| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sep 2019 | 521.20 | 525.20 | 516.80 | 524.20 | 524.20 | 2,876,013 |
| 17 Sep 2019 | 515.20 | 523.60 | 508.60 | 522.20 | 522.20 | 1,846,139 |
| 16 Sep 2019 | 523.60 | 527.80 | 512.40 | 515.20 | 515.20 | 2,862,584 |
| 13 Sep 2019 | 517.80 | 528.60 | 516.00 | 528.20 | 528.20 | 2,475,170 |
| 12 Sep 2019 | 518.20 | 522.80 | 513.80 | 519.60 | 519.60 | 3,520,277 |
| 11 Sep 2019 | 505.60 | 520.80 | 505.40 | 514.80 | 514.80 | 4,824,283 |
| 10 Sep 2019 | 514.40 | 516.40 | 497.90 | 502.80 | 502.80 | 5,685,311 |
| 09 Sep 2019 | 519.40 | 521.80 | 516.40 | 517.00 | 517.00 | 2,801,511 |
| 06 Sep 2019 | 517.20 | 522.60 | 515.80 | 519.20 | 519.20 | 3,212,799 |
| 05 Sep 2019 | 512.80 | 520.60 | 511.00 | 516.40 | 516.40 | 4,071,658 |
| 04 Sep 2019 | 507.80 | 522.00 | 507.80 | 510.20 | 510.20 | 5,097,071 |
| 03 Sep 2019 | 534.00 | 534.00 | 503.01 | 508.60 | 508.60 | 4,752,198 |
| 02 Sep 2019 | 533.80 | 536.40 | 531.60 | 532.60 | 532.60 | 3,448,091 |
| 30 Aug 2019 | 528.40 | 535.00 | 526.80 | 531.60 | 531.60 | 3,045,672 |
| 29 Aug 2019 | 524.00 | 532.86 | 520.80 | 528.20 | 528.20 | 2,554,498 |
| 29 Aug 2019 | 4.6 Dividend | |||||
| 28 Aug 2019 | 533.40 | 536.20 | 523.80 | 526.00 | 521.40 | 3,578,357 |
| 27 Aug 2019 | 521.40 | 535.20 | 515.20 | 535.20 | 530.52 | 4,510,362 |
| 23 Aug 2019 | 525.20 | 534.80 | 524.80 | 525.00 | 520.41 | 1,868,362 |
| 22 Aug 2019 | 532.00 | 533.40 | 523.00 | 523.80 | 519.22 | 2,820,506 |
| 21 Aug 2019 | 526.80 | 536.20 | 526.60 | 533.40 | 528.74 | 2,705,687 |
| 20 Aug 2019 | 525.60 | 531.60 | 523.40 | 525.00 | 520.41 | 3,271,963 |
| 19 Aug 2019 | 525.80 | 529.80 | 523.00 | 524.40 | 519.81 | 1,800,638 |
| 16 Aug 2019 | 524.40 | 526.60 | 515.40 | 525.20 | 520.61 | 2,397,645 |
| 15 Aug 2019 | 521.40 | 525.60 | 513.80 | 517.00 | 512.48 | 7,117,941 |
| 14 Aug 2019 | 520.20 | 525.80 | 508.20 | 520.60 | 516.05 | 5,834,431 |
| 13 Aug 2019 | 534.60 | 535.60 | 516.20 | 524.00 | 519.42 | 3,875,583 |
| 12 Aug 2019 | 535.20 | 540.60 | 529.40 | 538.00 | 533.30 | 4,787,154 |
| 09 Aug 2019 | 530.00 | 539.40 | 529.60 | 535.20 | 530.52 | 4,851,786 |
| 08 Aug 2019 | 521.00 | 530.40 | 519.40 | 530.00 | 525.36 | 2,922,578 |
| 07 Aug 2019 | 511.20 | 520.20 | 509.60 | 520.20 | 515.65 | 3,368,649 |
| 06 Aug 2019 | 512.60 | 516.60 | 507.80 | 510.40 | 505.94 | 3,591,519 |
| 05 Aug 2019 | 522.40 | 540.50 | 510.80 | 513.40 | 508.91 | 3,418,445 |
