| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb. 19, 2020 | 221.52 | 223.56 | 220.75 | 222.14 | 222.14 | 10,503,196 |
| Feb. 18, 2020 | 218.55 | 220.85 | 217.51 | 220.52 | 220.52 | 12,987,000 |
| Feb. 14, 2020 | 221.10 | 221.64 | 218.23 | 219.63 | 219.63 | 10,690,000 |
| Feb. 13, 2020 | 220.00 | 225.00 | 218.99 | 220.36 | 220.36 | 28,069,700 |
| Feb. 12, 2020 | 221.13 | 225.52 | 220.21 | 224.31 | 224.31 | 18,671,900 |
| Feb. 11, 2020 | 219.91 | 220.01 | 215.29 | 217.21 | 217.21 | 16,073,500 |
| Feb. 10, 2020 | 213.50 | 215.77 | 212.20 | 215.77 | 215.77 | 17,420,300 |
| Feb. 07, 2020 | 217.46 | 217.84 | 214.88 | 216.53 | 216.53 | 13,790,300 |
| Feb. 06, 2020 | 223.13 | 223.65 | 219.78 | 220.90 | 220.90 | 10,790,800 |
| Feb. 05, 2020 | 226.52 | 226.70 | 217.54 | 220.22 | 220.22 | 15,766,100 |
| Feb. 04, 2020 | 221.35 | 224.38 | 220.49 | 222.88 | 222.88 | 16,695,100 |
| Feb. 03, 2020 | 208.67 | 215.02 | 208.67 | 213.10 | 213.10 | 14,131,900 |
| Jan. 31, 2020 | 206.50 | 207.93 | 204.73 | 206.59 | 206.59 | 18,181,400 |
| Jan. 30, 2020 | 207.88 | 209.86 | 205.03 | 208.58 | 208.58 | 14,376,000 |
| Jan. 29, 2020 | 212.56 | 213.98 | 209.52 | 212.02 | 212.02 | 12,871,900 |
| Jan. 28, 2020 | 209.74 | 210.91 | 207.17 | 210.23 | 210.23 | 16,196,700 |
| Jan. 27, 2020 | 201.22 | 208.02 | 199.50 | 205.47 | 205.47 | 24,574,700 |
| Jan. 24, 2020 | 218.49 | 219.83 | 211.32 | 213.75 | 213.75 | 18,143,900 |
| Jan. 23, 2020 | 217.93 | 220.13 | 216.77 | 219.13 | 219.13 | 18,519,900 |
| Jan. 22, 2020 | 224.69 | 225.58 | 222.00 | 222.37 | 222.37 | 10,059,600 |
| Jan. 21, 2020 | 222.45 | 222.60 | 220.73 | 222.26 | 222.26 | 15,831,100 |
| Jan. 17, 2020 | 225.90 | 228.00 | 225.35 | 227.43 | 227.43 | 12,956,200 |
| Jan. 16, 2020 | 226.30 | 226.33 | 222.73 | 223.94 | 223.94 | 13,700,500 |
| Jan. 15, 2020 | 226.65 | 227.82 | 224.39 | 225.06 | 225.06 | 10,743,400 |
| Jan. 14, 2020 | 230.05 | 230.18 | 224.88 | 226.49 | 226.49 | 17,266,900 |
| Jan. 13, 2020 | 228.81 | 231.14 | 227.04 | 230.48 | 230.48 | 17,544,800 |
| Jan. 10, 2020 | 223.90 | 225.96 | 222.06 | 223.83 | 223.83 | 12,296,000 |
| Jan. 09, 2020 | 221.50 | 223.08 | 220.82 | 221.78 | 221.78 | 13,122,500 |
| Jan. 08, 2020 | 216.60 | 220.65 | 216.32 | 218.00 | 218.00 | 11,959,100 |
| Jan. 07, 2020 | 217.64 | 218.94 | 216.69 | 217.63 | 217.63 | 9,388,000 |
| Jan. 06, 2020 | 214.89 | 217.16 | 214.09 | 216.64 | 216.64 | 11,885,500 |
| Jan. 03, 2020 | 216.35 | 218.20 | 216.01 | 217.00 | 217.00 | 8,604,500 |
| Jan. 02, 2020 | 216.60 | 219.98 | 216.54 | 219.77 | 219.77 | 15,873,500 |
