| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 13, 2019 | 179.74 | 180.18 | 178.61 | 179.17 | 179.17 | 9,429,700 |
| Sep 12, 2019 | 177.89 | 180.50 | 177.00 | 178.24 | 178.24 | 12,509,400 |
| Sep 11, 2019 | 176.00 | 176.66 | 174.15 | 176.09 | 176.09 | 7,039,300 |
| Sep 10, 2019 | 176.28 | 176.30 | 172.22 | 174.99 | 174.99 | 9,835,000 |
| Sep 09, 2019 | 177.88 | 177.99 | 175.86 | 177.78 | 177.78 | 6,931,700 |
| Sep 06, 2019 | 179.01 | 179.22 | 176.21 | 176.69 | 176.69 | 8,304,000 |
| Sep 05, 2019 | 176.88 | 178.95 | 176.52 | 178.94 | 178.94 | 11,154,300 |
| Sep 04, 2019 | 176.26 | 176.55 | 173.99 | 174.33 | 174.33 | 7,208,900 |
| Sep 03, 2019 | 173.00 | 174.72 | 172.15 | 172.41 | 172.41 | 8,499,300 |
| Aug 30, 2019 | 174.35 | 175.25 | 172.66 | 175.03 | 175.03 | 10,293,400 |
| Aug 29, 2019 | 171.00 | 173.96 | 170.95 | 172.81 | 172.81 | 11,565,400 |
| Aug 28, 2019 | 164.64 | 168.00 | 164.20 | 167.48 | 167.48 | 9,507,400 |
| Aug 27, 2019 | 167.20 | 168.19 | 165.19 | 166.20 | 166.20 | 12,777,600 |
| Aug 26, 2019 | 166.49 | 167.45 | 165.53 | 165.90 | 165.90 | 8,640,500 |
| Aug 23, 2019 | 169.69 | 171.49 | 163.83 | 164.54 | 164.54 | 20,871,500 |
| Aug 22, 2019 | 174.10 | 174.98 | 170.50 | 171.91 | 171.91 | 11,568,900 |
| Aug 21, 2019 | 177.22 | 178.50 | 174.89 | 175.24 | 175.24 | 10,615,700 |
| Aug 20, 2019 | 175.91 | 177.99 | 175.62 | 177.21 | 177.21 | 10,338,100 |
| Aug 19, 2019 | 177.43 | 178.80 | 175.59 | 178.28 | 178.28 | 16,012,800 |
| Aug 16, 2019 | 170.00 | 177.55 | 168.57 | 174.60 | 174.60 | 25,952,500 |
| Aug 15, 2019 | 170.11 | 171.00 | 164.36 | 166.97 | 166.97 | 36,343,500 |
| Aug 14, 2019 | 161.34 | 163.00 | 159.21 | 162.06 | 162.06 | 20,803,700 |
| Aug 13, 2019 | 160.64 | 167.36 | 159.57 | 164.03 | 164.03 | 22,842,900 |
| Aug 12, 2019 | 157.50 | 159.38 | 155.54 | 159.31 | 159.31 | 14,424,400 |
| Aug 09, 2019 | 160.98 | 161.99 | 159.11 | 159.12 | 159.12 | 11,894,300 |
| Aug 08, 2019 | 161.71 | 162.30 | 159.12 | 162.22 | 162.22 | 19,267,700 |
| Aug 07, 2019 | 155.73 | 159.48 | 155.30 | 159.17 | 159.17 | 17,917,400 |
| Aug 06, 2019 | 158.48 | 158.73 | 156.11 | 157.43 | 157.43 | 24,996,300 |
| Aug 05, 2019 | 155.03 | 157.23 | 151.85 | 153.67 | 153.67 | 28,912,600 |
| Aug 02, 2019 | 162.56 | 163.85 | 160.35 | 161.00 | 161.00 | 27,104,700 |
| Aug 01, 2019 | 174.54 | 175.71 | 162.10 | 165.65 | 165.65 | 32,728,200 |
| Jul 31, 2019 | 173.71 | 174.89 | 170.09 | 173.11 | 173.11 | 14,628,900 |
| Jul 30, 2019 | 174.25 | 175.71 | 172.89 | 174.10 | 174.10 | 14,300,600 |
| Jul 29, 2019 | 178.43 | 179.88 | 175.35 | 177.02 | 177.02 | 15,130,300 |
| Jul 26, 2019 | 178.25 | 179.40 | 176.88 | 178.74 | 178.74 | 15,281,000 |
| Jul 25, 2019 | 178.49 | 179.15 | 175.37 | 177.29 | 177.29 | 14,049,000 |
| Jul 24, 2019 | 178.00 | 178.96 | 176.94 | 178.67 | 178.67 | 14,933,100 |
| Jul 23, 2019 | 175.39 | 178.64 | 174.85 | 178.09 | 178.09 | 20,881,500 |
| Jul 22, 2019 | 173.50 | 174.28 | 171.44 | 174.00 | 174.00 | 18,490,900 |
| Jul 19, 2019 | 174.87 | 175.15 | 172.99 | 172.99 | 172.99 | 13,647,200 |
| Jul 18, 2019 | 173.41 | 174.40 | 172.06 | 172.80 | 172.80 | 15,613,200 |
| Jul 17, 2019 | 172.75 | 176.22 | 172.49 | 174.82 | 174.82 | 15,031,600 |
| Jul 16, 2019 | 174.20 | 175.52 | 173.46 | 174.19 | 174.19 | 19,039,700 |
| Jul 15, 2019 | 171.50 | 173.75 | 170.42 | 173.50 | 173.50 | 22,199,000 |
| Jul 12, 2019 | 168.00 | 170.20 | 167.65 | 169.07 | 169.07 | 18,103,600 |
| Jul 11, 2019 | 167.56 | 168.42 | 165.00 | 166.55 | 166.55 | 14,796,400 |
| Jul 10, 2019 | 171.24 | 171.37 | 166.86 | 166.93 | 166.93 | 16,675,600 |
| Jul 09, 2019 | 167.09 | 168.98 | 166.50 | 168.80 | 168.80 | 15,782,800 |
| Jul 08, 2019 | 170.09 | 170.28 | 168.35 | 168.45 | 168.45 | 16,531,000 |
| Jul 05, 2019 | 173.75 | 173.82 | 172.82 | 173.30 | 173.30 | 12,618,600 |
| Jul 03, 2019 | 175.69 | 175.85 | 173.85 | 174.67 | 174.67 | 8,532,600 |
| Jul 02, 2019 | 175.13 | 175.55 | 174.25 | 175.45 | 175.45 | 14,155,200 |
| Jul 01, 2019 | 175.87 | 177.95 | 174.36 | 175.05 | 175.05 | 25,911,000 |
| Jun 28, 2019 | 170.20 | 170.89 | 167.96 | 169.45 | 169.45 | 19,974,300 |
| Jun 27, 2019 | 170.62 | 171.98 | 169.38 | 170.90 | 170.90 | 18,349,400 |
| Jun 26, 2019 | 168.28 | 171.24 | 168.15 | 168.99 | 168.99 | 22,416,400 |
| Jun 25, 2019 | 167.04 | 167.34 | 164.62 | 165.80 | 165.80 | 20,439,200 |
| Jun 24, 2019 | 168.40 | 168.88 | 165.78 | 168.10 | 168.10 | 18,422,600 |
| Jun 21, 2019 | 167.48 | 169.47 | 166.77 | 167.55 | 167.55 | 17,415,800 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||