| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 17, 2019 | 191.70 | 192.60 | 191.31 | 192.60 | 192.60 | 19,570,412 |
| Sep 16, 2019 | 191.30 | 192.08 | 191.11 | 191.68 | 191.68 | 20,088,100 |
| Sep 13, 2019 | 192.95 | 193.40 | 192.29 | 192.54 | 192.54 | 27,669,800 |
| Sep 12, 2019 | 193.61 | 194.71 | 192.97 | 193.23 | 193.23 | 28,689,900 |
| Sep 11, 2019 | 191.00 | 192.53 | 190.56 | 192.43 | 192.43 | 25,063,600 |
| Sep 10, 2019 | 190.16 | 190.74 | 188.91 | 190.64 | 190.64 | 23,744,700 |
| Sep 09, 2019 | 192.19 | 192.27 | 190.22 | 191.19 | 191.19 | 24,407,600 |
| Sep 06, 2019 | 192.10 | 192.17 | 191.17 | 191.59 | 191.59 | 19,487,800 |
| Sep 05, 2019 | 190.41 | 192.33 | 190.34 | 191.78 | 191.78 | 33,932,600 |
| Sep 04, 2019 | 187.44 | 188.49 | 186.90 | 188.33 | 188.33 | 21,592,100 |
| Sep 03, 2019 | 186.22 | 187.18 | 185.03 | 185.65 | 185.65 | 27,964,200 |
| Aug 30, 2019 | 188.93 | 188.97 | 186.41 | 187.47 | 187.47 | 26,319,800 |
| Aug 29, 2019 | 187.39 | 188.46 | 186.68 | 187.92 | 187.92 | 25,358,900 |
| Aug 28, 2019 | 183.83 | 185.40 | 182.91 | 185.09 | 185.09 | 21,792,400 |
| Aug 27, 2019 | 186.11 | 186.42 | 183.71 | 184.43 | 184.43 | 28,012,800 |
| Aug 26, 2019 | 184.14 | 184.87 | 183.08 | 184.82 | 184.82 | 27,598,900 |
| Aug 23, 2019 | 186.74 | 188.45 | 181.56 | 182.07 | 182.07 | 55,372,400 |
| Aug 22, 2019 | 188.98 | 189.46 | 186.54 | 188.02 | 188.02 | 24,243,700 |
| Aug 21, 2019 | 188.61 | 189.23 | 187.96 | 188.63 | 188.63 | 20,418,500 |
| Aug 20, 2019 | 187.96 | 188.64 | 186.92 | 186.97 | 186.97 | 19,902,900 |
| Aug 19, 2019 | 188.16 | 188.83 | 187.50 | 188.43 | 188.43 | 22,494,100 |
| Aug 16, 2019 | 184.21 | 185.95 | 184.10 | 185.48 | 185.48 | 32,781,400 |
| Aug 15, 2019 | 183.00 | 183.59 | 181.16 | 182.55 | 182.55 | 36,685,000 |
| Aug 14, 2019 | 185.36 | 185.95 | 182.42 | 182.76 | 182.76 | 51,000,500 |
| Aug 13, 2019 | 184.19 | 189.68 | 184.02 | 188.39 | 188.39 | 40,241,900 |
| Aug 12, 2019 | 185.34 | 185.90 | 183.50 | 184.35 | 184.35 | 24,642,900 |
| Aug 09, 2019 | 187.36 | 188.00 | 185.03 | 186.49 | 186.49 | 33,608,900 |
| Aug 08, 2019 | 185.08 | 188.32 | 184.57 | 188.26 | 188.26 | 38,418,100 |
| Aug 07, 2019 | 181.27 | 184.51 | 179.89 | 184.25 | 184.25 | 49,990,600 |
| Aug 06, 2019 | 182.40 | 183.80 | 181.07 | 183.26 | 183.26 | 41,897,200 |
| Aug 05, 2019 | 183.43 | 183.51 | 179.20 | 180.73 | 180.73 | 75,040,000 |
| Aug 02, 2019 | 188.72 | 188.99 | 186.21 | 187.35 | 187.35 | 55,214,000 |
| Aug 01, 2019 | 191.43 | 194.98 | 189.23 | 190.15 | 190.15 | 63,251,600 |