| Dec. 31, 2019 | 212.00 | 213.64 | 210.73 | 212.10 | 212.10 | 6,773,600 |
| Dec. 30, 2019 | 215.78 | 215.78 | 211.76 | 212.91 | 212.91 | 8,732,600 |
| Dec. 27, 2019 | 217.99 | 218.11 | 215.17 | 215.47 | 215.47 | 11,674,200 |
| Dec. 26, 2019 | 214.65 | 216.99 | 214.33 | 216.38 | 216.38 | 6,907,100 |
| Dec. 24, 2019 | 215.01 | 215.43 | 213.35 | 214.26 | 214.26 | 5,523,000 |
| Dec. 23, 2019 | 213.25 | 215.05 | 212.91 | 214.83 | 214.83 | 12,535,000 |
| Dec. 20, 2019 | 211.35 | 213.98 | 210.42 | 212.25 | 212.25 | 26,670,000 |
| Dec. 19, 2019 | 209.61 | 211.37 | 209.23 | 210.13 | 210.13 | 12,167,300 |
| Dec. 18, 2019 | 208.53 | 210.05 | 208.04 | 210.00 | 210.00 | 13,481,800 |
| Dec. 17, 2019 | 208.69 | 208.87 | 206.82 | 208.18 | 208.18 | 11,287,600 |
| Dec. 16, 2019 | 206.33 | 209.15 | 206.19 | 206.97 | 206.97 | 16,734,300 |
| Dec. 13, 2019 | 205.76 | 207.10 | 203.77 | 204.91 | 204.91 | 19,270,400 |
| Dec. 12, 2019 | 203.71 | 206.00 | 202.00 | 204.50 | 204.50 | 22,448,600 |
| Dec. 11, 2019 | 201.10 | 204.80 | 200.72 | 204.64 | 204.64 | 11,760,000 |
| Dec. 10, 2019 | 200.71 | 202.48 | 199.23 | 200.45 | 200.45 | 11,623,900 |
| Dec. 09, 2019 | 200.32 | 203.43 | 198.55 | 198.74 | 198.74 | 14,258,100 |
| Dec. 06, 2019 | 201.11 | 202.00 | 199.51 | 201.89 | 201.89 | 14,087,300 |
| Dec. 05, 2019 | 196.93 | 200.94 | 196.43 | 200.00 | 200.00 | 22,290,200 |
| Dec. 04, 2019 | 195.53 | 196.66 | 193.23 | 193.74 | 193.74 | 14,849,300 |
| Dec. 03, 2019 | 190.97 | 195.00 | 189.85 | 194.90 | 194.90 | 18,355,300 |
| Dec. 02, 2019 | 198.58 | 198.67 | 193.51 | 196.31 | 196.31 | 19,357,700 |
| Nov. 29, 2019 | 199.81 | 200.43 | 198.35 | 200.00 | 200.00 | 18,593,100 |
| Nov. 27, 2019 | 197.24 | 200.98 | 197.00 | 200.82 | 200.82 | 33,040,500 |
| Nov. 26, 2019 | 190.39 | 195.00 | 189.04 | 194.70 | 194.70 | 51,832,300 |
| Nov. 25, 2019 | 188.32 | 190.72 | 187.88 | 190.45 | 190.45 | 19,157,700 |
| Nov. 22, 2019 | 185.80 | 186.78 | 183.93 | 186.78 | 186.78 | 10,541,000 |
| Nov. 21, 2019 | 181.77 | 184.89 | 181.60 | 184.86 | 184.86 | 10,254,700 |
| Nov. 20, 2019 | 183.67 | 183.70 | 181.06 | 182.35 | 182.35 | 16,684,600 |
| Nov. 19, 2019 | 186.31 | 186.71 | 183.87 | 185.25 | 185.25 | 13,407,200 |
| Nov. 18, 2019 | 186.98 | 186.98 | 184.16 | 184.61 | 184.61 | 11,822,900 |
| Nov. 15, 2019 | 184.00 | 185.60 | 183.71 | 185.49 | 185.49 | 11,296,400 |
| Nov. 14, 2019 | 182.87 | 184.50 | 181.32 | 182.80 | 182.80 | 12,712,800 |
| Nov. 13, 2019 | 185.47 | 185.67 | 181.00 | 182.48 | 182.48 | 14,977,700 |
| Nov. 12, 2019 | 185.91 | 187.65 | 185.14 | 186.97 | 186.97 | 11,797,600 |