| 02 Aug 2019 | 533.80 | 533.80 | 521.20 | 526.20 | 521.60 | 4,224,948 |
| 01 Aug 2019 | 544.40 | 544.40 | 533.80 | 538.00 | 533.30 | 2,739,137 |
| 31 Jul 2019 | 537.20 | 544.80 | 532.00 | 541.80 | 537.06 | 10,597,517 |
| 30 Jul 2019 | 541.80 | 545.60 | 536.80 | 538.20 | 533.49 | 2,445,791 |
| 29 Jul 2019 | 533.40 | 545.80 | 532.60 | 539.40 | 534.68 | 3,495,013 |
| 26 Jul 2019 | 531.60 | 536.20 | 524.80 | 535.00 | 530.32 | 3,787,797 |
| 25 Jul 2019 | 537.80 | 539.60 | 526.20 | 529.40 | 524.77 | 6,069,940 |
| 24 Jul 2019 | 531.20 | 541.00 | 529.80 | 535.60 | 530.92 | 4,270,714 |
| 23 Jul 2019 | 545.40 | 546.40 | 527.20 | 531.40 | 526.75 | 7,265,452 |
| 22 Jul 2019 | 543.40 | 553.00 | 542.20 | 544.00 | 539.24 | 4,387,577 |
| 19 Jul 2019 | 551.80 | 556.60 | 544.60 | 544.60 | 539.84 | 3,122,208 |
| 18 Jul 2019 | 548.20 | 554.20 | 546.00 | 549.80 | 544.99 | 2,915,551 |
| 17 Jul 2019 | 549.20 | 555.20 | 544.60 | 552.00 | 547.17 | 5,533,132 |
| 16 Jul 2019 | 559.80 | 562.20 | 548.80 | 550.00 | 545.19 | 3,070,009 |
| 15 Jul 2019 | 552.60 | 561.40 | 550.60 | 560.20 | 555.30 | 2,710,315 |
| 12 Jul 2019 | 557.00 | 559.40 | 547.60 | 551.60 | 546.78 | 4,858,150 |
| 11 Jul 2019 | 565.00 | 566.60 | 557.20 | 557.20 | 552.33 | 4,180,806 |
| 10 Jul 2019 | 560.40 | 566.20 | 556.20 | 561.40 | 556.49 | 3,489,698 |
| 09 Jul 2019 | 555.20 | 560.00 | 550.80 | 558.40 | 553.52 | 4,414,659 |
| 08 Jul 2019 | 552.80 | 558.00 | 549.60 | 552.80 | 547.97 | 5,679,999 |
| 05 Jul 2019 | 552.80 | 556.40 | 550.00 | 552.80 | 547.97 | 3,953,357 |
| 04 Jul 2019 | 554.00 | 557.80 | 544.00 | 552.20 | 547.37 | 2,452,453 |
| 03 Jul 2019 | 542.60 | 554.00 | 539.80 | 554.00 | 549.16 | 5,877,098 |
| 02 Jul 2019 | 547.80 | 548.40 | 539.00 | 539.00 | 534.29 | 5,749,670 |
| 01 Jul 2019 | 554.60 | 555.80 | 547.00 | 552.60 | 547.77 | 5,145,386 |
| 28 Jun 2019 | 549.00 | 551.20 | 544.00 | 547.80 | 543.01 | 9,569,052 |
| 27 Jun 2019 | 564.00 | 564.00 | 548.00 | 548.00 | 543.21 | 6,993,432 |
| 26 Jun 2019 | 559.80 | 568.40 | 559.80 | 566.00 | 561.05 | 8,171,987 |
| 25 Jun 2019 | 559.00 | 563.00 | 558.00 | 563.00 | 558.08 | 7,724,720 |
| 24 Jun 2019 | 562.00 | 569.40 | 560.80 | 560.80 | 555.90 | 4,108,145 |
| 21 Jun 2019 | 569.00 | 570.00 | 560.60 | 562.20 | 557.28 | 8,547,697 |
| 20 Jun 2019 | 573.60 | 576.20 | 565.80 | 565.80 | 560.85 | 5,192,185 |
| 19 Jun 2019 | 570.80 | 574.00 | 557.20 | 571.20 | 566.20 | 5,839,514 |
| 18 Jun 2019 | 563.60 | 576.20 | 561.00 | 572.00 | 567.00 | 5,160,593 |
