| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2019 | 224.00 | 226.37 | 223.63 | 226.31 | 226.31 | 180,374 |
| May 21, 2019 | 225.96 | 226.82 | 223.98 | 224.91 | 224.91 | 692,500 |
| May 20, 2019 | 223.98 | 224.79 | 221.74 | 222.67 | 222.67 | 348,600 |
| May 17, 2019 | 223.75 | 226.57 | 223.03 | 224.81 | 224.81 | 466,200 |
| May 16, 2019 | 221.41 | 227.96 | 221.14 | 226.07 | 226.07 | 562,900 |
| May 16, 2019 | 0.58 Dividend | |||||
| May 15, 2019 | 218.28 | 222.89 | 218.28 | 220.90 | 220.32 | 432,800 |
| May 14, 2019 | 215.49 | 222.07 | 215.49 | 220.44 | 219.86 | 503,400 |
| May 13, 2019 | 220.84 | 221.19 | 209.87 | 215.35 | 214.78 | 1,587,100 |
| May 10, 2019 | 221.44 | 225.06 | 218.43 | 224.28 | 223.69 | 388,800 |
| May 09, 2019 | 221.12 | 223.56 | 219.14 | 221.88 | 221.30 | 576,600 |
| May 08, 2019 | 222.22 | 225.87 | 221.38 | 223.83 | 223.24 | 589,000 |
| May 07, 2019 | 227.52 | 228.17 | 220.05 | 221.93 | 221.35 | 737,800 |
| May 06, 2019 | 223.56 | 230.44 | 222.29 | 229.63 | 229.03 | 605,800 |
| May 03, 2019 | 221.39 | 227.41 | 220.59 | 226.93 | 226.33 | 520,500 |
| May 02, 2019 | 225.09 | 225.09 | 217.12 | 221.29 | 220.71 | 925,000 |
| May 01, 2019 | 225.58 | 226.36 | 222.72 | 222.72 | 222.14 | 689,600 |
| Apr 30, 2019 | 223.04 | 225.71 | 222.63 | 225.38 | 224.79 | 804,100 |
| Apr 29, 2019 | 225.56 | 226.65 | 223.45 | 223.78 | 223.19 | 499,400 |
| Apr 26, 2019 | 223.96 | 226.08 | 222.24 | 226.02 | 225.43 | 389,400 |
| Apr 25, 2019 | 224.58 | 225.02 | 221.11 | 223.28 | 222.69 | 908,600 |
| Apr 24, 2019 | 225.33 | 226.87 | 224.62 | 224.77 | 224.18 | 511,000 |
| Apr 23, 2019 | 222.95 | 226.14 | 222.16 | 226.03 | 225.44 | 553,700 |
| Apr 22, 2019 | 220.52 | 223.23 | 219.99 | 222.53 | 221.95 | 215,400 |
| Apr 18, 2019 | 218.59 | 221.45 | 217.51 | 221.35 | 220.77 | 523,200 |
| Apr 17, 2019 | 220.63 | 220.63 | 218.30 | 219.00 | 218.42 | 714,600 |
| Apr 16, 2019 | 219.54 | 220.29 | 217.83 | 219.34 | 218.76 | 698,500 |
| Apr 15, 2019 | 218.11 | 219.47 | 217.63 | 218.99 | 218.42 | 477,000 |
| Apr 12, 2019 | 218.46 | 218.51 | 216.75 | 217.99 | 217.42 | 650,900 |
| Apr 11, 2019 | 214.78 | 217.03 | 214.75 | 216.30 | 215.73 | 687,700 |
| Apr 10, 2019 | 213.30 | 215.55 | 212.16 | 214.61 | 214.05 | 623,100 |
| Apr 09, 2019 | 210.29 | 211.95 | 209.80 | 211.89 | 211.33 | 520,100 |
| Apr 08, 2019 | 207.04 | 211.11 | 206.96 | 211.00 | 210.45 | 607,800 |
