| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 13, 2019 | 218.70 | 226.00 | 217.77 | 222.30 | 222.30 | 4,608,624 |
| Sep 12, 2019 | 225.90 | 229.70 | 213.60 | 217.70 | 217.70 | 10,728,574 |
| Sep 11, 2019 | 224.50 | 230.09 | 224.50 | 228.40 | 228.40 | 6,640,259 |
| Sep 10, 2019 | 217.00 | 226.00 | 216.40 | 226.00 | 226.00 | 7,337,936 |
| Sep 09, 2019 | 214.90 | 216.70 | 210.22 | 216.40 | 216.40 | 4,459,612 |
| Sep 06, 2019 | 215.00 | 215.00 | 208.60 | 211.70 | 211.70 | 6,276,504 |
| Sep 05, 2019 | 208.00 | 219.53 | 208.00 | 219.00 | 219.00 | 7,038,616 |
| Sep 04, 2019 | 204.60 | 209.13 | 203.06 | 208.80 | 208.80 | 4,828,719 |
| Sep 03, 2019 | 204.20 | 205.24 | 198.05 | 201.70 | 201.70 | 6,135,510 |
| Sep 02, 2019 | 205.00 | 207.23 | 202.85 | 205.70 | 205.70 | 3,301,918 |
| Aug 30, 2019 | 206.00 | 207.70 | 200.70 | 204.30 | 204.30 | 6,941,388 |
| Aug 29, 2019 | 213.60 | 217.20 | 203.20 | 205.80 | 205.80 | 10,739,251 |
| Aug 29, 2019 | 2.35 Dividend | |||||
| Aug 28, 2019 | 213.20 | 217.46 | 211.10 | 217.30 | 214.95 | 4,267,027 |
| Aug 27, 2019 | 208.00 | 215.20 | 206.60 | 210.30 | 208.03 | 4,940,156 |
| Aug 23, 2019 | 214.00 | 215.50 | 205.15 | 206.90 | 204.66 | 5,100,895 |
| Aug 22, 2019 | 214.50 | 214.90 | 211.60 | 213.60 | 211.29 | 3,904,826 |
| Aug 21, 2019 | 210.00 | 216.70 | 210.00 | 215.60 | 213.27 | 5,571,746 |
| Aug 20, 2019 | 210.00 | 212.70 | 206.70 | 206.70 | 204.46 | 2,880,165 |
| Aug 19, 2019 | 205.30 | 210.40 | 205.00 | 209.80 | 207.53 | 11,080,592 |
| Aug 16, 2019 | 199.00 | 202.50 | 194.65 | 202.50 | 200.31 | 10,705,820 |
| Aug 15, 2019 | 206.60 | 207.44 | 194.80 | 198.20 | 196.06 | 12,285,985 |
| Aug 14, 2019 | 211.60 | 213.71 | 202.70 | 204.00 | 201.79 | 13,041,861 |
| Aug 13, 2019 | 214.20 | 215.50 | 204.10 | 212.80 | 210.50 | 13,917,209 |
| Aug 12, 2019 | 201.00 | 216.30 | 199.50 | 214.50 | 212.18 | 25,679,633 |
| Aug 09, 2019 | 178.45 | 181.35 | 176.49 | 179.10 | 177.16 | 3,624,957 |
| Aug 08, 2019 | 179.20 | 180.41 | 177.20 | 179.35 | 177.41 | 7,550,014 |
| Aug 07, 2019 | 179.95 | 180.95 | 174.40 | 175.25 | 173.35 | 3,821,795 |
| Aug 06, 2019 | 177.05 | 181.56 | 176.25 | 178.80 | 176.87 | 6,869,691 |
| Aug 05, 2019 | 180.45 | 180.45 | 174.60 | 176.20 | 174.29 | 4,464,258 |
| Aug 02, 2019 | 186.65 | 187.50 | 179.20 | 182.15 | 180.18 | 7,986,381 |
| Aug 01, 2019 | 192.30 | 193.80 | 187.60 | 188.60 | 186.56 | 5,898,338 |
| Jul 31, 2019 | 186.85 | 194.45 | 186.50 | 193.75 | 191.65 | 7,773,221 |
