| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Aug 2019 | 7,427.00 | 7,479.00 | 7,402.00 | 7,431.00 | 7,431.00 | 244,982 |
| 21 Aug 2019 | 7,246.00 | 7,437.00 | 7,170.00 | 7,412.00 | 7,412.00 | 1,714,191 |
| 20 Aug 2019 | 7,317.00 | 7,434.00 | 7,269.00 | 7,269.00 | 7,269.00 | 1,752,545 |
| 19 Aug 2019 | 7,287.00 | 7,354.00 | 7,256.03 | 7,281.00 | 7,281.00 | 2,081,695 |
| 16 Aug 2019 | 7,286.00 | 7,315.00 | 7,219.00 | 7,256.00 | 7,256.00 | 1,546,552 |
| 15 Aug 2019 | 7,258.00 | 7,311.94 | 7,166.00 | 7,230.00 | 7,230.00 | 1,708,003 |
| 14 Aug 2019 | 7,392.00 | 7,475.15 | 7,239.00 | 7,269.00 | 7,269.00 | 1,871,096 |
| 13 Aug 2019 | 7,306.00 | 7,390.00 | 7,297.00 | 7,342.00 | 7,342.00 | 2,340,553 |
| 12 Aug 2019 | 7,348.00 | 7,396.00 | 7,299.27 | 7,330.00 | 7,330.00 | 1,607,321 |
| 09 Aug 2019 | 7,206.00 | 7,456.00 | 7,177.00 | 7,351.00 | 7,351.00 | 2,708,310 |
| 08 Aug 2019 | 7,157.00 | 7,239.90 | 7,107.00 | 7,227.00 | 7,227.00 | 3,890,610 |
| 08 Aug 2019 | 71.9 Dividend | |||||
| 07 Aug 2019 | 7,094.00 | 7,163.00 | 7,072.00 | 7,122.00 | 7,050.10 | 1,574,563 |
| 06 Aug 2019 | 7,100.00 | 7,163.00 | 7,055.00 | 7,076.00 | 7,004.56 | 2,577,697 |
| 05 Aug 2019 | 7,175.00 | 7,219.00 | 7,073.00 | 7,099.00 | 7,027.33 | 2,402,859 |
| 02 Aug 2019 | 7,161.00 | 7,270.00 | 7,091.00 | 7,240.00 | 7,166.91 | 3,744,861 |
| 01 Aug 2019 | 7,034.00 | 7,205.00 | 7,020.85 | 7,200.00 | 7,127.31 | 1,552,989 |
| 31 Jul 2019 | 7,113.00 | 7,140.00 | 6,969.00 | 7,061.00 | 6,989.72 | 2,077,054 |
| 30 Jul 2019 | 7,165.00 | 7,249.00 | 7,110.00 | 7,128.00 | 7,056.04 | 2,041,383 |
| 29 Jul 2019 | 6,972.00 | 7,349.30 | 6,951.00 | 7,180.00 | 7,107.51 | 3,202,917 |
| 26 Jul 2019 | 6,841.00 | 6,919.00 | 6,770.00 | 6,905.00 | 6,835.29 | 3,590,732 |
| 25 Jul 2019 | 6,610.00 | 6,895.00 | 6,606.00 | 6,850.00 | 6,780.85 | 4,720,037 |
| 24 Jul 2019 | 6,470.00 | 6,470.00 | 6,317.00 | 6,359.00 | 6,294.80 | 2,679,944 |
| 23 Jul 2019 | 6,416.00 | 6,511.00 | 6,394.00 | 6,464.00 | 6,398.74 | 2,689,071 |
| 22 Jul 2019 | 6,357.00 | 6,432.00 | 6,324.00 | 6,380.00 | 6,315.59 | 1,762,742 |
| 19 Jul 2019 | 6,420.00 | 6,454.00 | 6,359.00 | 6,390.00 | 6,325.49 | 1,748,279 |
