| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Feb 2020 | 501.20 | 506.60 | 490.40 | 498.20 | 498.20 | 1,655,683 |
| 27 Feb 2020 | 532.60 | 532.60 | 515.00 | 524.00 | 524.00 | 4,721,068 |
| 26 Feb 2020 | 540.00 | 543.00 | 527.81 | 540.40 | 540.40 | 3,456,525 |
| 25 Feb 2020 | 549.40 | 554.40 | 539.80 | 539.80 | 539.80 | 3,717,681 |
| 24 Feb 2020 | 558.20 | 747.00 | 543.80 | 548.60 | 548.60 | 2,930,357 |
| 21 Feb 2020 | 569.60 | 575.40 | 566.00 | 569.80 | 569.80 | 2,012,259 |
| 20 Feb 2020 | 572.00 | 576.60 | 567.00 | 569.40 | 569.40 | 3,010,058 |
| 19 Feb 2020 | 581.80 | 583.20 | 568.20 | 570.40 | 570.40 | 4,641,103 |
| 18 Feb 2020 | 594.60 | 600.90 | 575.00 | 577.00 | 577.00 | 3,673,708 |
| 17 Feb 2020 | 593.40 | 603.80 | 593.20 | 602.80 | 602.80 | 1,946,710 |
| 14 Feb 2020 | 590.20 | 594.20 | 587.00 | 589.00 | 589.00 | 2,520,122 |
| 13 Feb 2020 | 588.80 | 592.20 | 583.20 | 588.40 | 588.40 | 5,282,160 |
| 12 Feb 2020 | 579.40 | 588.20 | 575.80 | 586.60 | 586.60 | 3,754,926 |
| 11 Feb 2020 | 582.60 | 590.00 | 575.40 | 580.20 | 580.20 | 2,276,104 |
| 10 Feb 2020 | 572.00 | 580.60 | 572.00 | 580.20 | 580.20 | 2,330,807 |
| 07 Feb 2020 | 585.40 | 587.60 | 575.40 | 578.20 | 578.20 | 2,499,354 |
| 06 Feb 2020 | 585.80 | 589.20 | 580.40 | 587.80 | 587.80 | 2,973,413 |
| 05 Feb 2020 | 591.20 | 599.20 | 581.00 | 582.00 | 582.00 | 10,717,463 |
| 04 Feb 2020 | 584.00 | 594.40 | 579.60 | 591.20 | 591.20 | 2,967,856 |
| 03 Feb 2020 | 568.00 | 583.20 | 567.00 | 579.20 | 579.20 | 3,012,534 |
| 31 Jan 2020 | 585.40 | 585.60 | 562.00 | 562.00 | 562.00 | 3,966,211 |
| 30 Jan 2020 | 572.80 | 585.40 | 572.00 | 581.00 | 581.00 | 3,915,336 |
| 29 Jan 2020 | 581.00 | 584.00 | 574.60 | 578.20 | 578.20 | 2,386,222 |
| 28 Jan 2020 | 578.20 | 583.40 | 572.40 | 578.40 | 578.40 | 1,808,197 |
| 27 Jan 2020 | 588.80 | 589.00 | 573.80 | 576.20 | 576.20 | 2,804,736 |
| 24 Jan 2020 | 586.40 | 609.20 | 581.85 | 595.60 | 595.60 | 3,020,990 |
| 23 Jan 2020 | 584.80 | 586.60 | 575.80 | 575.80 | 575.80 | 2,322,098 |
| 22 Jan 2020 | 595.20 | 599.00 | 582.80 | 584.20 | 584.20 | 2,652,549 |
| 21 Jan 2020 | 579.20 | 594.20 | 574.20 | 591.60 | 591.60 | 3,065,569 |
| 20 Jan 2020 | 582.40 | 590.60 | 579.60 | 583.60 | 583.60 | 2,573,151 |
| 17 Jan 2020 | 566.20 | 576.40 | 564.40 | 573.40 | 573.40 | 2,524,881 |
| 16 Jan 2020 | 570.80 | 570.80 | 556.00 | 562.60 | 562.60 | 3,618,498 |
| 15 Jan 2020 | 573.40 | 578.60 | 565.40 | 568.60 | 568.60 | 4,107,766 |
