| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 19, 2019 | 200.70 | 202.00 | 197.75 | 199.50 | 199.50 | 6,074,332 |
| Jul 18, 2019 | 202.10 | 203.00 | 197.95 | 197.95 | 197.95 | 9,567,487 |
| Jul 17, 2019 | 206.50 | 206.50 | 201.80 | 202.70 | 202.70 | 6,092,806 |
| Jul 16, 2019 | 209.40 | 209.50 | 205.30 | 208.60 | 208.60 | 4,704,565 |
| Jul 15, 2019 | 213.80 | 215.90 | 208.40 | 209.70 | 209.70 | 4,343,768 |
| Jul 12, 2019 | 213.50 | 214.80 | 211.50 | 212.40 | 212.40 | 3,868,883 |
| Jul 11, 2019 | 215.90 | 218.50 | 211.90 | 211.90 | 211.90 | 5,840,474 |
| Jul 10, 2019 | 211.80 | 215.70 | 210.30 | 213.00 | 213.00 | 6,070,265 |
| Jul 09, 2019 | 213.30 | 213.50 | 209.10 | 209.30 | 209.30 | 3,717,378 |
| Jul 08, 2019 | 212.90 | 219.90 | 211.80 | 214.00 | 214.00 | 5,116,838 |
| Jul 05, 2019 | 211.80 | 214.00 | 209.00 | 212.20 | 212.20 | 4,735,861 |
| Jul 04, 2019 | 206.50 | 208.90 | 206.10 | 208.90 | 208.90 | 3,467,350 |
| Jul 03, 2019 | 206.20 | 209.30 | 204.10 | 207.20 | 207.20 | 3,734,304 |
| Jul 02, 2019 | 217.00 | 217.00 | 207.20 | 207.90 | 207.90 | 6,326,240 |
| Jul 01, 2019 | 212.60 | 216.30 | 212.00 | 214.90 | 214.90 | 6,368,659 |
| Jun 28, 2019 | 212.70 | 212.70 | 206.00 | 209.50 | 209.50 | 5,279,454 |
| Jun 27, 2019 | 213.20 | 215.40 | 209.90 | 212.40 | 212.40 | 9,934,664 |
| Jun 26, 2019 | 207.00 | 214.60 | 205.70 | 213.00 | 213.00 | 10,607,455 |
| Jun 25, 2019 | 208.80 | 210.50 | 205.60 | 207.70 | 207.70 | 5,374,776 |
| Jun 24, 2019 | 215.50 | 217.30 | 208.40 | 208.40 | 208.40 | 5,001,780 |
| Jun 21, 2019 | 213.50 | 218.50 | 213.00 | 214.80 | 214.80 | 11,324,555 |
| Jun 20, 2019 | 205.90 | 215.70 | 205.90 | 213.70 | 213.70 | 5,823,014 |
| Jun 19, 2019 | 204.70 | 205.20 | 201.80 | 203.40 | 203.40 | 4,606,791 |
| Jun 18, 2019 | 198.10 | 206.40 | 196.25 | 204.80 | 204.80 | 6,735,723 |
| Jun 17, 2019 | 197.15 | 199.00 | 195.20 | 198.60 | 198.60 | 4,254,705 |
| Jun 14, 2019 | 197.70 | 199.50 | 193.40 | 196.00 | 196.00 | 8,231,581 |
| Jun 13, 2019 | 196.55 | 200.90 | 195.30 | 198.45 | 198.45 | 9,930,849 |
| Jun 12, 2019 | 202.20 | 203.70 | 192.85 | 194.70 | 194.70 | 8,644,121 |
| Jun 11, 2019 | 201.60 | 207.70 | 200.30 | 206.10 | 206.10 | 6,052,119 |
| Jun 10, 2019 | 206.00 | 208.90 | 204.30 | 205.20 | 205.20 | 4,079,173 |
| Jun 07, 2019 | 202.10 | 205.60 | 199.25 | 201.60 | 201.60 | 4,234,086 |
| Jun 06, 2019 | 201.10 | 204.00 | 198.45 | 199.45 | 199.45 | 6,135,961 |
| Jun 05, 2019 | 205.30 | 206.70 | 198.15 | 199.15 | 199.15 | 3,036,248 |
