| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 19, 2019 | 77.58 | 77.60 | 76.09 | 76.79 | 76.79 | 4,387,194 |
| Jun 18, 2019 | 78.26 | 78.36 | 76.24 | 77.11 | 77.11 | 5,184,400 |
| Jun 17, 2019 | 77.01 | 78.63 | 76.92 | 77.99 | 77.99 | 4,917,100 |
| Jun 14, 2019 | 77.80 | 78.37 | 77.04 | 77.20 | 77.20 | 5,521,300 |
| Jun 13, 2019 | 77.28 | 77.78 | 77.07 | 77.59 | 77.59 | 3,555,700 |
| Jun 12, 2019 | 77.74 | 78.41 | 77.00 | 77.21 | 77.21 | 3,147,000 |
| Jun 11, 2019 | 77.17 | 78.55 | 77.00 | 78.14 | 78.14 | 4,607,100 |
| Jun 10, 2019 | 78.15 | 78.39 | 76.64 | 76.96 | 76.96 | 4,617,000 |
| Jun 07, 2019 | 77.82 | 78.77 | 77.57 | 78.17 | 78.17 | 4,590,000 |
| Jun 06, 2019 | 77.55 | 78.68 | 77.11 | 77.20 | 77.20 | 4,730,500 |
| Jun 05, 2019 | 78.95 | 79.00 | 76.65 | 77.25 | 77.25 | 5,201,800 |
| Jun 04, 2019 | 79.15 | 79.49 | 78.17 | 78.50 | 78.50 | 3,850,900 |
| Jun 03, 2019 | 77.51 | 78.64 | 76.87 | 78.61 | 78.61 | 5,160,200 |
| May 31, 2019 | 79.31 | 79.86 | 76.99 | 77.13 | 77.13 | 6,420,800 |
| May 30, 2019 | 81.32 | 81.56 | 79.35 | 79.60 | 79.60 | 3,827,700 |
| May 29, 2019 | 80.74 | 81.72 | 80.70 | 81.14 | 81.14 | 4,282,100 |
| May 28, 2019 | 84.02 | 84.02 | 80.92 | 81.55 | 81.55 | 8,499,900 |
| May 24, 2019 | 86.22 | 86.22 | 83.83 | 84.64 | 84.64 | 3,283,900 |
| May 23, 2019 | 85.49 | 86.28 | 85.36 | 86.24 | 86.24 | 2,814,700 |
| May 22, 2019 | 85.37 | 85.96 | 84.73 | 85.49 | 85.49 | 2,886,000 |
| May 21, 2019 | 86.45 | 86.70 | 85.63 | 85.76 | 85.76 | 3,165,300 |
| May 20, 2019 | 86.57 | 87.57 | 85.72 | 86.23 | 86.23 | 3,131,300 |
| May 17, 2019 | 85.74 | 87.20 | 84.88 | 86.81 | 86.81 | 3,886,200 |
| May 16, 2019 | 85.35 | 86.09 | 84.94 | 85.51 | 85.51 | 2,928,000 |
| May 15, 2019 | 83.74 | 85.58 | 83.51 | 85.34 | 85.34 | 3,223,700 |
| May 14, 2019 | 83.29 | 85.26 | 83.07 | 84.09 | 84.09 | 3,157,100 |
| May 13, 2019 | 83.85 | 83.88 | 83.13 | 83.70 | 83.70 | 2,491,200 |
| May 10, 2019 | 83.44 | 84.81 | 82.60 | 84.54 | 84.54 | 3,318,400 |
| May 09, 2019 | 83.38 | 84.23 | 82.67 | 83.93 | 83.93 | 3,503,200 |
| May 08, 2019 | 84.22 | 84.55 | 83.36 | 83.81 | 83.81 | 3,224,000 |
| May 07, 2019 | 84.61 | 84.84 | 83.03 | 84.43 | 84.43 | 4,804,400 |
| May 06, 2019 | 85.22 | 85.89 | 84.46 | 85.12 | 85.12 | 3,307,900 |
| May 03, 2019 | 85.51 | 85.95 | 84.92 | 85.70 | 85.70 | 2,738,800 |
