| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2019 | 77.49 | 77.81 | 77.05 | 77.08 | 77.08 | 11,526,800 |
| Jun 21, 2019 | 0.337 Dividend | |||||
| Jun 20, 2019 | 77.45 | 77.93 | 76.96 | 77.83 | 77.49 | 14,503,200 |
| Jun 19, 2019 | 76.74 | 76.76 | 76.19 | 76.55 | 76.22 | 11,171,700 |
| Jun 18, 2019 | 75.54 | 76.71 | 75.54 | 76.61 | 76.28 | 12,506,300 |
| Jun 17, 2019 | 75.45 | 75.57 | 75.09 | 75.15 | 74.82 | 7,708,800 |
| Jun 14, 2019 | 75.62 | 75.71 | 75.09 | 75.41 | 75.08 | 5,966,600 |
| Jun 13, 2019 | 75.46 | 75.76 | 75.26 | 75.71 | 75.38 | 6,987,000 |
| Jun 12, 2019 | 75.11 | 75.37 | 74.93 | 75.33 | 75.00 | 5,612,300 |
| Jun 11, 2019 | 76.27 | 76.45 | 74.87 | 75.17 | 74.84 | 11,936,300 |
| Jun 10, 2019 | 76.44 | 76.65 | 75.80 | 75.82 | 75.49 | 9,513,900 |
| Jun 07, 2019 | 75.40 | 76.03 | 75.35 | 75.72 | 75.39 | 9,234,300 |
| Jun 06, 2019 | 75.07 | 75.32 | 74.44 | 75.12 | 74.79 | 11,387,300 |
| Jun 05, 2019 | 74.66 | 75.08 | 74.40 | 74.99 | 74.67 | 12,865,600 |
| Jun 04, 2019 | 73.24 | 74.30 | 73.11 | 74.27 | 73.95 | 16,424,700 |
| Jun 03, 2019 | 71.93 | 72.94 | 71.91 | 72.54 | 72.23 | 17,515,000 |
| May 31, 2019 | 72.27 | 72.55 | 71.99 | 72.05 | 71.74 | 13,718,400 |
| May 30, 2019 | 73.09 | 73.41 | 72.80 | 73.05 | 72.73 | 10,103,500 |
| May 29, 2019 | 72.78 | 73.10 | 72.08 | 72.77 | 72.45 | 14,257,100 |
| May 28, 2019 | 73.87 | 74.15 | 73.09 | 73.10 | 72.78 | 11,263,100 |
| May 24, 2019 | 74.24 | 74.37 | 73.58 | 73.78 | 73.46 | 11,127,400 |
| May 23, 2019 | 74.07 | 74.18 | 73.29 | 73.75 | 73.43 | 16,205,600 |
| May 22, 2019 | 75.25 | 75.34 | 74.89 | 74.89 | 74.57 | 9,114,700 |
| May 21, 2019 | 75.27 | 75.60 | 75.07 | 75.51 | 75.18 | 10,612,300 |
| May 20, 2019 | 74.35 | 74.91 | 74.28 | 74.63 | 74.31 | 11,638,300 |
| May 17, 2019 | 74.84 | 75.64 | 74.73 | 74.82 | 74.50 | 16,305,500 |
| May 16, 2019 | 75.31 | 75.91 | 75.16 | 75.66 | 75.33 | 7,450,000 |
| May 15, 2019 | 74.20 | 75.28 | 74.03 | 74.97 | 74.65 | 12,290,000 |
| May 14, 2019 | 74.37 | 75.44 | 74.27 | 74.87 | 74.55 | 11,317,900 |
| May 13, 2019 | 74.50 | 74.79 | 73.60 | 74.10 | 73.78 | 20,011,000 |
| May 10, 2019 | 75.47 | 76.46 | 74.59 | 76.27 | 75.94 | 17,419,800 |
| May 09, 2019 | 75.28 | 76.10 | 74.83 | 75.97 | 75.64 | 14,923,700 |
| May 08, 2019 | 75.94 | 76.61 | 75.83 | 76.08 | 75.75 | 16,464,800 |