| 17 Jun 2019 | 561.40 | 564.80 | 557.40 | 564.80 | 559.86 | 5,841,126 |
| 14 Jun 2019 | 579.80 | 579.80 | 557.60 | 561.40 | 556.49 | 12,649,699 |
| 13 Jun 2019 | 592.40 | 594.80 | 579.00 | 580.20 | 575.13 | 11,439,779 |
| 12 Jun 2019 | 596.80 | 600.20 | 584.00 | 591.60 | 586.43 | 7,402,308 |
| 11 Jun 2019 | 599.00 | 606.80 | 596.40 | 606.00 | 600.70 | 5,394,738 |
| 10 Jun 2019 | 599.60 | 600.40 | 590.00 | 598.20 | 592.97 | 3,032,611 |
| 07 Jun 2019 | 589.00 | 596.40 | 586.00 | 596.40 | 591.18 | 5,606,467 |
| 06 Jun 2019 | 579.20 | 590.00 | 571.20 | 585.00 | 579.88 | 7,771,845 |
| 05 Jun 2019 | 586.00 | 596.40 | 583.20 | 587.40 | 582.26 | 5,228,527 |
| 04 Jun 2019 | 575.80 | 593.00 | 573.00 | 579.20 | 574.13 | 5,135,609 |
| 03 Jun 2019 | 595.20 | 597.00 | 573.80 | 579.40 | 574.33 | 5,119,384 |
| 31 May 2019 | 594.60 | 599.40 | 591.00 | 599.40 | 594.16 | 4,938,173 |
| 30 May 2019 | 588.20 | 600.00 | 586.40 | 597.00 | 591.78 | 2,554,065 |
| 29 May 2019 | 595.40 | 599.60 | 586.40 | 589.40 | 584.25 | 2,766,990 |
| 28 May 2019 | 594.80 | 601.40 | 585.20 | 598.60 | 593.37 | 5,837,745 |
| 24 May 2019 | 581.00 | 597.40 | 581.00 | 597.40 | 592.18 | 3,474,922 |
| 23 May 2019 | 590.00 | 592.60 | 577.80 | 581.20 | 576.12 | 2,551,623 |
| 22 May 2019 | 590.00 | 594.20 | 583.00 | 594.20 | 589.00 | 3,606,960 |
| 21 May 2019 | 580.40 | 589.00 | 578.80 | 587.80 | 582.66 | 3,546,322 |
| 20 May 2019 | 581.40 | 585.00 | 578.60 | 579.60 | 574.53 | 6,245,605 |
| 17 May 2019 | 589.60 | 592.40 | 578.80 | 585.20 | 580.08 | 2,975,531 |
| 16 May 2019 | 590.80 | 595.60 | 587.20 | 591.20 | 586.03 | 4,655,908 |
| 15 May 2019 | 566.00 | 593.20 | 566.00 | 591.40 | 586.23 | 4,981,461 |
| 14 May 2019 | 569.80 | 575.00 | 567.20 | 569.60 | 564.62 | 4,270,940 |
| 13 May 2019 | 571.00 | 574.60 | 566.20 | 569.00 | 564.02 | 3,074,510 |
| 10 May 2019 | 572.20 | 579.80 | 569.00 | 572.20 | 567.20 | 2,282,112 |
| 09 May 2019 | 576.40 | 581.80 | 574.40 | 580.40 | 575.32 | 2,280,010 |
| 08 May 2019 | 572.20 | 580.00 | 571.20 | 576.40 | 571.36 | 2,716,842 |
| 07 May 2019 | 577.20 | 584.60 | 571.60 | 574.20 | 569.18 | 3,213,229 |
| 03 May 2019 | 572.60 | 577.20 | 571.00 | 576.00 | 570.96 | 2,551,453 |
| 02 May 2019 | 565.20 | 572.00 | 563.40 | 570.00 | 565.02 | 2,317,735 |
| 01 May 2019 | 569.00 | 572.20 | 567.80 | 570.60 | 565.61 | 1,438,678 |
| 30 Apr 2019 | 572.80 | 574.80 | 564.00 | 565.40 | 560.46 | 3,944,071 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||