| Jun 04, 2019 | 201.50 | 205.90 | 199.35 | 204.50 | 204.50 | 5,313,211 |
| Jun 03, 2019 | 196.40 | 203.90 | 191.30 | 201.90 | 201.90 | 6,237,166 |
| May 31, 2019 | 203.30 | 203.80 | 195.45 | 199.95 | 199.95 | 7,731,925 |
| May 30, 2019 | 206.30 | 210.50 | 206.10 | 207.70 | 207.70 | 6,455,073 |
| May 29, 2019 | 206.20 | 206.50 | 198.25 | 201.20 | 201.20 | 7,457,658 |
| May 28, 2019 | 207.50 | 210.70 | 204.80 | 208.90 | 208.90 | 4,827,271 |
| May 24, 2019 | 210.60 | 212.20 | 205.40 | 207.30 | 207.30 | 9,208,665 |
| May 23, 2019 | 221.80 | 222.30 | 207.80 | 207.80 | 207.80 | 12,511,047 |
| May 22, 2019 | 229.90 | 232.40 | 225.70 | 225.80 | 225.80 | 6,196,183 |
| May 21, 2019 | 229.60 | 231.30 | 228.20 | 230.40 | 230.40 | 7,837,520 |
| May 20, 2019 | 226.70 | 231.00 | 225.80 | 228.10 | 228.10 | 3,979,462 |
| May 17, 2019 | 224.90 | 228.50 | 224.00 | 227.20 | 227.20 | 4,188,174 |
| May 16, 2019 | 218.60 | 228.00 | 217.60 | 226.10 | 226.10 | 7,554,280 |
| May 15, 2019 | 218.00 | 219.80 | 212.50 | 218.00 | 218.00 | 3,909,159 |
| May 14, 2019 | 214.50 | 219.30 | 213.10 | 218.00 | 218.00 | 5,144,172 |
| May 13, 2019 | 214.60 | 218.60 | 213.20 | 213.80 | 213.80 | 4,129,823 |
| May 10, 2019 | 214.60 | 216.30 | 211.90 | 213.10 | 213.10 | 4,475,547 |
| May 09, 2019 | 213.20 | 215.10 | 210.10 | 210.80 | 210.80 | 4,276,724 |
| May 08, 2019 | 210.40 | 215.90 | 210.40 | 215.50 | 215.50 | 6,836,862 |
| May 07, 2019 | 217.90 | 217.90 | 208.90 | 209.80 | 209.80 | 5,819,705 |
| May 03, 2019 | 216.30 | 218.90 | 214.50 | 216.10 | 216.10 | 4,101,773 |
| May 02, 2019 | 219.20 | 219.20 | 212.60 | 214.40 | 214.40 | 6,836,580 |
| May 01, 2019 | 226.00 | 226.00 | 218.60 | 219.60 | 219.60 | 2,550,131 |
| Apr 30, 2019 | 224.00 | 228.10 | 222.30 | 225.30 | 225.30 | 8,423,745 |
| Apr 29, 2019 | 224.40 | 226.60 | 221.50 | 223.70 | 223.70 | 4,815,861 |
| Apr 26, 2019 | 232.70 | 233.00 | 223.70 | 225.20 | 225.20 | 7,972,083 |
| Apr 25, 2019 | 235.00 | 240.00 | 228.00 | 234.80 | 234.80 | 9,251,735 |
| Apr 24, 2019 | 248.00 | 248.00 | 240.10 | 240.20 | 240.20 | 8,118,281 |
| Apr 23, 2019 | 246.30 | 254.60 | 244.10 | 250.00 | 250.00 | 9,023,560 |
| Apr 18, 2019 | 243.20 | 244.40 | 238.00 | 242.00 | 242.00 | 5,559,172 |
| Apr 17, 2019 | 242.50 | 247.70 | 241.70 | 242.40 | 242.40 | 5,643,517 |
| Apr 16, 2019 | 241.20 | 245.00 | 240.50 | 240.50 | 240.50 | 4,767,556 |
| Apr 15, 2019 | 239.30 | 241.30 | 237.20 | 241.30 | 241.30 | 3,992,332 |
| Apr 12, 2019 | 237.60 | 246.80 | 235.70 | 239.90 | 239.90 | 11,352,948 |
