| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 16, 2019 | 299.84 | 300.65 | 299.70 | 300.19 | 300.19 | 15,345,419 |
| Sep 13, 2019 | 301.78 | 302.17 | 300.68 | 301.09 | 301.09 | 61,426,700 |
| Sep 12, 2019 | 301.25 | 302.46 | 300.41 | 301.29 | 301.29 | 72,908,700 |
| Sep 11, 2019 | 298.47 | 300.34 | 297.75 | 300.25 | 300.25 | 68,821,100 |
| Sep 10, 2019 | 297.36 | 298.20 | 295.97 | 298.13 | 298.13 | 57,947,100 |
| Sep 09, 2019 | 299.14 | 299.24 | 297.16 | 298.20 | 298.20 | 51,260,300 |
| Sep 06, 2019 | 298.17 | 298.76 | 297.42 | 298.05 | 298.05 | 49,584,300 |
| Sep 05, 2019 | 296.79 | 298.83 | 294.00 | 297.82 | 297.82 | 83,258,100 |
| Sep 04, 2019 | 293.14 | 294.06 | 292.31 | 294.04 | 294.04 | 46,887,300 |
| Sep 03, 2019 | 290.57 | 291.58 | 289.27 | 290.74 | 290.74 | 69,101,400 |
| Aug 30, 2019 | 294.22 | 294.24 | 291.42 | 292.45 | 292.45 | 62,901,200 |
| Aug 29, 2019 | 291.72 | 293.16 | 290.61 | 292.58 | 292.58 | 57,899,400 |
| Aug 28, 2019 | 286.14 | 289.07 | 285.25 | 288.89 | 288.89 | 59,696,700 |
| Aug 27, 2019 | 289.54 | 289.95 | 286.03 | 286.87 | 286.87 | 66,668,900 |
| Aug 26, 2019 | 287.27 | 288.00 | 285.58 | 288.00 | 288.00 | 72,423,800 |
| Aug 23, 2019 | 290.92 | 292.76 | 283.47 | 284.85 | 284.85 | 149,161,500 |
| Aug 22, 2019 | 293.23 | 293.93 | 290.40 | 292.36 | 292.36 | 51,666,400 |
| Aug 21, 2019 | 292.48 | 292.86 | 291.72 | 292.45 | 292.45 | 49,524,700 |
| Aug 20, 2019 | 291.77 | 292.36 | 289.95 | 290.09 | 290.09 | 51,596,400 |
| Aug 19, 2019 | 292.19 | 293.08 | 291.44 | 292.33 | 292.33 | 53,571,800 |
| Aug 16, 2019 | 286.48 | 289.33 | 284.71 | 288.85 | 288.85 | 83,018,300 |
| Aug 15, 2019 | 284.88 | 285.64 | 282.39 | 284.65 | 284.65 | 99,556,600 |
| Aug 14, 2019 | 288.07 | 288.74 | 283.76 | 283.90 | 283.90 | 135,622,100 |
| Aug 13, 2019 | 287.74 | 294.15 | 287.36 | 292.55 | 292.55 | 94,299,800 |
| Aug 12, 2019 | 289.96 | 291.61 | 287.02 | 288.07 | 288.07 | 62,629,500 |
| Aug 09, 2019 | 292.58 | 293.24 | 289.65 | 291.62 | 291.62 | 93,730,000 |
| Aug 08, 2019 | 289.62 | 293.62 | 289.01 | 293.62 | 293.62 | 87,713,900 |
| Aug 07, 2019 | 284.40 | 288.82 | 282.04 | 287.97 | 287.97 | 140,572,300 |
| Aug 06, 2019 | 285.91 | 288.04 | 284.28 | 287.80 | 287.80 | 120,711,700 |
| Aug 05, 2019 | 288.09 | 288.21 | 281.72 | 283.82 | 283.82 | 178,745,400 |
| Aug 02, 2019 | 293.85 | 294.12 | 290.90 | 292.62 | 292.62 | 116,749,700 |
| Aug 01, 2019 | 297.60 | 300.87 | 293.96 | 294.84 | 294.84 | 142,646,600 |
| Jul 31, 2019 | 300.99 | 301.20 | 295.20 | 297.43 | 297.43 | 104,245,200 |
