| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 20, 2019 | 376.57 | 377.68 | 368.11 | 368.18 | 368.18 | 3,489,400 |
| Sep 19, 2019 | 376.88 | 380.46 | 374.53 | 375.58 | 375.58 | 1,029,400 |
| Sep 18, 2019 | 376.40 | 378.69 | 371.04 | 377.42 | 377.42 | 1,205,200 |
| Sep 17, 2019 | 371.44 | 376.99 | 367.83 | 374.47 | 374.47 | 1,151,800 |
| Sep 16, 2019 | 368.50 | 372.80 | 365.01 | 371.43 | 371.43 | 988,600 |
| Sep 13, 2019 | 366.70 | 367.50 | 363.21 | 363.68 | 363.68 | 704,400 |
| Sep 12, 2019 | 361.72 | 365.76 | 357.76 | 365.22 | 365.22 | 776,500 |
| Sep 11, 2019 | 355.17 | 359.66 | 353.92 | 358.85 | 358.85 | 1,150,000 |
| Sep 10, 2019 | 352.60 | 355.18 | 341.24 | 355.09 | 355.09 | 1,534,900 |
| Sep 09, 2019 | 367.57 | 368.05 | 354.99 | 355.83 | 355.83 | 1,272,600 |
| Sep 06, 2019 | 369.59 | 371.58 | 366.94 | 367.77 | 367.77 | 536,400 |
| Sep 06, 2019 | 1.32 Dividend | |||||
| Sep 05, 2019 | 375.00 | 375.00 | 366.96 | 368.43 | 367.11 | 698,400 |
| Sep 04, 2019 | 368.64 | 372.13 | 366.86 | 372.06 | 370.73 | 625,600 |
| Sep 03, 2019 | 364.65 | 367.19 | 362.50 | 366.23 | 364.92 | 660,200 |
| Aug 30, 2019 | 370.59 | 371.33 | 367.22 | 367.87 | 366.55 | 576,300 |
| Aug 29, 2019 | 368.01 | 368.81 | 364.25 | 367.93 | 366.61 | 625,800 |
| Aug 28, 2019 | 363.34 | 368.40 | 361.16 | 363.90 | 362.60 | 571,300 |
| Aug 27, 2019 | 367.53 | 367.53 | 361.60 | 364.18 | 362.88 | 407,200 |
| Aug 26, 2019 | 364.12 | 366.82 | 361.50 | 366.65 | 365.34 | 446,000 |
| Aug 23, 2019 | 369.49 | 373.14 | 359.78 | 361.50 | 360.20 | 667,800 |
| Aug 22, 2019 | 369.50 | 373.48 | 366.58 | 372.02 | 370.69 | 640,300 |
| Aug 21, 2019 | 372.13 | 373.19 | 366.50 | 369.14 | 367.82 | 655,000 |
| Aug 20, 2019 | 370.13 | 372.88 | 368.29 | 369.01 | 367.69 | 517,200 |
| Aug 19, 2019 | 371.80 | 372.53 | 369.70 | 370.08 | 368.75 | 548,400 |
| Aug 16, 2019 | 367.82 | 369.29 | 364.79 | 367.91 | 366.59 | 841,600 |
| Aug 15, 2019 | 363.00 | 366.04 | 359.60 | 365.22 | 363.91 | 705,900 |
| Aug 14, 2019 | 365.56 | 367.52 | 360.35 | 361.42 | 360.13 | 871,900 |
| Aug 13, 2019 | 375.56 | 377.34 | 368.91 | 370.66 | 369.33 | 1,002,400 |
| Aug 12, 2019 | 368.15 | 373.99 | 367.35 | 373.21 | 371.87 | 868,800 |
| Aug 09, 2019 | 368.80 | 374.68 | 364.64 | 370.54 | 369.21 | 896,900 |
| Aug 08, 2019 | 364.55 | 372.41 | 363.42 | 368.96 | 367.64 | 1,434,700 |
| Aug 07, 2019 | 351.94 | 363.41 | 350.35 | 361.42 | 360.13 | 1,486,300 |
