | 174.56 | 172.41 | 173.56 | 173.10 | 957,200 |
| Mar 12, 2019 | 172.00 | 173.55 | 171.71 | 172.43 | 171.97 | 987,000 |
| Mar 11, 2019 | 170.08 | 172.05 | 170.08 | 171.54 | 171.09 | 802,000 |
| Mar 08, 2019 | 168.19 | 170.10 | 167.78 | 169.94 | 169.49 | 681,900 |
| Mar 07, 2019 | 169.54 | 170.37 | 168.20 | 169.36 | 168.91 | 904,400 |
| Mar 06, 2019 | 171.05 | 171.57 | 169.03 | 170.15 | 169.70 | 926,000 |
| Mar 05, 2019 | 172.24 | 173.66 | 170.77 | 171.06 | 170.61 | 910,600 |
| Mar 04, 2019 | 175.55 | 177.00 | 170.54 | 172.24 | 171.78 | 1,295,400 |
| Mar 01, 2019 | 174.86 | 176.00 | 174.63 | 175.67 | 175.21 | 780,900 |
| Feb 28, 2019 | 173.90 | 174.87 | 172.77 | 173.12 | 172.66 | 822,700 |
| Feb 27, 2019 | 171.94 | 173.81 | 171.67 | 173.60 | 173.14 | 618,500 |
| Feb 26, 2019 | 172.10 | 173.69 | 171.52 | 172.49 | 172.03 | 715,600 |
| Feb 25, 2019 | 173.50 | 175.08 | 172.08 | 172.50 | 172.04 | 946,200 |
| Feb 22, 2019 | 170.88 | 172.94 | 170.65 | 172.70 | 172.24 | 862,300 |
| Feb 22, 2019 | 0.5 Dividend | |||||
| Feb 21, 2019 | 169.74 | 170.77 | 168.74 | 170.60 | 169.65 | 1,209,800 |
| Feb 20, 2019 | 168.44 | 169.65 | 167.98 | 169.46 | 168.52 | 837,400 |
| Feb 19, 2019 | 168.85 | 169.64 | 166.01 | 167.96 | 167.03 | 978,500 |
| Feb 15, 2019 | 169.99 | 171.98 | 166.82 | 169.26 | 168.32 | 2,228,800 |
| Feb 14, 2019 | 163.44 | 164.56 | 162.57 | 163.73 | 162.82 | 1,378,800 |
| Feb 13, 2019 | 164.20 | 165.80 | 163.81 | 164.61 | 163.69 | 564,800 |
| Feb 12, 2019 | 163.00 | 163.35 | 161.80 | 163.15 | 162.24 | 652,200 |
| Feb 11, 2019 | 161.68 | 162.54 | 160.85 | 161.80 | 160.90 | 583,800 |
| Feb 08, 2019 | 159.68 | 161.19 | 159.03 | 161.03 | 160.13 | 940,800 |
| Feb 07, 2019 | 159.47 | 161.11 | 158.72 | 160.76 | 159.87 | 958,600 |
| Feb 06, 2019 | 161.99 | 162.48 | 160.38 | 161.70 | 160.80 | 1,369,500 |
| Feb 05, 2019 | 160.78 | 163.03 | 160.78 | 162.77 | 161.86 | 1,023,700 |
| Feb 04, 2019 | 160.04 | 161.00 | 158.89 | 160.67 | 159.78 | 615,300 |
| Feb 01, 2019 | 158.76 | 161.27 | 158.76 | 160.20 | 159.31 | 778,800 |
| Jan 31, 2019 | 155.73 | 159.19 | 155.09 | 158.51 | 157.63 | 1,067,700 |
| Jan 30, 2019 | 155.21 | 156.94 | 154.60 | 156.47 | 155.60 | 836,300 |
| Jan 29, 2019 | 155.63 | 156.39 | 154.88 | 155.14 | 154.28 | 604,600 |
| Jan 28, 2019 | 154.76 | 156.69 | 154.73 | 155.88 | 155.01 | 906,100 |
| Jan 25, 2019 | 155.52 | 157.04 | 154.12 | 156.53 | 155.66 | 859,700 |
| Jan 24, 2019 | 154.42 | 155.15 | 153.69 | 154.12 | 153.26 | 941,700 |
| Jan 23, 2019 | 155.75 | 156.28 | 153.56 | 154.81 | 153.95 | 901,100 |
| Jan 22, 2019 | 158.63 | 159.31 | 154.42 | 155.48 | 154.61 | 1,496,100 |
| Jan 18, 2019 | 159.16 | 160.02 | 158.11 | 159.40 | 158.51 | 1,003,100 |
| Jan 17, 2019 | 154.54 | 158.39 | 154.53 | 157.86 | 156.98 | 966,300 |
| Jan 16, 2019 | 154.09 | 156.06 | 153.58 | 155.40 | 154.54 | 1,068,300 |
| Jan 15, 2019 | 149.35 | 153.57 | 149.17 | 153.23 | 152.38 | 976,600 |
| Jan 14, 2019 | 147.59 | 149.67 | 147.52 | 149.22 | 148.39 | 756,700 |
| Jan 11, 2019 | 148.19 | 149.58 | 147.38 | 148.97 | 148.14 | 933,700 |
| Jan 10, 2019 | 145.68 | 149.23 | 145.02 | 149.04 | 148.21 | 929,800 |
| Jan 09, 2019 | 145.88 | 148.14 | 145.79 | 146.39 | 145.58 | 1,017,100 |
| Jan 08, 2019 | 142.37 | 145.95 | 141.49 | 145.90 | 145.09 | 1,437,500 |
| Jan 07, 2019 | 142.78 | 145.43 | 142.58 | 143.81 | 143.01 | 941,300 |
| Jan 04, 2019 | 138.55 | 143.82 | 138.47 | 143.28 | 142.48 | 1,139,200 |
| Jan 03, 2019 | 140.38 | 140.73 | 135.92 | 136.18 | 135.42 | 1,064,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||