| May 02, 2019 | 85.42 | 86.73 | 84.71 | 84.92 | 84.92 | 2,852,800 |
| May 01, 2019 | 87.05 | 87.13 | 85.68 | 85.78 | 85.78 | 3,655,700 |
| Apr 30, 2019 | 84.83 | 87.53 | 84.57 | 86.56 | 86.56 | 5,640,300 |
| Apr 29, 2019 | 84.67 | 85.30 | 84.39 | 84.90 | 84.90 | 4,416,700 |
| Apr 26, 2019 | 83.94 | 85.13 | 83.89 | 84.76 | 84.76 | 3,930,300 |
| Apr 25, 2019 | 83.45 | 83.90 | 82.45 | 83.59 | 83.59 | 5,241,400 |
| Apr 24, 2019 | 84.73 | 84.83 | 83.17 | 84.45 | 84.45 | 4,716,500 |
| Apr 23, 2019 | 84.40 | 85.07 | 83.92 | 84.91 | 84.91 | 6,397,600 |
| Apr 22, 2019 | 84.14 | 85.39 | 83.91 | 84.29 | 84.29 | 3,530,300 |
| Apr 18, 2019 | 85.64 | 87.45 | 82.63 | 84.49 | 84.49 | 7,765,400 |
| Apr 17, 2019 | 86.42 | 86.50 | 85.15 | 85.48 | 85.48 | 4,675,700 |
| Apr 16, 2019 | 86.24 | 86.66 | 85.84 | 86.21 | 86.21 | 4,544,800 |
| Apr 15, 2019 | 86.10 | 86.69 | 85.86 | 86.19 | 86.19 | 3,491,300 |
| Apr 12, 2019 | 86.00 | 86.04 | 85.35 | 85.77 | 85.77 | 4,652,900 |
| Apr 11, 2019 | 85.76 | 86.00 | 85.47 | 85.51 | 85.51 | 3,893,400 |
| Apr 10, 2019 | 85.52 | 86.04 | 85.41 | 85.71 | 85.71 | 2,855,400 |
| Apr 09, 2019 | 85.23 | 86.04 | 85.09 | 85.84 | 85.84 | 3,898,900 |
| Apr 08, 2019 | 85.77 | 85.83 | 84.96 | 85.31 | 85.31 | 4,439,100 |
| Apr 05, 2019 | 86.11 | 86.25 | 84.91 | 85.44 | 85.44 | 5,495,000 |
| Apr 04, 2019 | 86.09 | 86.70 | 85.95 | 86.07 | 86.07 | 4,672,800 |
| Apr 03, 2019 | 87.54 | 87.86 | 85.18 | 85.81 | 85.81 | 7,540,300 |
| Apr 02, 2019 | 88.65 | 89.09 | 87.74 | 88.01 | 88.01 | 3,995,200 |
| Apr 01, 2019 | 88.38 | 88.83 | 87.94 | 88.20 | 88.20 | 4,249,600 |
| Mar 29, 2019 | 87.48 | 88.51 | 87.08 | 88.39 | 88.39 | 6,314,000 |
| Mar 28, 2019 | 87.00 | 87.98 | 86.89 | 87.28 | 87.28 | 5,840,000 |
| Mar 27, 2019 | 88.27 | 88.61 | 85.95 | 87.03 | 87.03 | 6,483,200 |
| Mar 26, 2019 | 88.61 | 89.44 | 88.28 | 88.59 | 88.59 | 5,925,700 |
| Mar 25, 2019 | 89.53 | 89.79 | 88.17 | 88.27 | 88.27 | 7,938,800 |
| Mar 25, 2019 | 1.14 Dividend | |||||
| Mar 22, 2019 | 91.67 | 92.74 | 91.13 | 91.17 | 90.03 | 5,980,000 |
| Mar 21, 2019 | 90.34 | 92.01 | 90.23 | 91.91 | 90.76 | 4,262,600 |
| Mar 20, 2019 | 90.30 | 91.02 | 89.86 | 90.74 | 89.61 | 5,253,800 |
| Mar 19, 2019 | 90.73 | 91.55 | 90.15 | 90.50 | 89.37 | 6,075,400 |
| Mar 18, 2019 | 91.24 | 91.30 | 90.56 | 90.73 | 89.60 | 5,948,500 |