| 14 Jan 2020 | 573.60 | 582.00 | 572.80 | 578.00 | 578.00 | 2,700,358 |
| 13 Jan 2020 | 566.80 | 576.40 | 562.40 | 575.00 | 575.00 | 3,578,136 |
| 10 Jan 2020 | 571.00 | 571.00 | 561.20 | 566.20 | 566.20 | 1,592,179 |
| 09 Jan 2020 | 559.60 | 569.60 | 558.00 | 563.20 | 563.20 | 3,758,277 |
| 08 Jan 2020 | 563.20 | 571.20 | 554.00 | 558.20 | 558.20 | 5,206,957 |
| 07 Jan 2020 | 580.60 | 583.60 | 570.00 | 570.00 | 570.00 | 2,715,837 |
| 06 Jan 2020 | 579.00 | 582.00 | 574.40 | 577.00 | 577.00 | 3,866,707 |
| 03 Jan 2020 | 591.00 | 591.00 | 583.40 | 584.60 | 584.60 | 2,058,137 |
| 02 Jan 2020 | 603.20 | 604.80 | 591.40 | 594.00 | 594.00 | 2,082,021 |
| 02 Jan 2020 | 2.4 Dividend | |||||
| 31 Dec 2019 | 603.60 | 606.20 | 592.00 | 594.60 | 592.20 | 1,013,071 |
| 30 Dec 2019 | 609.60 | 612.00 | 603.60 | 603.60 | 601.16 | 2,965,365 |
| 27 Dec 2019 | 605.00 | 613.80 | 602.40 | 607.60 | 605.15 | 1,297,103 |
| 24 Dec 2019 | 600.80 | 601.40 | 595.00 | 598.40 | 595.98 | 376,716 |
| 23 Dec 2019 | 592.60 | 602.60 | 592.60 | 598.40 | 595.98 | 1,724,277 |
| 20 Dec 2019 | 601.80 | 604.95 | 594.40 | 594.40 | 592.00 | 3,757,493 |
| 19 Dec 2019 | 591.20 | 601.80 | 585.40 | 601.80 | 599.37 | 6,348,841 |
| 18 Dec 2019 | 595.60 | 599.60 | 586.60 | 592.20 | 589.81 | 3,743,029 |
| 17 Dec 2019 | 597.80 | 602.00 | 590.40 | 595.60 | 593.20 | 4,429,388 |
| 16 Dec 2019 | 579.80 | 607.80 | 576.00 | 596.80 | 594.39 | 5,875,855 |
| 13 Dec 2019 | 575.00 | 597.20 | 566.40 | 573.80 | 571.48 | 7,024,972 |
| 12 Dec 2019 | 536.40 | 540.40 | 530.40 | 537.00 | 534.83 | 2,697,305 |
| 11 Dec 2019 | 554.00 | 556.00 | 532.60 | 537.40 | 535.23 | 17,390,158 |
| 10 Dec 2019 | 562.20 | 562.20 | 551.40 | 554.00 | 551.76 | 3,766,059 |
| 09 Dec 2019 | 560.00 | 563.20 | 554.00 | 561.60 | 559.33 | 2,914,969 |
| 06 Dec 2019 | 555.40 | 561.00 | 555.40 | 561.00 | 558.74 | 3,019,844 |
| 05 Dec 2019 | 561.40 | 561.40 | 549.40 | 555.60 | 553.36 | 3,131,741 |
| 04 Dec 2019 | 559.00 | 561.40 | 553.60 | 557.60 | 555.35 | 5,298,949 |
| 03 Dec 2019 | 572.60 | 577.60 | 555.34 | 557.20 | 554.95 | 3,683,071 |
| 02 Dec 2019 | 565.60 | 575.40 | 560.00 | 568.40 | 566.11 | 6,311,741 |
| 29 Nov 2019 | 564.00 | 569.60 | 561.60 | 562.00 | 559.73 | 3,865,536 |
| 28 Nov 2019 | 565.00 | 573.60 | 561.00 | 570.20 | 567.90 | 2,982,189 |
| 27 Nov 2019 | 553.40 | 564.60 | 551.40 | 564.60 | 562.32 | 4,230,607 |
| 26 Nov 2019 | 543.60 | 551.00 | 540.00 | 548.40 | 546.19 | 11,851,663 |