| Aug 06, 2019 | 349.99 | 355.43 | 348.19 | 354.25 | 352.98 | 1,007,200 |
| Aug 05, 2019 | 337.77 | 346.79 | 334.96 | 342.81 | 341.58 | 968,500 |
| Aug 02, 2019 | 345.00 | 346.98 | 338.52 | 341.16 | 339.94 | 621,700 |
| Aug 01, 2019 | 345.27 | 350.34 | 343.93 | 345.02 | 343.78 | 660,500 |
| Jul 31, 2019 | 351.04 | 353.99 | 344.46 | 345.57 | 344.33 | 1,105,100 |
| Jul 30, 2019 | 354.25 | 355.31 | 349.27 | 352.91 | 351.65 | 603,300 |
| Jul 29, 2019 | 352.54 | 356.01 | 350.90 | 355.43 | 354.16 | 698,700 |
| Jul 26, 2019 | 353.61 | 354.47 | 349.50 | 352.52 | 351.26 | 896,500 |
| Jul 25, 2019 | 345.97 | 358.96 | 344.31 | 354.72 | 353.45 | 1,888,600 |
| Jul 24, 2019 | 323.88 | 344.78 | 321.61 | 342.97 | 341.74 | 1,895,300 |
| Jul 23, 2019 | 326.30 | 326.48 | 318.90 | 323.99 | 322.83 | 1,587,800 |
| Jul 22, 2019 | 321.01 | 324.04 | 320.35 | 323.20 | 322.04 | 604,600 |
| Jul 19, 2019 | 323.46 | 324.92 | 321.17 | 322.16 | 321.01 | 881,400 |
| Jul 18, 2019 | 322.00 | 322.03 | 319.07 | 321.14 | 319.99 | 637,900 |
| Jul 17, 2019 | 323.16 | 324.14 | 319.59 | 322.00 | 320.85 | 567,700 |
| Jul 16, 2019 | 325.59 | 326.76 | 323.00 | 323.83 | 322.67 | 625,400 |
| Jul 15, 2019 | 330.10 | 330.26 | 324.20 | 325.27 | 324.10 | 624,600 |
| Jul 12, 2019 | 326.28 | 329.61 | 323.26 | 329.53 | 328.35 | 654,700 |
| Jul 11, 2019 | 324.57 | 328.26 | 324.02 | 324.93 | 323.77 | 718,800 |
| Jul 10, 2019 | 326.16 | 328.80 | 323.85 | 324.06 | 322.90 | 451,800 |
| Jul 09, 2019 | 323.26 | 325.95 | 321.10 | 325.81 | 324.64 | 481,600 |
| Jul 08, 2019 | 324.03 | 325.87 | 322.50 | 323.99 | 322.83 | 377,100 |
| Jul 05, 2019 | 324.53 | 325.26 | 320.81 | 325.20 | 324.03 | 325,600 |
| Jul 03, 2019 | 325.00 | 325.58 | 322.72 | 325.25 | 324.08 | 352,000 |
| Jul 02, 2019 | 319.83 | 323.99 | 319.21 | 323.69 | 322.53 | 547,500 |
| Jul 01, 2019 | 325.00 | 325.00 | 317.88 | 318.54 | 317.40 | 745,600 |
| Jun 28, 2019 | 318.23 | 323.93 | 316.45 | 323.11 | 321.95 | 842,800 |
| Jun 27, 2019 | 319.13 | 319.70 | 316.26 | 318.28 | 317.14 | 640,900 |
| Jun 26, 2019 | 321.26 | 322.74 | 318.06 | 318.70 | 317.56 | 590,500 |
| Jun 25, 2019 | 322.21 | 323.44 | 319.50 | 321.15 | 320.00 | 559,200 |
| Jun 24, 2019 | 322.82 | 324.52 | 321.36 | 321.48 | 320.33 | 359,200 |
| Jun 21, 2019 | 324.89 | 324.93 | 320.73 | 322.16 | 321.01 | 1,096,600 |
| Jun 20, 2019 | 317.74 | 324.35 | 317.74 | 323.82 | 322.66 | 1,195,700 |
| Jun 19, 2019 | 313.24 | 315.59 | 312.06 | 315.19 | 314.06 | 698,700 |