| Jul 31, 2019 | 194.30 | 194.43 | 189.32 | 191.10 | 191.10 | 41,627,500 |
| Jul 30, 2019 | 193.13 | 194.54 | 192.99 | 193.78 | 193.78 | 18,705,000 |
| Jul 29, 2019 | 195.11 | 195.18 | 193.39 | 194.62 | 194.62 | 20,451,700 |
| Jul 26, 2019 | 194.53 | 195.55 | 194.43 | 195.29 | 195.29 | 20,431,200 |
| Jul 25, 2019 | 194.49 | 194.52 | 192.93 | 193.30 | 193.30 | 23,434,700 |
| Jul 24, 2019 | 193.05 | 195.16 | 193.03 | 195.15 | 195.15 | 20,422,900 |
| Jul 23, 2019 | 193.58 | 193.81 | 192.29 | 193.79 | 193.79 | 23,786,700 |
| Jul 22, 2019 | 191.44 | 192.94 | 191.44 | 192.53 | 192.53 | 18,954,900 |
| Jul 19, 2019 | 193.84 | 193.83 | 190.81 | 191.01 | 191.01 | 29,387,900 |
| Jul 18, 2019 | 191.29 | 192.79 | 190.69 | 192.42 | 192.42 | 29,066,300 |
| Jul 17, 2019 | 193.15 | 193.49 | 192.18 | 192.20 | 192.20 | 16,765,100 |
| Jul 16, 2019 | 193.91 | 194.09 | 192.56 | 193.15 | 193.15 | 20,190,900 |
| Jul 15, 2019 | 193.98 | 194.19 | 193.44 | 194.15 | 194.15 | 15,606,100 |
| Jul 12, 2019 | 192.63 | 193.54 | 192.45 | 193.53 | 193.53 | 20,211,900 |
| Jul 11, 2019 | 192.85 | 193.34 | 191.81 | 192.42 | 192.42 | 23,736,100 |
| Jul 10, 2019 | 191.82 | 193.09 | 191.47 | 192.56 | 192.56 | 28,374,500 |
| Jul 09, 2019 | 188.81 | 190.90 | 188.65 | 190.66 | 190.66 | 19,193,500 |
| Jul 08, 2019 | 189.81 | 189.87 | 188.93 | 189.71 | 189.71 | 17,598,800 |
| Jul 05, 2019 | 190.13 | 191.40 | 189.39 | 191.05 | 191.05 | 21,415,600 |
| Jul 03, 2019 | 190.49 | 191.44 | 190.29 | 191.44 | 191.44 | 15,792,100 |
| Jul 02, 2019 | 189.20 | 190.03 | 188.66 | 190.01 | 190.01 | 18,035,800 |
| Jul 01, 2019 | 190.32 | 190.57 | 188.38 | 189.26 | 189.26 | 31,193,400 |
| Jun 28, 2019 | 186.95 | 187.15 | 186.07 | 186.74 | 186.74 | 21,179,200 |
| Jun 27, 2019 | 186.46 | 186.94 | 185.99 | 186.50 | 186.50 | 19,709,200 |
| Jun 26, 2019 | 186.16 | 187.33 | 185.49 | 185.79 | 185.79 | 22,595,700 |
| Jun 25, 2019 | 188.03 | 188.14 | 184.65 | 184.93 | 184.93 | 33,921,100 |
| Jun 24, 2019 | 188.53 | 188.72 | 188.06 | 188.16 | 188.16 | 19,375,200 |
| Jun 24, 2019 | 0.416 Dividend | |||||
| Jun 21, 2019 | 188.63 | 189.77 | 188.17 | 188.57 | 188.15 | 39,980,400 |
| Jun 20, 2019 | 189.72 | 189.76 | 187.16 | 188.85 | 188.43 | 40,922,000 |
| Jun 19, 2019 | 186.66 | 187.53 | 185.57 | 187.11 | 186.70 | 31,672,900 |
| Jun 18, 2019 | 185.91 | 187.72 | 185.43 | 186.41 | 186.00 | 48,177,300 |
| Jun 17, 2019 | 183.04 | 184.25 | 182.84 | 183.74 | 183.33 | 20,379,500 |
| Jun 14, 2019 | 182.48 | 183.11 | 181.94 | 182.64 | 182.24 | 22,844,100 |