| May 07, 2019 | 76.70 | 76.85 | 75.49 | 76.08 | 75.75 | 18,355,800 |
| May 06, 2019 | 76.76 | 77.79 | 76.70 | 77.65 | 77.31 | 11,928,800 |
| May 03, 2019 | 77.73 | 78.47 | 77.73 | 78.40 | 78.06 | 12,904,100 |
| May 02, 2019 | 77.31 | 77.63 | 76.81 | 77.46 | 77.12 | 16,360,900 |
| May 01, 2019 | 78.25 | 78.50 | 77.50 | 77.50 | 77.16 | 16,918,700 |
| Apr 30, 2019 | 78.02 | 78.22 | 77.35 | 78.01 | 77.67 | 9,546,700 |
| Apr 29, 2019 | 77.52 | 77.95 | 77.43 | 77.70 | 77.36 | 8,759,000 |
| Apr 26, 2019 | 76.98 | 77.52 | 76.84 | 77.52 | 77.18 | 12,262,600 |
| Apr 25, 2019 | 77.64 | 77.66 | 76.59 | 76.94 | 76.61 | 12,555,900 |
| Apr 24, 2019 | 78.75 | 78.95 | 78.49 | 78.52 | 78.18 | 7,718,000 |
| Apr 23, 2019 | 78.30 | 78.91 | 78.06 | 78.75 | 78.41 | 13,760,500 |
| Apr 22, 2019 | 78.01 | 78.25 | 77.69 | 78.07 | 77.73 | 6,477,700 |
| Apr 18, 2019 | 77.74 | 78.42 | 77.74 | 78.31 | 77.97 | 13,192,700 |
| Apr 17, 2019 | 77.78 | 77.99 | 77.40 | 77.42 | 77.08 | 10,363,900 |
| Apr 16, 2019 | 77.11 | 77.42 | 76.93 | 77.32 | 76.99 | 7,101,600 |
| Apr 15, 2019 | 77.17 | 77.33 | 76.74 | 76.85 | 76.52 | 7,368,100 |
| Apr 12, 2019 | 77.01 | 77.28 | 76.74 | 77.28 | 76.95 | 11,175,100 |
| Apr 11, 2019 | 75.64 | 76.35 | 75.59 | 76.27 | 75.94 | 9,532,200 |
| Apr 10, 2019 | 75.70 | 75.78 | 75.16 | 75.62 | 75.29 | 13,974,700 |
| Apr 09, 2019 | 76.15 | 76.18 | 75.51 | 75.64 | 75.31 | 9,814,500 |
| Apr 08, 2019 | 76.43 | 76.70 | 76.10 | 76.68 | 76.35 | 8,819,100 |
| Apr 05, 2019 | 77.08 | 77.25 | 76.89 | 77.01 | 76.68 | 7,531,000 |
| Apr 04, 2019 | 76.28 | 77.06 | 76.27 | 76.79 | 76.46 | 9,236,600 |
| Apr 03, 2019 | 76.86 | 76.96 | 76.12 | 76.32 | 75.99 | 12,726,000 |
| Apr 02, 2019 | 76.62 | 76.82 | 76.36 | 76.55 | 76.22 | 10,397,600 |
| Apr 01, 2019 | 75.72 | 76.70 | 75.67 | 76.58 | 76.25 | 15,531,000 |
| Mar 29, 2019 | 74.72 | 75.09 | 74.66 | 75.03 | 74.71 | 10,138,800 |
| Mar 28, 2019 | 73.90 | 74.33 | 73.69 | 74.23 | 73.91 | 10,030,100 |
| Mar 27, 2019 | 73.63 | 74.03 | 73.14 | 73.69 | 73.37 | 10,556,100 |
| Mar 26, 2019 | 73.64 | 73.91 | 73.16 | 73.61 | 73.29 | 10,524,000 |
| Mar 25, 2019 | 72.97 | 73.51 | 72.79 | 73.12 | 72.80 | 12,372,800 |
| Mar 22, 2019 | 74.22 | 74.27 | 72.90 | 72.95 | 72.63 | 18,004,400 |
| Mar 21, 2019 | 73.71 | 74.80 | 73.65 | 74.64 | 74.32 | 10,638,600 |
| Mar 20, 2019 | 74.25 | 74.53 | 73.52 | 73.93 | 73.61 | 11,259,400 |