| Apr 11, 2019 | 243.30 | 244.50 | 236.90 | 236.90 | 236.90 | 4,305,657 |
| Apr 10, 2019 | 246.00 | 246.70 | 242.30 | 242.70 | 242.70 | 9,411,212 |
| Apr 09, 2019 | 248.20 | 249.50 | 241.70 | 244.90 | 244.90 | 5,653,836 |
| Apr 08, 2019 | 244.80 | 248.70 | 242.60 | 246.80 | 246.80 | 4,185,200 |
| Apr 05, 2019 | 239.10 | 245.70 | 238.50 | 244.10 | 244.10 | 4,717,808 |
| Apr 04, 2019 | 242.10 | 242.80 | 237.50 | 238.60 | 238.60 | 4,168,073 |
| Apr 04, 2019 | 3.73 Dividend | |||||
| Apr 03, 2019 | 245.60 | 249.40 | 245.40 | 245.40 | 241.67 | 7,864,535 |
| Apr 02, 2019 | 249.30 | 250.60 | 244.50 | 244.90 | 241.18 | 8,464,024 |
| Apr 01, 2019 | 241.80 | 247.60 | 238.80 | 246.10 | 242.36 | 6,750,727 |
| Mar 29, 2019 | 232.50 | 240.90 | 231.20 | 240.60 | 236.94 | 8,066,801 |
| Mar 28, 2019 | 231.90 | 233.90 | 229.40 | 230.00 | 226.50 | 4,395,366 |
| Mar 27, 2019 | 235.20 | 235.40 | 229.60 | 232.10 | 228.57 | 6,135,453 |
| Mar 26, 2019 | 230.00 | 235.00 | 229.60 | 233.60 | 230.05 | 4,689,953 |
| Mar 25, 2019 | 230.30 | 230.30 | 225.90 | 228.10 | 224.63 | 5,778,292 |
| Mar 22, 2019 | 240.00 | 241.60 | 230.80 | 231.10 | 227.59 | 6,172,394 |
| Mar 21, 2019 | 238.10 | 241.90 | 237.80 | 241.20 | 237.53 | 6,164,244 |
| Mar 20, 2019 | 236.00 | 239.40 | 235.40 | 238.00 | 234.38 | 5,845,149 |
| Mar 19, 2019 | 233.20 | 237.50 | 231.50 | 237.00 | 233.40 | 5,638,902 |
| Mar 18, 2019 | 235.00 | 235.70 | 229.30 | 232.20 | 228.67 | 3,784,630 |
| Mar 15, 2019 | 230.60 | 239.00 | 227.60 | 232.90 | 229.36 | 9,402,158 |
| Mar 14, 2019 | 228.90 | 234.50 | 228.40 | 229.20 | 225.72 | 7,535,284 |
| Mar 13, 2019 | 223.00 | 230.00 | 222.80 | 228.90 | 225.42 | 14,937,824 |
| Mar 12, 2019 | 227.00 | 227.00 | 222.00 | 223.30 | 219.91 | 6,252,698 |
| Mar 11, 2019 | 220.50 | 226.20 | 219.50 | 226.20 | 222.76 | 5,000,525 |
| Mar 08, 2019 | 225.40 | 225.40 | 218.00 | 219.70 | 216.36 | 6,970,375 |
| Mar 07, 2019 | 228.60 | 231.00 | 225.40 | 227.10 | 223.65 | 5,728,536 |
| Mar 06, 2019 | 229.50 | 232.50 | 227.80 | 229.30 | 225.81 | 9,558,086 |
| Mar 05, 2019 | 225.40 | 225.90 | 221.20 | 225.20 | 221.78 | 4,510,319 |
| Mar 04, 2019 | 223.80 | 226.70 | 223.30 | 226.00 | 222.56 | 3,343,202 |
| Mar 01, 2019 | 222.80 | 224.30 | 220.70 | 223.50 | 220.10 | 4,779,098 |
| Feb 28, 2019 | 221.40 | 222.60 | 219.00 | 220.50 | 217.15 | 5,256,067 |
| Feb 27, 2019 | 220.00 | 223.30 | 219.70 | 223.30 | 219.91 | 5,028,441 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||