| Nov. 11, 2019 | 184.82 | 187.20 | 181.37 | 186.71 | 186.71 | 20,561,500 |
| Nov. 08, 2019 | 187.90 | 188.28 | 185.15 | 187.16 | 187.16 | 19,718,100 |
| Nov. 07, 2019 | 187.07 | 188.07 | 184.69 | 186.66 | 186.66 | 20,162,600 |
| Nov. 06, 2019 | 183.61 | 185.00 | 182.20 | 184.16 | 184.16 | 14,834,900 |
| Nov. 05, 2019 | 181.42 | 183.20 | 180.31 | 182.00 | 182.00 | 23,690,200 |
| Nov. 04, 2019 | 180.66 | 182.40 | 178.02 | 179.69 | 179.69 | 44,541,200 |
| Nov. 01, 2019 | 179.01 | 182.12 | 176.06 | 176.46 | 176.46 | 28,924,100 |
| Oct. 31, 2019 | 179.16 | 179.24 | 175.50 | 176.67 | 176.67 | 15,119,000 |
| Oct. 30, 2019 | 175.42 | 177.88 | 173.94 | 177.53 | 177.53 | 10,213,200 |
| Oct. 29, 2019 | 177.06 | 177.74 | 175.44 | 176.89 | 176.89 | 8,026,400 |
| Oct. 28, 2019 | 176.50 | 179.64 | 176.41 | 178.68 | 178.68 | 11,739,600 |
| Oct. 25, 2019 | 171.56 | 175.81 | 170.88 | 174.31 | 174.31 | 9,891,800 |
| Oct. 24, 2019 | 171.28 | 172.75 | 170.21 | 172.55 | 172.55 | 7,397,700 |
| Oct. 23, 2019 | 170.45 | 171.04 | 168.12 | 169.92 | 169.92 | 8,853,700 |
| Oct. 22, 2019 | 174.53 | 175.36 | 169.26 | 169.89 | 169.89 | 10,867,100 |
| Oct. 21, 2019 | 172.64 | 173.91 | 170.87 | 173.52 | 173.52 | 8,970,800 |
| Oct. 18, 2019 | 176.00 | 176.23 | 169.00 | 169.13 | 169.13 | 14,575,700 |
| Oct. 17, 2019 | 178.00 | 178.59 | 175.23 | 176.85 | 176.85 | 8,020,600 |
| Oct. 16, 2019 | 175.80 | 177.35 | 174.12 | 177.12 | 177.12 | 10,858,700 |
| Oct. 15, 2019 | 172.91 | 176.75 | 172.69 | 175.29 | 175.29 | 13,753,000 |
| Oct. 14, 2019 | 172.84 | 173.34 | 170.79 | 171.16 | 171.16 | 7,667,600 |
| Oct. 11, 2019 | 170.77 | 174.88 | 169.57 | 172.94 | 172.94 | 19,247,400 |
| Oct. 10, 2019 | 165.96 | 168.57 | 164.09 | 166.07 | 166.07 | 11,462,400 |
| Oct. 09, 2019 | 165.50 | 166.58 | 163.42 | 165.19 | 165.19 | 10,943,100 |
| Oct. 08, 2019 | 164.30 | 165.22 | 161.68 | 161.93 | 161.93 | 15,833,100 |
| Oct. 07, 2019 | 168.83 | 172.30 | 167.21 | 168.32 | 168.32 | 11,993,000 |
| Oct. 04, 2019 | 169.60 | 170.70 | 167.56 | 170.34 | 170.34 | 8,715,200 |
| Oct. 03, 2019 | 166.65 | 170.18 | 165.00 | 169.48 | 169.48 | 10,305,000 |
| Oct. 02, 2019 | 162.82 | 166.88 | 161.90 | 165.77 | 165.77 | 11,526,500 |
| Oct. 01, 2019 | 168.01 | 168.23 | 163.64 | 165.15 | 165.15 | 14,155,500 |
| Sep. 30, 2019 | 169.89 | 170.20 | 166.45 | 167.23 | 167.23 | 14,866,800 |
| Sep. 27, 2019 | 176.00 | 176.50 | 163.15 | 165.98 | 165.98 | 33,287,500 |
| Sep. 26, 2019 | 177.00 | 178.23 | 174.83 | 175.00 | 175.00 | 9,982,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||