| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 16, 2019 | 255.91 | 259.90 | 250.19 | 256.91 | 256.91 | 1,505,000 |
| Aug 15, 2019 | 252.00 | 254.91 | 250.19 | 252.29 | 252.29 | 1,776,900 |
| Aug 14, 2019 | 258.34 | 259.87 | 251.69 | 252.31 | 252.31 | 1,776,300 |
| Aug 13, 2019 | 258.00 | 263.57 | 257.35 | 262.19 | 262.19 | 1,610,200 |
| Aug 12, 2019 | 261.30 | 263.12 | 257.75 | 258.56 | 258.56 | 783,800 |
| Aug 09, 2019 | 267.25 | 268.00 | 262.74 | 263.82 | 263.82 | 897,800 |
| Aug 08, 2019 | 262.01 | 267.73 | 261.38 | 267.11 | 267.11 | 1,644,400 |
| Aug 07, 2019 | 259.66 | 264.95 | 257.00 | 260.69 | 260.69 | 1,291,500 |
| Aug 06, 2019 | 261.66 | 265.00 | 257.35 | 261.71 | 261.71 | 1,722,800 |
| Aug 05, 2019 | 255.01 | 262.54 | 251.90 | 256.81 | 256.81 | 3,590,400 |
| Aug 02, 2019 | 272.95 | 273.11 | 261.88 | 265.86 | 265.86 | 2,437,800 |
| Aug 01, 2019 | 277.38 | 281.72 | 271.12 | 274.00 | 274.00 | 2,759,000 |
| Jul 31, 2019 | 281.71 | 282.50 | 272.61 | 277.39 | 277.39 | 2,097,600 |
| Jul 30, 2019 | 284.28 | 286.39 | 280.97 | 281.00 | 281.00 | 1,556,900 |
| Jul 29, 2019 | 289.34 | 290.00 | 275.59 | 285.84 | 285.84 | 3,271,800 |
| Jul 26, 2019 | 288.37 | 290.19 | 285.75 | 289.33 | 289.33 | 1,711,600 |
| Jul 25, 2019 | 288.50 | 290.75 | 279.69 | 285.73 | 285.73 | 4,532,000 |
| Jul 24, 2019 | 291.72 | 297.61 | 290.50 | 297.21 | 297.21 | 2,766,200 |
| Jul 23, 2019 | 295.02 | 295.02 | 287.64 | 291.01 | 291.01 | 1,606,700 |
| Jul 22, 2019 | 293.40 | 294.97 | 289.62 | 293.81 | 293.81 | 1,963,400 |
| Jul 19, 2019 | 298.05 | 299.20 | 288.46 | 289.74 | 289.74 | 1,396,000 |
| Jul 18, 2019 | 296.32 | 298.49 | 294.03 | 294.68 | 294.68 | 1,100,300 |
| Jul 17, 2019 | 295.50 | 300.16 | 294.51 | 296.56 | 296.56 | 865,700 |
| Jul 16, 2019 | 300.00 | 301.30 | 294.20 | 295.50 | 295.50 | 1,161,700 |
| Jul 15, 2019 | 302.00 | 302.41 | 297.88 | 301.10 | 301.10 | 729,800 |
| Jul 12, 2019 | 302.30 | 303.17 | 296.11 | 301.13 | 301.13 | 963,900 |
| Jul 11, 2019 | 300.41 | 302.63 | 299.46 | 302.31 | 302.31 | 886,700 |
| Jul 10, 2019 | 299.61 | 302.99 | 298.31 | 298.75 | 298.75 | 1,209,400 |
| Jul 09, 2019 | 291.41 | 299.12 | 290.63 | 298.02 | 298.02 | 1,656,000 |
| Jul 08, 2019 | 293.65 | 293.78 | 289.65 | 293.00 | 293.00 | 1,268,700 |
| Jul 05, 2019 | 291.00 | 294.62 | 288.55 | 294.53 | 294.53 | 1,005,100 |
| Jul 03, 2019 | 289.90 | 294.23 | 289.90 | 293.15 | 293.15 | 1,116,100 |
| Jul 02, 2019 | 283.31 | 289.32 | 283.15 | 288.31 | 288.31 | 1,946,400 |