| Apr 05, 2019 | 206.31 | 207.33 | 205.06 | 206.99 | 206.45 | 530,700 |
| Apr 04, 2019 | 207.23 | 207.27 | 204.64 | 206.28 | 205.74 | 463,100 |
| Apr 03, 2019 | 206.18 | 206.52 | 204.73 | 206.34 | 205.80 | 513,600 |
| Apr 02, 2019 | 202.24 | 205.21 | 201.71 | 204.89 | 204.35 | 859,800 |
| Apr 01, 2019 | 200.98 | 202.32 | 200.45 | 201.88 | 201.35 | 617,300 |
| Mar 29, 2019 | 198.17 | 199.39 | 196.81 | 198.84 | 198.32 | 525,600 |
| Mar 28, 2019 | 194.15 | 196.81 | 193.34 | 196.64 | 196.12 | 471,400 |
| Mar 27, 2019 | 194.14 | 194.81 | 191.72 | 193.36 | 192.85 | 439,600 |
| Mar 26, 2019 | 192.73 | 194.53 | 191.15 | 194.44 | 193.93 | 494,600 |
| Mar 25, 2019 | 191.23 | 192.24 | 189.93 | 191.58 | 191.08 | 591,700 |
| Mar 22, 2019 | 194.08 | 195.28 | 191.17 | 191.86 | 191.36 | 806,400 |
| Mar 21, 2019 | 191.10 | 195.99 | 191.10 | 195.67 | 195.16 | 694,300 |
| Mar 20, 2019 | 191.39 | 193.54 | 190.94 | 191.97 | 191.47 | 593,400 |
| Mar 19, 2019 | 191.12 | 192.60 | 190.74 | 191.77 | 191.27 | 603,500 |
| Mar 18, 2019 | 189.82 | 191.81 | 189.68 | 190.97 | 190.47 | 794,000 |
| Mar 15, 2019 | 186.51 | 189.85 | 185.45 | 189.58 | 189.08 | 1,508,500 |
| Mar 14, 2019 | 185.45 | 187.23 | 184.61 | 186.81 | 186.32 | 656,900 |
| Mar 13, 2019 | 186.01 | 187.32 | 184.69 | 185.59 | 185.10 | 649,800 |
| Mar 12, 2019 | 183.66 | 185.47 | 182.82 | 185.02 | 184.53 | 572,400 |
| Mar 11, 2019 | 182.64 | 185.30 | 182.64 | 183.66 | 183.18 | 517,200 |
| Mar 08, 2019 | 180.47 | 182.54 | 179.45 | 182.44 | 181.96 | 338,400 |
| Mar 07, 2019 | 185.42 | 185.96 | 181.62 | 182.06 | 181.58 | 746,200 |
| Mar 06, 2019 | 187.44 | 188.06 | 185.78 | 186.46 | 185.97 | 511,200 |
| Mar 05, 2019 | 187.62 | 189.20 | 186.75 | 187.67 | 187.18 | 705,500 |
| Mar 04, 2019 | 191.69 | 193.94 | 185.87 | 187.16 | 186.67 | 956,100 |
| Mar 01, 2019 | 187.21 | 191.34 | 186.94 | 190.21 | 189.71 | 1,095,200 |
| Feb 28, 2019 | 181.01 | 185.40 | 181.01 | 184.72 | 184.23 | 826,800 |
| Feb 27, 2019 | 178.10 | 180.98 | 178.10 | 180.74 | 180.27 | 487,700 |
| Feb 26, 2019 | 178.12 | 179.58 | 177.19 | 178.33 | 177.86 | 555,800 |
| Feb 25, 2019 | 178.15 | 180.18 | 177.51 | 178.16 | 177.69 | 758,500 |
| Feb 22, 2019 | 174.85 | 177.30 | 174.23 | 177.16 | 176.69 | 377,200 |
| Feb 21, 2019 | 175.37 | 175.37 | 173.00 | 174.22 | 173.76 | 497,800 |
| Feb 21, 2019 | 0.58 Dividend | |||||
| Feb 20, 2019 | 174.78 | 176.16 | 173.19 | 176.11 | 175.07 | 572,000 |