| Mar 19, 2019 | 74.96 | 75.22 | 74.16 | 74.44 | 74.12 | 10,778,100 |
| Mar 18, 2019 | 73.88 | 74.77 | 73.80 | 74.71 | 74.39 | 10,313,900 |
| Mar 15, 2019 | 74.34 | 74.52 | 73.85 | 73.99 | 73.67 | 24,900,000 |
| Mar 15, 2019 | 0.428 Dividend | |||||
| Mar 14, 2019 | 74.92 | 75.11 | 74.49 | 74.68 | 73.93 | 9,636,500 |
| Mar 13, 2019 | 74.55 | 75.18 | 74.46 | 74.93 | 74.18 | 13,387,900 |
| Mar 12, 2019 | 74.80 | 74.89 | 74.14 | 74.28 | 73.53 | 17,995,800 |
| Mar 11, 2019 | 73.21 | 74.93 | 73.04 | 74.90 | 74.15 | 15,298,200 |
| Mar 08, 2019 | 73.71 | 74.30 | 73.61 | 74.27 | 73.52 | 14,341,300 |
| Mar 07, 2019 | 74.68 | 74.80 | 73.77 | 74.42 | 73.67 | 19,104,700 |
| Mar 06, 2019 | 75.47 | 75.61 | 74.85 | 74.87 | 74.12 | 18,468,400 |
| Mar 05, 2019 | 76.11 | 76.28 | 75.56 | 75.58 | 74.82 | 13,820,500 |
| Mar 04, 2019 | 76.77 | 77.10 | 75.48 | 76.07 | 75.31 | 19,150,400 |
| Mar 01, 2019 | 76.91 | 77.10 | 76.01 | 76.41 | 75.64 | 12,786,600 |
| Feb 28, 2019 | 76.61 | 76.65 | 76.29 | 76.34 | 75.57 | 8,531,300 |
| Feb 27, 2019 | 76.17 | 76.67 | 75.89 | 76.60 | 75.83 | 8,033,300 |
| Feb 26, 2019 | 76.31 | 82.66 | 76.28 | 76.30 | 75.53 | 11,730,800 |
| Feb 25, 2019 | 77.00 | 77.13 | 76.48 | 76.51 | 75.74 | 10,108,500 |
| Feb 22, 2019 | 75.98 | 76.25 | 75.68 | 76.21 | 75.45 | 9,816,900 |
| Feb 21, 2019 | 75.84 | 76.03 | 75.46 | 75.71 | 74.95 | 6,782,700 |
| Feb 20, 2019 | 75.63 | 76.06 | 75.54 | 76.02 | 75.26 | 8,911,400 |
| Feb 19, 2019 | 75.46 | 75.90 | 75.22 | 75.66 | 74.90 | 7,994,800 |
| Feb 15, 2019 | 75.15 | 75.70 | 74.99 | 75.69 | 74.93 | 9,593,200 |
| Feb 14, 2019 | 74.61 | 75.00 | 74.41 | 74.69 | 73.94 | 11,703,600 |
| Feb 13, 2019 | 74.87 | 75.27 | 74.67 | 75.04 | 74.29 | 8,134,200 |
| Feb 12, 2019 | 74.02 | 74.76 | 73.87 | 74.60 | 73.85 | 8,909,700 |
| Feb 11, 2019 | 73.28 | 73.64 | 73.24 | 73.46 | 72.72 | 7,909,800 |
| Feb 08, 2019 | 72.50 | 73.07 | 72.15 | 73.07 | 72.34 | 15,977,000 |
| Feb 07, 2019 | 72.99 | 73.38 | 72.40 | 72.96 | 72.23 | 15,611,400 |
| Feb 06, 2019 | 73.32 | 73.81 | 73.21 | 73.46 | 72.72 | 15,557,600 |
| Feb 05, 2019 | 72.93 | 73.48 | 72.70 | 73.44 | 72.70 | 9,079,100 |
| Feb 04, 2019 | 71.98 | 72.85 | 71.79 | 72.81 | 72.08 | 7,688,400 |
| Feb 01, 2019 | 71.98 | 72.41 | 71.69 | 71.88 | 71.16 | 11,845,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||