| 25 Nov 2019 | 541.60 | 545.20 | 537.00 | 540.40 | 538.22 | 3,007,805 |
| 22 Nov 2019 | 533.60 | 542.60 | 529.60 | 539.80 | 537.62 | 3,032,216 |
| 21 Nov 2019 | 534.60 | 534.60 | 524.60 | 531.80 | 529.65 | 3,354,921 |
| 20 Nov 2019 | 531.20 | 539.80 | 529.00 | 539.00 | 536.82 | 3,315,102 |
| 19 Nov 2019 | 541.80 | 547.60 | 534.60 | 536.20 | 534.04 | 2,891,313 |
| 18 Nov 2019 | 537.00 | 548.40 | 532.60 | 538.60 | 536.43 | 2,842,816 |
| 15 Nov 2019 | 529.00 | 535.40 | 524.20 | 535.40 | 533.24 | 2,597,513 |
| 14 Nov 2019 | 539.20 | 539.20 | 519.60 | 529.00 | 526.86 | 4,045,359 |
| 13 Nov 2019 | 535.40 | 539.00 | 527.20 | 537.00 | 534.83 | 2,428,487 |
| 12 Nov 2019 | 538.20 | 541.80 | 525.00 | 536.60 | 534.43 | 4,768,649 |
| 11 Nov 2019 | 531.00 | 544.80 | 523.20 | 535.00 | 532.84 | 3,484,208 |
| 08 Nov 2019 | 544.80 | 548.20 | 533.80 | 534.20 | 532.04 | 2,725,685 |
| 07 Nov 2019 | 590.40 | 595.00 | 543.60 | 547.00 | 544.79 | 9,535,966 |
| 06 Nov 2019 | 544.00 | 549.80 | 540.80 | 548.80 | 546.58 | 4,740,976 |
| 05 Nov 2019 | 551.00 | 551.00 | 542.20 | 542.20 | 540.01 | 2,578,142 |
| 04 Nov 2019 | 543.40 | 554.40 | 541.40 | 546.00 | 543.80 | 3,796,153 |
| 01 Nov 2019 | 561.60 | 561.60 | 542.60 | 544.20 | 542.00 | 4,013,037 |
| 31 Oct 2019 | 562.40 | 566.40 | 559.20 | 562.20 | 559.93 | 2,155,454 |
| 30 Oct 2019 | 560.00 | 565.00 | 557.20 | 562.40 | 560.13 | 2,009,871 |
| 29 Oct 2019 | 567.80 | 568.00 | 560.00 | 563.60 | 561.33 | 4,081,224 |
| 28 Oct 2019 | 565.60 | 570.00 | 555.00 | 564.80 | 562.52 | 3,381,110 |
| 25 Oct 2019 | 558.20 | 567.00 | 554.60 | 565.60 | 563.32 | 2,530,705 |
| 24 Oct 2019 | 558.60 | 566.00 | 554.20 | 561.00 | 558.74 | 4,505,166 |
| 23 Oct 2019 | 549.00 | 561.00 | 535.00 | 560.40 | 558.14 | 5,286,610 |
| 22 Oct 2019 | 549.80 | 561.80 | 549.03 | 554.00 | 551.76 | 4,425,727 |
| 21 Oct 2019 | 530.20 | 551.60 | 526.60 | 551.00 | 548.78 | 5,739,751 |
| 18 Oct 2019 | 537.80 | 541.80 | 528.80 | 530.00 | 527.86 | 3,903,565 |
| 17 Oct 2019 | 535.00 | 550.54 | 528.60 | 537.80 | 535.63 | 5,194,344 |
| 16 Oct 2019 | 547.00 | 549.00 | 520.80 | 535.40 | 533.24 | 6,464,673 |
| 15 Oct 2019 | 530.00 | 556.20 | 525.40 | 550.40 | 548.18 | 17,990,651 |
| 14 Oct 2019 | 535.80 | 555.60 | 491.12 | 522.60 | 520.49 | 5,015,394 |
| 11 Oct 2019 | 488.90 | 555.60 | 488.90 | 539.60 | 537.42 | 11,123,119 |
| 10 Oct 2019 | 484.90 | 491.30 | 476.20 | 490.90 | 488.92 | 3,316,937 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||