| Jul 30, 2019 | 299.91 | 301.17 | 299.49 | 300.72 | 300.72 | 45,849,000 |
| Jul 29, 2019 | 301.88 | 302.01 | 300.85 | 301.46 | 301.46 | 38,126,500 |
| Jul 26, 2019 | 300.76 | 302.23 | 300.62 | 302.01 | 302.01 | 45,084,100 |
| Jul 25, 2019 | 300.94 | 301.00 | 299.11 | 300.00 | 300.00 | 55,394,100 |
| Jul 24, 2019 | 299.19 | 301.44 | 299.09 | 301.44 | 301.44 | 47,213,200 |
| Jul 23, 2019 | 299.14 | 300.03 | 298.22 | 300.03 | 300.03 | 44,564,500 |
| Jul 22, 2019 | 297.61 | 298.50 | 297.04 | 297.90 | 297.90 | 43,638,100 |
| Jul 19, 2019 | 300.04 | 300.07 | 296.98 | 297.17 | 297.17 | 58,678,600 |
| Jul 18, 2019 | 297.19 | 299.25 | 296.70 | 298.83 | 298.83 | 51,392,600 |
| Jul 17, 2019 | 299.75 | 299.93 | 297.74 | 297.74 | 297.74 | 36,036,300 |
| Jul 16, 2019 | 300.65 | 300.88 | 299.44 | 299.78 | 299.78 | 36,650,100 |
| Jul 15, 2019 | 301.13 | 301.13 | 300.19 | 300.75 | 300.75 | 33,900,000 |
| Jul 12, 2019 | 299.85 | 300.73 | 299.51 | 300.65 | 300.65 | 40,326,000 |
| Jul 11, 2019 | 299.32 | 299.58 | 298.20 | 299.31 | 299.31 | 50,826,100 |
| Jul 10, 2019 | 298.37 | 299.66 | 297.78 | 298.61 | 298.61 | 58,448,500 |
| Jul 09, 2019 | 295.54 | 297.52 | 295.48 | 297.19 | 297.19 | 41,101,300 |
| Jul 08, 2019 | 297.01 | 298.26 | 296.22 | 296.82 | 296.82 | 45,841,800 |
| Jul 05, 2019 | 297.44 | 298.64 | 296.01 | 298.46 | 298.46 | 51,677,300 |
| Jul 03, 2019 | 297.18 | 298.82 | 297.02 | 298.80 | 298.80 | 40,898,900 |
| Jul 02, 2019 | 295.61 | 296.49 | 294.68 | 296.43 | 296.43 | 61,504,500 |
| Jul 01, 2019 | 296.68 | 296.92 | 294.33 | 295.66 | 295.66 | 79,107,500 |
| Jun 28, 2019 | 292.58 | 293.55 | 292.01 | 293.00 | 293.00 | 59,350,900 |
| Jun 27, 2019 | 291.31 | 292.06 | 290.89 | 291.50 | 291.50 | 40,355,200 |
| Jun 26, 2019 | 291.75 | 292.31 | 290.35 | 290.47 | 290.47 | 51,584,900 |
| Jun 25, 2019 | 293.70 | 293.73 | 290.64 | 290.76 | 290.76 | 82,028,700 |
| Jun 24, 2019 | 294.23 | 294.58 | 293.47 | 293.64 | 293.64 | 47,582,700 |
| Jun 21, 2019 | 294.13 | 295.52 | 293.76 | 294.00 | 294.00 | 83,309,500 |
| Jun 21, 2019 | 1.432 Dividend | |||||
| Jun 20, 2019 | 296.04 | 296.31 | 293.13 | 295.86 | 294.43 | 116,570,000 |
| Jun 19, 2019 | 292.55 | 293.65 | 291.47 | 293.06 | 291.64 | 78,674,400 |
| Jun 18, 2019 | 291.39 | 293.57 | 290.99 | 292.40 | 290.98 | 85,434,800 |
| Jun 17, 2019 | 289.52 | 290.22 | 289.18 | 289.37 | 287.97 | 39,205,700 |
| Jun 14, 2019 | 289.26 | 289.93 | 288.41 | 289.26 | 287.86 | 52,324,700 |
| Jun 13, 2019 | 289.40 | 289.98 | 288.62 | 289.58 | 288.18 | 48,945,200 |