| Jul 01, 2019 | 281.99 | 284.33 | 279.49 | 283.51 | 283.51 | 1,741,200 |
| Jun 28, 2019 | 277.81 | 280.19 | 274.57 | 274.57 | 274.57 | 4,160,800 |
| Jun 27, 2019 | 277.37 | 280.83 | 276.21 | 278.51 | 278.51 | 1,144,000 |
| Jun 26, 2019 | 278.78 | 285.20 | 273.86 | 275.34 | 275.34 | 1,310,400 |
| Jun 25, 2019 | 283.15 | 283.15 | 273.06 | 275.36 | 275.36 | 1,587,200 |
| Jun 24, 2019 | 287.87 | 288.38 | 280.94 | 282.50 | 282.50 | 1,542,400 |
| Jun 21, 2019 | 287.52 | 290.84 | 285.65 | 285.74 | 285.74 | 1,645,200 |
| Jun 20, 2019 | 290.24 | 292.98 | 286.43 | 288.80 | 288.80 | 1,732,800 |
| Jun 19, 2019 | 284.21 | 285.83 | 281.05 | 285.51 | 285.51 | 1,481,800 |
| Jun 18, 2019 | 278.32 | 285.03 | 278.32 | 282.64 | 282.64 | 2,010,000 |
| Jun 17, 2019 | 273.70 | 276.38 | 271.72 | 274.56 | 274.56 | 988,400 |
| Jun 14, 2019 | 273.73 | 275.61 | 270.05 | 272.25 | 272.25 | 1,015,500 |
| Jun 13, 2019 | 268.60 | 274.09 | 268.60 | 273.79 | 273.79 | 1,181,400 |
| Jun 12, 2019 | 266.00 | 270.34 | 264.33 | 267.88 | 267.88 | 977,700 |
| Jun 11, 2019 | 279.86 | 279.86 | 263.95 | 266.29 | 266.29 | 1,467,000 |
| Jun 10, 2019 | 279.36 | 280.56 | 275.61 | 275.87 | 275.87 | 1,248,700 |
| Jun 07, 2019 | 270.99 | 276.69 | 270.99 | 274.55 | 274.55 | 1,692,500 |
| Jun 06, 2019 | 263.24 | 269.68 | 261.82 | 268.49 | 268.49 | 950,400 |
| Jun 05, 2019 | 262.37 | 263.88 | 256.30 | 263.25 | 263.25 | 1,827,100 |
| Jun 04, 2019 | 251.14 | 258.07 | 247.51 | 257.55 | 257.55 | 1,522,600 |
| Jun 03, 2019 | 262.00 | 263.29 | 246.02 | 248.38 | 248.38 | 2,822,300 |
| May 31, 2019 | 259.31 | 265.44 | 257.50 | 261.93 | 261.93 | 1,219,400 |
| May 30, 2019 | 265.41 | 265.41 | 261.21 | 262.60 | 262.60 | 1,304,900 |
| May 29, 2019 | 263.90 | 268.32 | 261.51 | 264.19 | 264.19 | 1,127,600 |
| May 28, 2019 | 269.08 | 272.12 | 264.74 | 266.65 | 266.65 | 1,444,800 |
| May 24, 2019 | 266.75 | 269.44 | 265.05 | 268.95 | 268.95 | 1,181,800 |
| May 23, 2019 | 270.06 | 270.87 | 263.88 | 264.79 | 264.79 | 1,458,500 |
| May 22, 2019 | 270.07 | 276.50 | 269.83 | 273.39 | 273.39 | 775,600 |
| May 21, 2019 | 269.71 | 273.00 | 267.75 | 271.21 | 271.21 | 1,078,700 |
| May 20, 2019 | 266.96 | 270.50 | 263.54 | 265.08 | 265.08 | 2,414,600 |
| May 17, 2019 | 275.71 | 277.32 | 271.62 | 272.99 | 272.99 | 1,721,800 |
| May 16, 2019 | 275.00 | 281.74 | 274.21 | 277.96 | 277.96 | 4,212,700 |
| May 15, 2019 | 270.00 | 276.43 | 269.54 | 273.96 | 273.96 | 1,283,800 |
| May 14, 2019 | 263.22 | 272.93 | 263.22 | 272.07 | 272.07 | 2,046,800 |