| Mar 15, 2019 | 89.56 | 91.32 | 89.40 | 90.85 | 89.71 | 12,348,400 |
| Mar 14, 2019 | 89.13 | 89.91 | 88.96 | 89.79 | 88.67 | 4,534,700 |
| Mar 13, 2019 | 88.89 | 89.79 | 88.58 | 89.50 | 88.38 | 4,468,900 |
| Mar 12, 2019 | 89.50 | 90.27 | 88.48 | 88.80 | 87.69 | 5,669,800 |
| Mar 11, 2019 | 87.61 | 89.50 | 87.61 | 89.24 | 88.12 | 6,022,500 |
| Mar 08, 2019 | 86.91 | 87.97 | 86.76 | 87.45 | 86.36 | 3,865,500 |
| Mar 07, 2019 | 87.07 | 87.14 | 86.39 | 86.97 | 85.88 | 4,802,400 |
| Mar 06, 2019 | 86.98 | 87.38 | 86.38 | 87.02 | 85.93 | 4,938,400 |
| Mar 05, 2019 | 86.82 | 87.68 | 86.54 | 86.98 | 85.89 | 5,547,100 |
| Mar 04, 2019 | 87.80 | 88.00 | 86.66 | 87.28 | 86.19 | 3,711,700 |
| Mar 01, 2019 | 87.42 | 87.70 | 86.75 | 87.51 | 86.42 | 4,379,100 |
| Feb 28, 2019 | 87.27 | 87.54 | 86.76 | 86.94 | 85.85 | 4,290,100 |
| Feb 27, 2019 | 87.28 | 87.60 | 86.73 | 87.27 | 86.18 | 4,669,900 |
| Feb 26, 2019 | 86.31 | 87.47 | 86.20 | 86.51 | 85.43 | 4,756,200 |
| Feb 25, 2019 | 87.41 | 87.70 | 86.57 | 86.60 | 85.52 | 5,020,100 |
| Feb 22, 2019 | 85.48 | 87.25 | 85.16 | 87.15 | 86.06 | 4,317,800 |
| Feb 21, 2019 | 85.05 | 85.82 | 84.53 | 85.58 | 84.51 | 5,887,200 |
| Feb 20, 2019 | 83.48 | 85.78 | 83.39 | 85.04 | 83.98 | 5,633,000 |
| Feb 19, 2019 | 83.53 | 83.70 | 82.63 | 83.39 | 82.35 | 5,307,100 |
| Feb 15, 2019 | 82.80 | 83.56 | 82.20 | 83.46 | 82.42 | 6,435,100 |
| Feb 14, 2019 | 81.11 | 82.50 | 81.02 | 81.85 | 80.83 | 5,625,500 |
| Feb 13, 2019 | 80.96 | 81.33 | 80.55 | 81.30 | 80.28 | 5,248,700 |
| Feb 12, 2019 | 79.20 | 80.86 | 78.97 | 80.60 | 79.59 | 6,144,800 |
| Feb 11, 2019 | 79.56 | 80.03 | 78.92 | 79.05 | 78.06 | 7,012,000 |
| Feb 08, 2019 | 76.99 | 80.02 | 76.40 | 79.98 | 78.98 | 12,070,200 |
| Feb 07, 2019 | 77.76 | 78.62 | 75.77 | 76.73 | 75.77 | 6,972,400 |
| Feb 06, 2019 | 75.54 | 76.11 | 75.34 | 75.51 | 74.57 | 4,993,800 |
| Feb 05, 2019 | 76.01 | 76.25 | 75.60 | 75.81 | 74.86 | 4,760,000 |
| Feb 04, 2019 | 75.51 | 76.19 | 75.26 | 76.05 | 75.10 | 5,362,200 |
| Feb 01, 2019 | 77.03 | 77.05 | 75.33 | 75.73 | 74.78 | 7,805,500 |
| Jan 31, 2019 | 74.80 | 77.10 | 74.33 | 76.72 | 75.76 | 8,512,400 |
| Jan 30, 2019 | 74.85 | 75.31 | 74.36 | 74.48 | 73.55 | 6,093,700 |
| Jan 29, 2019 | 74.45 | 75.18 | 74.04 | 74.41 | 73.48 | 4,798,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||