| Jun 13, 2019 | 183.10 | 183.87 | 182.74 | 183.42 | 183.02 | 23,715,800 |
| Jun 12, 2019 | 182.90 | 183.28 | 182.00 | 182.34 | 181.94 | 27,758,100 |
| Jun 11, 2019 | 185.06 | 185.40 | 182.78 | 183.40 | 183.00 | 41,260,300 |
| Jun 10, 2019 | 182.25 | 184.85 | 182.21 | 183.15 | 182.75 | 41,385,300 |
| Jun 07, 2019 | 178.56 | 181.77 | 178.33 | 181.04 | 180.64 | 45,888,300 |
| Jun 06, 2019 | 176.51 | 178.04 | 175.73 | 177.61 | 177.22 | 29,913,200 |
| Jun 05, 2019 | 176.58 | 176.61 | 174.38 | 176.21 | 175.82 | 34,412,700 |
| Jun 04, 2019 | 172.03 | 174.97 | 171.37 | 174.91 | 174.52 | 47,797,800 |
| Jun 03, 2019 | 173.48 | 173.95 | 169.27 | 170.12 | 169.74 | 75,842,300 |
| May 31, 2019 | 174.69 | 175.29 | 173.87 | 173.95 | 173.57 | 45,446,200 |
| May 30, 2019 | 176.50 | 177.27 | 175.77 | 176.77 | 176.38 | 30,354,800 |
| May 29, 2019 | 176.39 | 177.00 | 175.09 | 176.03 | 175.64 | 42,178,800 |
| May 28, 2019 | 178.66 | 179.66 | 177.47 | 177.49 | 177.10 | 24,763,800 |
| May 24, 2019 | 179.21 | 179.85 | 177.94 | 178.16 | 177.77 | 25,903,300 |
| May 23, 2019 | 178.94 | 179.02 | 177.14 | 178.25 | 177.86 | 45,351,300 |
| May 22, 2019 | 180.82 | 182.07 | 180.75 | 181.02 | 180.62 | 24,332,600 |
| May 21, 2019 | 181.50 | 182.33 | 180.92 | 181.83 | 181.43 | 31,613,800 |
| May 20, 2019 | 180.49 | 181.18 | 179.34 | 179.95 | 179.55 | 38,608,300 |
| May 17, 2019 | 183.10 | 185.58 | 182.88 | 183.04 | 182.64 | 44,702,300 |
| May 16, 2019 | 183.17 | 186.07 | 182.95 | 184.93 | 184.52 | 39,281,200 |
| May 15, 2019 | 179.35 | 183.55 | 179.31 | 183.09 | 182.69 | 40,944,500 |
| May 14, 2019 | 179.52 | 181.63 | 178.86 | 180.54 | 180.14 | 43,360,600 |
| May 13, 2019 | 180.29 | 181.26 | 178.06 | 178.58 | 178.19 | 67,185,800 |
| May 10, 2019 | 184.11 | 185.89 | 181.03 | 185.00 | 184.59 | 58,526,400 |
| May 09, 2019 | 183.70 | 185.41 | 182.09 | 184.77 | 184.36 | 55,351,700 |
| May 08, 2019 | 185.63 | 187.17 | 184.96 | 185.77 | 185.36 | 37,165,300 |
| May 07, 2019 | 187.87 | 188.67 | 184.51 | 186.24 | 185.83 | 58,818,100 |
| May 06, 2019 | 187.05 | 190.20 | 186.76 | 189.94 | 189.52 | 38,371,800 |
| May 03, 2019 | 189.67 | 191.25 | 189.33 | 191.11 | 190.69 | 30,386,200 |
| May 02, 2019 | 188.87 | 189.85 | 186.87 | 188.11 | 187.70 | 44,110,100 |
| May 01, 2019 | 190.78 | 191.32 | 188.80 | 188.93 | 188.51 | 34,797,100 |
| Apr 30, 2019 | 189.48 | 189.85 | 188.21 | 189.54 | 189.12 | 31,495,300 |
| Apr 29, 2019 | 190.65 | 191.32 | 190.34 | 191.02 | 190.60 | 21,716,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||