| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2019 | 168.40 | 168.80 | 165.78 | 168.09 | 168.09 | 8,255,317 |
| Jun 21, 2019 | 167.48 | 169.47 | 166.77 | 167.55 | 167.55 | 17,409,600 |
| Jun 20, 2019 | 170.19 | 170.48 | 166.27 | 168.25 | 168.25 | 24,004,700 |
| Jun 19, 2019 | 167.77 | 167.90 | 163.42 | 165.46 | 165.46 | 20,798,100 |
| Jun 18, 2019 | 162.89 | 169.11 | 161.95 | 165.51 | 165.51 | 35,754,800 |
| Jun 17, 2019 | 157.53 | 160.55 | 157.42 | 159.91 | 159.91 | 16,079,800 |
| Jun 14, 2019 | 158.37 | 158.71 | 157.23 | 158.10 | 158.10 | 14,981,600 |
| Jun 13, 2019 | 160.55 | 161.32 | 159.80 | 160.33 | 160.33 | 17,571,400 |
| Jun 12, 2019 | 160.47 | 161.70 | 158.81 | 160.04 | 160.04 | 16,329,300 |
| Jun 11, 2019 | 164.20 | 165.68 | 161.93 | 162.65 | 162.65 | 23,408,400 |
| Jun 10, 2019 | 158.78 | 161.98 | 157.40 | 159.85 | 159.85 | 36,473,300 |
| Jun 07, 2019 | 152.95 | 155.69 | 152.21 | 154.23 | 154.23 | 17,817,800 |
| Jun 06, 2019 | 152.00 | 152.70 | 150.57 | 151.50 | 151.50 | 15,763,000 |
| Jun 05, 2019 | 155.17 | 156.11 | 149.31 | 151.65 | 151.65 | 23,208,600 |
| Jun 04, 2019 | 151.56 | 155.20 | 150.64 | 154.15 | 154.15 | 27,417,200 |
| Jun 03, 2019 | 149.60 | 151.77 | 148.85 | 149.91 | 149.91 | 25,254,400 |
| May 31, 2019 | 149.63 | 150.68 | 147.95 | 149.26 | 149.26 | 26,881,200 |
| May 30, 2019 | 152.36 | 153.37 | 150.25 | 151.07 | 151.07 | 17,344,700 |
| May 29, 2019 | 153.58 | 154.38 | 150.71 | 152.48 | 152.48 | 30,073,100 |
| May 28, 2019 | 156.40 | 157.07 | 153.22 | 154.81 | 154.81 | 38,603,000 |
| May 24, 2019 | 157.62 | 158.43 | 154.90 | 155.00 | 155.00 | 21,489,700 |
| May 23, 2019 | 155.45 | 158.48 | 154.41 | 156.00 | 156.00 | 26,891,900 |
| May 22, 2019 | 162.41 | 162.82 | 158.07 | 158.83 | 158.83 | 25,831,200 |
| May 21, 2019 | 163.16 | 165.59 | 162.52 | 163.43 | 163.43 | 22,006,100 |
| May 20, 2019 | 164.44 | 164.57 | 160.02 | 160.65 | 160.65 | 33,413,800 |
| May 17, 2019 | 171.69 | 172.29 | 168.49 | 169.57 | 169.57 | 22,539,400 |
| May 16, 2019 | 178.18 | 178.25 | 174.75 | 175.57 | 175.57 | 20,579,200 |
| May 15, 2019 | 177.06 | 180.24 | 173.32 | 177.60 | 177.60 | 37,610,400 |
| May 14, 2019 | 172.75 | 175.15 | 171.48 | 174.84 | 174.84 | 17,874,100 |
| May 13, 2019 | 169.79 | 172.47 | 168.78 | 170.01 | 170.01 | 22,330,700 |
| May 10, 2019 | 180.18 | 180.79 | 174.10 | 178.00 | 178.00 | 18,987,000 |
| May 09, 2019 | 175.43 | 180.70 | 173.07 | 179.04 | 179.04 | 22,727,800 |
| May 08, 2019 | 180.95 | 183.20 | 178.58 | 179.59 | 179.59 | 16,611,100 |