| Jun 12, 2019 | 288.64 | 289.26 | 287.82 | 288.39 | 286.99 | 47,096,300 |
| Jun 11, 2019 | 290.99 | 291.40 | 288.18 | 288.90 | 287.50 | 58,641,300 |
| Jun 10, 2019 | 289.37 | 290.82 | 288.87 | 288.97 | 287.57 | 60,799,100 |
| Jun 07, 2019 | 285.93 | 288.85 | 285.74 | 287.65 | 286.26 | 74,272,200 |
| Jun 06, 2019 | 283.29 | 285.55 | 282.57 | 284.80 | 283.42 | 69,430,400 |
| Jun 05, 2019 | 282.33 | 282.99 | 280.32 | 282.96 | 281.59 | 71,169,700 |
| Jun 04, 2019 | 277.12 | 280.68 | 276.62 | 280.53 | 279.17 | 77,231,900 |
| Jun 03, 2019 | 275.31 | 276.55 | 273.09 | 274.57 | 273.24 | 96,428,000 |
| May 31, 2019 | 276.20 | 277.12 | 275.24 | 275.27 | 273.94 | 86,862,800 |
| May 30, 2019 | 279.11 | 280.04 | 277.81 | 279.03 | 277.68 | 62,523,800 |
| May 29, 2019 | 278.91 | 279.36 | 276.71 | 278.27 | 276.92 | 104,972,900 |
| May 28, 2019 | 283.09 | 284.15 | 280.13 | 280.15 | 278.79 | 70,029,400 |
| May 24, 2019 | 283.74 | 284.20 | 282.09 | 282.78 | 281.41 | 55,268,100 |
| May 23, 2019 | 283.16 | 283.21 | 280.57 | 282.14 | 280.77 | 98,733,800 |
| May 22, 2019 | 285.45 | 286.69 | 285.10 | 285.63 | 284.25 | 49,482,500 |
| May 21, 2019 | 285.83 | 286.93 | 285.55 | 286.51 | 285.12 | 46,847,100 |
| May 20, 2019 | 284.06 | 285.96 | 283.12 | 283.95 | 282.58 | 62,877,600 |
| May 17, 2019 | 285.14 | 288.60 | 285.12 | 285.84 | 284.46 | 100,353,000 |
| May 16, 2019 | 285.84 | 289.21 | 285.76 | 287.70 | 286.31 | 76,749,600 |
| May 15, 2019 | 281.59 | 285.77 | 281.36 | 285.06 | 283.68 | 73,956,400 |
| May 14, 2019 | 281.99 | 285.10 | 281.85 | 283.40 | 282.03 | 77,003,200 |
| May 13, 2019 | 282.42 | 283.49 | 279.93 | 280.86 | 279.50 | 127,290,500 |
| May 10, 2019 | 285.62 | 288.94 | 282.30 | 288.10 | 286.71 | 112,429,300 |
| May 09, 2019 | 285.23 | 287.33 | 283.30 | 286.66 | 285.27 | 103,471,100 |
| May 08, 2019 | 287.53 | 289.43 | 286.87 | 287.53 | 286.14 | 91,568,300 |
| May 07, 2019 | 290.15 | 290.81 | 285.81 | 287.93 | 286.54 | 144,729,900 |
| May 06, 2019 | 289.25 | 293.31 | 288.90 | 292.82 | 291.40 | 107,198,100 |
| May 03, 2019 | 292.82 | 294.34 | 291.30 | 294.03 | 292.61 | 56,543,700 |
| May 02, 2019 | 291.68 | 292.70 | 289.52 | 291.18 | 289.77 | 65,030,200 |
| May 01, 2019 | 294.72 | 294.95 | 291.80 | 291.81 | 290.40 | 71,671,900 |
| Apr 30, 2019 | 293.49 | 294.34 | 291.92 | 294.02 | 292.60 | 81,111,700 |
| Apr 29, 2019 | 293.51 | 294.45 | 293.41 | 293.87 | 292.45 | 57,197,700 |
| Apr 26, 2019 | 292.10 | 293.49 | 291.24 | 293.41 | 291.99 | 50,916,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||