| Feb 19, 2019 | 174.29 | 175.70 | 174.00 | 174.80 | 173.77 | 502,000 |
| Feb 15, 2019 | 175.53 | 175.61 | 174.54 | 175.17 | 174.13 | 500,900 |
| Feb 14, 2019 | 174.00 | 174.98 | 172.98 | 174.13 | 173.10 | 344,900 |
| Feb 13, 2019 | 175.57 | 175.80 | 174.20 | 174.87 | 173.84 | 276,000 |
| Feb 12, 2019 | 172.49 | 174.86 | 169.21 | 174.62 | 173.59 | 437,100 |
| Feb 11, 2019 | 172.53 | 173.53 | 171.48 | 171.75 | 170.73 | 390,900 |
| Feb 08, 2019 | 171.41 | 172.30 | 169.40 | 172.29 | 171.27 | 549,100 |
| Feb 07, 2019 | 170.69 | 172.80 | 170.55 | 172.45 | 171.43 | 786,600 |
| Feb 06, 2019 | 174.09 | 174.45 | 170.94 | 171.95 | 170.93 | 436,900 |
| Feb 05, 2019 | 173.87 | 175.18 | 172.95 | 174.49 | 173.46 | 742,000 |
| Feb 04, 2019 | 172.85 | 173.45 | 170.55 | 172.56 | 171.54 | 523,300 |
| Feb 01, 2019 | 170.98 | 174.51 | 170.45 | 172.85 | 171.83 | 765,400 |
| Jan 31, 2019 | 161.43 | 170.53 | 161.43 | 170.27 | 169.26 | 1,193,800 |
| Jan 30, 2019 | 161.67 | 163.53 | 160.97 | 162.77 | 161.81 | 670,100 |
| Jan 29, 2019 | 161.77 | 162.85 | 160.03 | 160.85 | 159.90 | 432,600 |
| Jan 28, 2019 | 162.67 | 163.48 | 161.00 | 162.44 | 161.48 | 571,400 |
| Jan 25, 2019 | 163.39 | 164.35 | 162.50 | 163.83 | 162.86 | 482,400 |
| Jan 24, 2019 | 162.62 | 163.47 | 161.62 | 161.74 | 160.78 | 568,300 |
| Jan 23, 2019 | 163.51 | 163.64 | 160.92 | 162.78 | 161.82 | 484,600 |
| Jan 22, 2019 | 164.68 | 165.71 | 161.10 | 162.26 | 161.30 | 741,600 |
| Jan 18, 2019 | 161.73 | 166.15 | 161.63 | 165.97 | 164.99 | 949,400 |
| Jan 17, 2019 | 159.04 | 161.66 | 158.51 | 160.73 | 159.78 | 436,300 |
| Jan 16, 2019 | 158.10 | 160.72 | 158.10 | 160.25 | 159.30 | 825,400 |
| Jan 15, 2019 | 153.47 | 157.16 | 153.02 | 157.06 | 156.13 | 501,600 |
| Jan 14, 2019 | 153.54 | 155.34 | 152.97 | 153.71 | 152.80 | 629,100 |
| Jan 11, 2019 | 153.03 | 155.34 | 152.37 | 154.83 | 153.91 | 480,400 |
| Jan 10, 2019 | 151.37 | 154.20 | 150.36 | 153.94 | 153.03 | 584,400 |
| Jan 09, 2019 | 150.95 | 153.26 | 150.90 | 151.81 | 150.91 | 661,200 |
| Jan 08, 2019 | 148.32 | 150.38 | 146.87 | 150.34 | 149.45 | 535,900 |
| Jan 07, 2019 | 146.13 | 148.50 | 146.06 | 147.28 | 146.41 | 795,300 |
| Jan 04, 2019 | 143.50 | 147.18 | 142.49 | 146.60 | 145.73 | 599,900 |
| Jan 03, 2019 | 145.95 | 146.57 | 141.06 | 141.34 | 140.50 | 852,100 |
| Jan 02, 2019 | 144.69 | 148.53 | 144.69 | 146.94 | 146.07 | 637,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||