| May 07, 2019 | 186.05 | 186.45 | 179.63 | 181.43 | 181.43 | 22,663,200 |
| May 06, 2019 | 185.17 | 189.00 | 184.83 | 188.24 | 188.24 | 23,941,200 |
| May 03, 2019 | 191.88 | 195.72 | 191.88 | 195.21 | 195.21 | 14,521,100 |
| May 02, 2019 | 189.42 | 192.70 | 186.65 | 190.39 | 190.39 | 11,468,100 |
| May 01, 2019 | 186.75 | 193.20 | 185.88 | 189.31 | 189.31 | 17,397,500 |
| Apr 30, 2019 | 186.30 | 188.25 | 183.82 | 185.57 | 185.57 | 15,076,500 |
| Apr 29, 2019 | 187.42 | 188.00 | 185.76 | 186.94 | 186.94 | 8,660,600 |
| Apr 26, 2019 | 187.88 | 188.74 | 185.51 | 187.09 | 187.09 | 9,421,100 |
| Apr 25, 2019 | 185.24 | 188.13 | 183.96 | 187.88 | 187.88 | 10,328,900 |
| Apr 24, 2019 | 186.76 | 186.90 | 184.58 | 185.67 | 185.67 | 9,085,300 |
| Apr 23, 2019 | 186.00 | 188.15 | 185.44 | 187.29 | 187.29 | 11,410,600 |
| Apr 22, 2019 | 184.50 | 186.47 | 183.61 | 185.38 | 185.38 | 8,677,800 |
| Apr 18, 2019 | 186.41 | 187.28 | 185.39 | 186.94 | 186.94 | 7,882,500 |
| Apr 17, 2019 | 187.34 | 188.20 | 185.78 | 187.55 | 187.55 | 11,614,200 |
| Apr 16, 2019 | 185.55 | 185.79 | 183.40 | 185.78 | 185.78 | 12,195,900 |
| Apr 15, 2019 | 188.06 | 188.17 | 182.56 | 183.07 | 183.07 | 14,616,600 |
| Apr 12, 2019 | 187.71 | 189.79 | 187.14 | 188.91 | 188.91 | 12,600,000 |
| Apr 11, 2019 | 185.15 | 186.06 | 183.75 | 184.98 | 184.98 | 8,900,300 |
| Apr 10, 2019 | 186.69 | 187.40 | 184.00 | 186.19 | 186.19 | 10,655,000 |
| Apr 09, 2019 | 186.49 | 187.89 | 186.16 | 187.19 | 187.19 | 11,578,200 |
| Apr 08, 2019 | 184.19 | 187.82 | 184.01 | 186.50 | 186.50 | 14,725,600 |
| Apr 05, 2019 | 182.51 | 185.50 | 182.00 | 185.35 | 185.35 | 18,705,000 |
| Apr 04, 2019 | 177.04 | 181.96 | 176.89 | 181.07 | 181.07 | 16,993,200 |
| Apr 03, 2019 | 179.51 | 180.70 | 176.76 | 178.32 | 178.32 | 26,819,000 |
| Apr 02, 2019 | 181.46 | 183.56 | 180.95 | 181.74 | 181.74 | 8,021,500 |
| Apr 01, 2019 | 185.09 | 185.56 | 180.89 | 180.89 | 180.89 | 12,714,800 |
| Mar 29, 2019 | 180.73 | 182.60 | 179.00 | 182.45 | 182.45 | 13,850,900 |
| Mar 28, 2019 | 177.47 | 178.53 | 175.97 | 177.73 | 177.73 | 7,233,000 |
| Mar 27, 2019 | 177.70 | 179.83 | 176.91 | 177.03 | 177.03 | 8,371,000 |
| Mar 26, 2019 | 179.70 | 180.65 | 177.10 | 178.08 | 178.08 | 7,897,900 |
| Mar 25, 2019 | 174.33 | 178.90 | 174.10 | 178.77 | 178.77 | 7,511,400 |
| Mar 22, 2019 | 179.77 | 180.48 | 175.34 | 176.26 | 176.26 | 11,688,400 |
| Mar 21, 2019 | 178.95 | 181.73 | 178.52 | 181.50 | 181.50 | 9,754,500 |
| Mar 20, 2019 | 180.94 | 181.95 | 178.43 | 181.28 | 181.28 | 15,901,500 |