| Jul 30, 2019 | 189.35 | 191.15 | 187.15 | 188.90 | 186.86 | 6,492,351 |
| Jul 29, 2019 | 192.00 | 192.90 | 187.80 | 187.80 | 185.77 | 5,961,562 |
| Jul 26, 2019 | 199.75 | 199.80 | 191.70 | 191.85 | 189.78 | 5,367,794 |
| Jul 25, 2019 | 206.10 | 207.90 | 198.30 | 199.65 | 197.49 | 5,990,583 |
| Jul 24, 2019 | 204.20 | 207.40 | 200.80 | 207.30 | 205.06 | 8,613,836 |
| Jul 23, 2019 | 204.90 | 209.40 | 203.40 | 208.20 | 205.95 | 3,953,540 |
| Jul 22, 2019 | 200.30 | 205.80 | 199.95 | 203.40 | 201.20 | 5,976,429 |
| Jul 19, 2019 | 200.70 | 202.00 | 197.75 | 199.50 | 197.34 | 6,074,332 |
| Jul 18, 2019 | 202.10 | 203.00 | 197.95 | 197.95 | 195.81 | 9,567,487 |
| Jul 17, 2019 | 206.50 | 206.50 | 201.80 | 202.70 | 200.51 | 6,092,806 |
| Jul 16, 2019 | 209.40 | 209.50 | 205.30 | 208.60 | 206.34 | 4,704,565 |
| Jul 15, 2019 | 213.80 | 215.90 | 208.40 | 209.70 | 207.43 | 4,343,768 |
| Jul 12, 2019 | 213.50 | 214.80 | 211.50 | 212.40 | 210.10 | 3,868,883 |
| Jul 11, 2019 | 215.90 | 218.50 | 211.90 | 211.90 | 209.61 | 5,840,474 |
| Jul 10, 2019 | 211.80 | 215.70 | 210.30 | 213.00 | 210.70 | 6,070,265 |
| Jul 09, 2019 | 213.30 | 213.50 | 209.10 | 209.30 | 207.04 | 3,717,378 |
| Jul 08, 2019 | 212.90 | 219.90 | 211.80 | 214.00 | 211.69 | 5,116,838 |
| Jul 05, 2019 | 211.80 | 214.00 | 209.00 | 212.20 | 209.91 | 4,735,861 |
| Jul 04, 2019 | 206.50 | 208.90 | 206.10 | 208.90 | 206.64 | 3,467,350 |
| Jul 03, 2019 | 206.20 | 209.30 | 204.10 | 207.20 | 204.96 | 3,734,304 |
| Jul 02, 2019 | 217.00 | 217.00 | 207.20 | 207.90 | 205.65 | 6,326,240 |
| Jul 01, 2019 | 212.60 | 216.30 | 212.00 | 214.90 | 212.58 | 6,368,659 |
| Jun 28, 2019 | 212.70 | 212.70 | 206.00 | 209.50 | 207.23 | 5,279,454 |
| Jun 27, 2019 | 213.20 | 215.40 | 209.90 | 212.40 | 210.10 | 9,934,664 |
| Jun 26, 2019 | 207.00 | 214.60 | 205.70 | 213.00 | 210.70 | 10,607,455 |
| Jun 25, 2019 | 208.80 | 210.50 | 205.60 | 207.70 | 205.45 | 5,374,776 |
| Jun 24, 2019 | 215.50 | 217.30 | 208.40 | 208.40 | 206.15 | 5,001,780 |
| Jun 21, 2019 | 213.50 | 218.50 | 213.00 | 214.80 | 212.48 | 11,324,555 |
| Jun 20, 2019 | 205.90 | 215.70 | 205.90 | 213.70 | 211.39 | 5,823,014 |
| Jun 19, 2019 | 204.70 | 205.20 | 201.80 | 203.40 | 201.20 | 4,606,791 |
| Jun 18, 2019 | 198.10 | 206.40 | 196.25 | 204.80 | 202.59 | 6,735,723 |
| Jun 17, 2019 | 197.15 | 199.00 | 195.20 | 198.60 | 196.45 | 4,254,705 |
| Jun 14, 2019 | 197.70 | 199.50 | 193.40 | 196.00 | 193.88 | 8,231,581 |
| Jun 13, 2019 | 196.55 | 200.90 | 195.30 | 198.45 | 196.30 | 9,930,849 |