| Jun 18, 2019 | 310.62 | 315.46 | 309.48 | 313.19 | 312.07 | 679,000 |
| Jun 17, 2019 | 310.85 | 310.85 | 307.09 | 309.47 | 308.36 | 572,500 |
| Jun 14, 2019 | 308.45 | 310.48 | 306.59 | 309.43 | 308.32 | 768,200 |
| Jun 13, 2019 | 306.22 | 308.25 | 300.44 | 307.63 | 306.53 | 1,327,600 |
| Jun 12, 2019 | 301.20 | 305.28 | 299.96 | 304.85 | 303.76 | 771,500 |
| Jun 11, 2019 | 311.31 | 312.81 | 298.23 | 300.73 | 299.65 | 1,603,500 |
| Jun 10, 2019 | 323.00 | 323.73 | 310.21 | 311.31 | 310.19 | 1,088,700 |
| Jun 07, 2019 | 315.89 | 319.37 | 314.32 | 318.29 | 317.15 | 1,010,000 |
| Jun 06, 2019 | 316.78 | 317.32 | 314.38 | 314.82 | 313.69 | 595,000 |
| Jun 05, 2019 | 313.90 | 316.99 | 312.54 | 316.77 | 315.64 | 703,000 |
| Jun 04, 2019 | 307.87 | 313.75 | 307.76 | 312.27 | 311.15 | 796,700 |
| Jun 03, 2019 | 303.01 | 308.38 | 303.01 | 306.94 | 305.84 | 746,500 |
| May 31, 2019 | 304.56 | 307.83 | 303.13 | 303.25 | 302.16 | 667,700 |
| May 31, 2019 | 1.32 Dividend | |||||
| May 30, 2019 | 306.98 | 311.22 | 306.98 | 309.81 | 307.38 | 1,099,500 |
| May 29, 2019 | 306.78 | 307.72 | 303.70 | 306.01 | 303.61 | 582,000 |
| May 28, 2019 | 310.88 | 312.75 | 307.60 | 308.23 | 305.82 | 1,419,600 |
| May 24, 2019 | 312.42 | 314.80 | 309.77 | 312.07 | 309.63 | 723,700 |
| May 23, 2019 | 313.70 | 314.21 | 308.11 | 311.09 | 308.65 | 1,116,900 |
| May 22, 2019 | 315.74 | 317.06 | 314.37 | 316.63 | 314.15 | 952,100 |
| May 21, 2019 | 315.13 | 317.50 | 309.60 | 316.24 | 313.76 | 1,385,300 |
| May 20, 2019 | 306.30 | 315.01 | 306.01 | 314.58 | 312.12 | 1,427,500 |
| May 17, 2019 | 302.84 | 308.73 | 301.56 | 306.69 | 304.29 | 1,172,000 |
| May 16, 2019 | 296.25 | 306.35 | 295.76 | 304.71 | 302.32 | 1,045,900 |
| May 15, 2019 | 293.81 | 296.79 | 291.30 | 294.49 | 292.18 | 619,700 |
| May 14, 2019 | 295.82 | 299.97 | 294.50 | 295.64 | 293.33 | 1,256,900 |
| May 13, 2019 | 295.02 | 296.73 | 292.18 | 295.48 | 293.17 | 987,000 |
| May 10, 2019 | 294.63 | 301.00 | 293.93 | 300.80 | 298.45 | 1,418,000 |
| May 09, 2019 | 287.79 | 296.25 | 287.13 | 295.00 | 292.69 | 1,125,400 |
| May 08, 2019 | 288.25 | 291.52 | 287.71 | 290.56 | 288.29 | 667,700 |
| May 07, 2019 | 289.53 | 289.83 | 284.56 | 288.38 | 286.12 | 731,800 |
| May 06, 2019 | 287.50 | 292.37 | 286.77 | 291.34 | 289.06 | 549,000 |
| May 03, 2019 | 291.05 | 292.24 | 290.33 | 292.04 | 289.75 | 974,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||