| Mar 19, 2019 | 181.63 | 183.36 | 180.85 | 182.14 | 182.14 | 10,238,600 |
| Mar 18, 2019 | 181.93 | 182.89 | 180.76 | 181.83 | 181.83 | 7,847,800 |
| Mar 15, 2019 | 180.66 | 181.45 | 179.66 | 180.97 | 180.97 | 10,844,100 |
| Mar 14, 2019 | 179.06 | 180.82 | 178.01 | 180.36 | 180.36 | 9,272,000 |
| Mar 13, 2019 | 180.73 | 182.54 | 179.26 | 180.70 | 180.70 | 8,868,200 |
| Mar 12, 2019 | 182.04 | 182.18 | 179.51 | 180.63 | 180.63 | 8,660,000 |
| Mar 11, 2019 | 177.83 | 181.72 | 177.58 | 180.41 | 180.41 | 13,764,000 |
| Mar 08, 2019 | 171.57 | 175.35 | 171.57 | 175.03 | 175.03 | 14,674,200 |
| Mar 07, 2019 | 180.91 | 181.80 | 176.73 | 177.32 | 177.32 | 16,465,300 |
| Mar 06, 2019 | 184.38 | 185.59 | 183.02 | 184.17 | 184.17 | 10,009,100 |
| Mar 05, 2019 | 186.94 | 188.08 | 185.00 | 185.00 | 185.00 | 11,513,200 |
| Mar 04, 2019 | 186.00 | 187.34 | 184.46 | 187.25 | 187.25 | 14,761,700 |
| Mar 01, 2019 | 185.09 | 186.90 | 183.38 | 183.88 | 183.88 | 14,348,500 |
| Feb 28, 2019 | 183.01 | 184.30 | 181.47 | 183.03 | 183.03 | 12,370,400 |
| Feb 27, 2019 | 181.72 | 184.93 | 180.88 | 184.58 | 184.58 | 16,741,600 |
| Feb 26, 2019 | 179.79 | 184.35 | 179.37 | 183.54 | 183.54 | 13,871,000 |
| Feb 25, 2019 | 181.26 | 183.72 | 180.73 | 183.25 | 183.25 | 22,831,800 |
| Feb 22, 2019 | 172.80 | 177.02 | 172.52 | 176.92 | 176.92 | 16,175,600 |
| Feb 21, 2019 | 171.00 | 171.78 | 169.80 | 171.66 | 171.66 | 8,434,800 |
| Feb 20, 2019 | 171.00 | 172.68 | 170.61 | 170.71 | 170.71 | 12,454,900 |
| Feb 19, 2019 | 166.98 | 171.15 | 166.50 | 170.18 | 170.18 | 12,982,300 |
| Feb 15, 2019 | 168.61 | 168.77 | 165.41 | 166.15 | 166.15 | 12,099,500 |
| Feb 14, 2019 | 167.64 | 168.50 | 166.61 | 168.38 | 168.38 | 8,722,100 |
| Feb 13, 2019 | 169.91 | 171.05 | 168.99 | 169.40 | 169.40 | 8,661,800 |
| Feb 12, 2019 | 169.60 | 170.49 | 168.61 | 168.71 | 168.71 | 8,594,400 |
| Feb 11, 2019 | 168.85 | 170.33 | 167.45 | 167.45 | 167.45 | 7,260,300 |
| Feb 08, 2019 | 163.83 | 167.65 | 163.75 | 167.36 | 167.36 | 8,331,500 |
| Feb 07, 2019 | 169.16 | 169.61 | 164.34 | 166.96 | 166.96 | 11,911,100 |
| Feb 06, 2019 | 171.86 | 173.09 | 169.99 | 171.52 | 171.52 | 11,267,800 |
| Feb 05, 2019 | 168.55 | 171.95 | 168.00 | 171.83 | 171.83 | 12,801,800 |
| Feb 04, 2019 | 166.32 | 167.55 | 165.61 | 166.70 | 166.70 | 7,380,400 |
| Feb 01, 2019 | 168.00 | 169.40 | 167.63 | 167.97 | 167.97 | 10,771,500 |
| Jan 31, 2019 | 167.80 | 169.73 | 165.70 | 168.49 | 168.49 | 21,219,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||