| Jun 12, 2019 | 202.20 | 203.70 | 192.85 | 194.70 | 192.59 | 8,644,121 |
| Jun 11, 2019 | 201.60 | 207.70 | 200.30 | 206.10 | 203.87 | 6,052,119 |
| Jun 10, 2019 | 206.00 | 208.90 | 204.30 | 205.20 | 202.98 | 4,079,173 |
| Jun 07, 2019 | 202.10 | 205.60 | 199.25 | 201.60 | 199.42 | 4,234,086 |
| Jun 06, 2019 | 201.10 | 204.00 | 198.45 | 199.45 | 197.29 | 6,135,961 |
| Jun 05, 2019 | 205.30 | 206.70 | 198.15 | 199.15 | 197.00 | 3,036,248 |
| Jun 04, 2019 | 201.50 | 205.90 | 199.35 | 204.50 | 202.29 | 5,313,211 |
| Jun 03, 2019 | 196.40 | 203.90 | 191.30 | 201.90 | 199.72 | 6,237,166 |
| May 31, 2019 | 203.30 | 203.80 | 195.45 | 199.95 | 197.79 | 7,731,925 |
| May 30, 2019 | 206.30 | 210.50 | 206.10 | 207.70 | 205.45 | 6,455,073 |
| May 29, 2019 | 206.20 | 206.50 | 198.25 | 201.20 | 199.02 | 7,457,658 |
| May 28, 2019 | 207.50 | 210.70 | 204.80 | 208.90 | 206.64 | 4,827,271 |
| May 24, 2019 | 210.60 | 212.20 | 205.40 | 207.30 | 205.06 | 9,208,665 |
| May 23, 2019 | 221.80 | 222.30 | 207.80 | 207.80 | 205.55 | 12,511,047 |
| May 22, 2019 | 229.90 | 232.40 | 225.70 | 225.80 | 223.36 | 6,196,183 |
| May 21, 2019 | 229.60 | 231.30 | 228.20 | 230.40 | 227.91 | 7,837,520 |
| May 20, 2019 | 226.70 | 231.00 | 225.80 | 228.10 | 225.63 | 3,979,462 |
| May 17, 2019 | 224.90 | 228.50 | 224.00 | 227.20 | 224.74 | 4,188,174 |
| May 16, 2019 | 218.60 | 228.00 | 217.60 | 226.10 | 223.65 | 7,554,280 |
| May 15, 2019 | 218.00 | 219.80 | 212.50 | 218.00 | 215.64 | 3,909,159 |
| May 14, 2019 | 214.50 | 219.30 | 213.10 | 218.00 | 215.64 | 5,144,172 |
| May 13, 2019 | 214.60 | 218.60 | 213.20 | 213.80 | 211.49 | 4,129,823 |
| May 10, 2019 | 214.60 | 216.30 | 211.90 | 213.10 | 210.80 | 4,475,547 |
| May 09, 2019 | 213.20 | 215.10 | 210.10 | 210.80 | 208.52 | 4,276,724 |
| May 08, 2019 | 210.40 | 215.90 | 210.40 | 215.50 | 213.17 | 6,836,862 |
| May 07, 2019 | 217.90 | 217.90 | 208.90 | 209.80 | 207.53 | 5,819,705 |
| May 03, 2019 | 216.30 | 218.90 | 214.50 | 216.10 | 213.76 | 4,101,773 |
| May 02, 2019 | 219.20 | 219.20 | 212.60 | 214.40 | 212.08 | 6,836,580 |
| May 01, 2019 | 226.00 | 226.00 | 218.60 | 219.60 | 217.23 | 2,550,131 |
| Apr 30, 2019 | 224.00 | 228.10 | 222.30 | 225.30 | 222.86 | 8,423,745 |
| Apr 29, 2019 | 224.40 | 226.60 | 221.50 | 223.70 | 221.28 | 4,815,861 |
| Apr 26, 2019 | 232.70 | 233.00 | 223.70 | 225.20 | 222.76 | 7,972,083 |
| Apr 25, 2019 | 235.00 | 240.00 | 228.00 | 234.80 | 232.26 | 9,251,735 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||