| May 13, 2019 | 266.88 | 271.16 | 259.27 | 260.12 | 260.12 | 2,776,000 |
| May 10, 2019 | 268.50 | 275.20 | 266.50 | 274.90 | 274.90 | 1,754,400 |
| May 09, 2019 | 262.35 | 271.80 | 260.28 | 270.49 | 270.49 | 1,709,900 |
| May 08, 2019 | 264.00 | 268.39 | 260.83 | 265.98 | 265.98 | 1,263,000 |
| May 07, 2019 | 267.00 | 268.90 | 260.05 | 264.81 | 264.81 | 1,565,600 |
| May 06, 2019 | 260.50 | 270.97 | 257.50 | 269.75 | 269.75 | 1,255,400 |
| May 03, 2019 | 265.68 | 269.31 | 264.26 | 268.52 | 268.52 | 1,653,000 |
| May 02, 2019 | 264.86 | 269.99 | 260.35 | 262.67 | 262.67 | 3,211,700 |
| May 01, 2019 | 273.16 | 273.16 | 268.31 | 270.40 | 270.40 | 1,528,700 |
| Apr 30, 2019 | 271.00 | 273.82 | 268.73 | 271.51 | 271.51 | 1,522,700 |
| Apr 29, 2019 | 267.10 | 273.47 | 267.10 | 271.69 | 271.69 | 2,026,000 |
| Apr 26, 2019 | 260.00 | 267.83 | 257.09 | 267.08 | 267.08 | 2,216,600 |
| Apr 25, 2019 | 261.02 | 269.27 | 258.18 | 260.69 | 260.69 | 4,777,400 |
| Apr 24, 2019 | 245.00 | 245.38 | 241.06 | 242.70 | 242.70 | 2,720,000 |
| Apr 23, 2019 | 243.25 | 247.34 | 241.10 | 243.55 | 243.55 | 2,057,600 |
| Apr 22, 2019 | 236.02 | 243.57 | 236.00 | 242.64 | 242.64 | 1,251,300 |
| Apr 18, 2019 | 234.40 | 238.92 | 232.14 | 237.40 | 237.40 | 2,936,600 |
| Apr 17, 2019 | 241.72 | 242.00 | 234.32 | 236.23 | 236.23 | 2,485,800 |
| Apr 16, 2019 | 245.89 | 246.12 | 238.85 | 239.81 | 239.81 | 1,130,700 |
| Apr 15, 2019 | 244.07 | 246.40 | 242.44 | 243.79 | 243.79 | 1,299,000 |
| Apr 12, 2019 | 247.00 | 247.74 | 243.74 | 244.30 | 244.30 | 997,300 |
| Apr 11, 2019 | 243.64 | 246.19 | 242.11 | 245.77 | 245.77 | 1,042,700 |
| Apr 10, 2019 | 240.50 | 245.58 | 240.02 | 243.66 | 243.66 | 1,241,400 |
| Apr 09, 2019 | 235.13 | 240.28 | 235.13 | 238.76 | 238.76 | 1,360,800 |
| Apr 08, 2019 | 236.40 | 239.38 | 233.51 | 237.21 | 237.21 | 1,448,000 |
| Apr 05, 2019 | 238.64 | 240.09 | 235.26 | 236.98 | 236.98 | 1,177,100 |
| Apr 04, 2019 | 246.35 | 246.39 | 230.14 | 237.03 | 237.03 | 2,942,400 |
| Apr 03, 2019 | 248.90 | 248.90 | 244.29 | 247.14 | 247.14 | 1,046,600 |
| Apr 02, 2019 | 245.75 | 247.02 | 242.80 | 246.82 | 246.82 | 1,480,300 |
| Apr 01, 2019 | 249.99 | 250.35 | 243.80 | 245.73 | 245.73 | 1,813,400 |
| Mar 29, 2019 | 246.50 | 247.13 | 243.36 | 246.49 | 246.49 | 1,389,900 |
| Mar 28, 2019 | 243.73 | 245.85 | 240.73 | 243.33 | 243.33 | 1,049,100 |
| Mar 27, 2019 | 244.82 | 244.82 | 235.60 | 241.37 | 241.37 | 1,578,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||