| 18 Jul 2019 | 6,436.00 | 6,453.00 | 6,366.00 | 6,402.00 | 6,337.37 | 1,567,330 |
| 17 Jul 2019 | 6,418.00 | 6,452.00 | 6,390.00 | 6,442.00 | 6,376.96 | 1,789,994 |
| 16 Jul 2019 | 6,391.00 | 6,434.00 | 6,349.00 | 6,411.00 | 6,346.28 | 1,669,482 |
| 15 Jul 2019 | 6,305.00 | 6,375.00 | 6,295.00 | 6,331.00 | 6,267.09 | 1,724,872 |
| 12 Jul 2019 | 6,386.00 | 6,399.00 | 6,291.00 | 6,324.00 | 6,260.16 | 2,434,471 |
| 11 Jul 2019 | 6,507.00 | 6,511.00 | 6,337.00 | 6,382.00 | 6,317.57 | 1,969,678 |
| 10 Jul 2019 | 6,456.00 | 6,549.00 | 6,412.00 | 6,489.00 | 6,423.49 | 1,518,014 |
| 09 Jul 2019 | 6,434.00 | 6,484.00 | 6,427.00 | 6,476.00 | 6,410.62 | 1,417,199 |
| 08 Jul 2019 | 6,460.00 | 6,468.00 | 6,417.00 | 6,437.00 | 6,372.02 | 1,504,293 |
| 05 Jul 2019 | 6,577.00 | 6,609.00 | 6,509.00 | 6,527.00 | 6,461.11 | 1,156,314 |
| 04 Jul 2019 | 6,606.00 | 6,611.00 | 6,548.00 | 6,578.00 | 6,511.59 | 925,371 |
| 03 Jul 2019 | 6,559.00 | 6,634.00 | 6,519.00 | 6,602.00 | 6,535.35 | 1,362,292 |
| 02 Jul 2019 | 6,493.00 | 6,548.00 | 6,457.00 | 6,532.00 | 6,466.06 | 1,755,274 |
| 01 Jul 2019 | 6,465.00 | 6,516.00 | 6,436.00 | 6,469.00 | 6,403.69 | 2,419,796 |
| 28 Jun 2019 | 6,378.00 | 6,457.00 | 6,367.00 | 6,438.00 | 6,373.01 | 1,579,338 |
| 27 Jun 2019 | 6,401.00 | 6,423.00 | 6,339.00 | 6,409.00 | 6,344.30 | 1,691,195 |
| 26 Jun 2019 | 6,432.00 | 6,440.00 | 6,333.00 | 6,365.00 | 6,300.74 | 2,709,449 |
| 25 Jun 2019 | 6,417.00 | 6,477.00 | 6,388.00 | 6,442.00 | 6,376.96 | 1,296,454 |
| 24 Jun 2019 | 6,395.00 | 6,453.00 | 6,370.00 | 6,438.00 | 6,373.01 | 2,112,753 |
| 21 Jun 2019 | 6,477.00 | 6,493.00 | 6,313.00 | 6,378.00 | 6,313.61 | 6,156,648 |
| 20 Jun 2019 | 6,500.00 | 6,545.00 | 6,440.00 | 6,486.00 | 6,420.52 | 1,554,189 |
| 19 Jun 2019 | 6,460.00 | 6,478.00 | 6,365.00 | 6,450.00 | 6,384.88 | 2,308,008 |
| 18 Jun 2019 | 6,282.00 | 6,429.00 | 6,267.00 | 6,410.00 | 6,345.29 | 2,552,146 |
| 17 Jun 2019 | 6,212.00 | 6,258.00 | 6,162.00 | 6,250.00 | 6,186.90 | 1,403,292 |
| 14 Jun 2019 | 6,181.00 | 6,247.00 | 6,174.00 | 6,215.00 | 6,152.26 | 1,772,483 |
| 13 Jun 2019 | 6,193.00 | 6,230.00 | 6,158.00 | 6,194.00 | 6,131.47 | 1,591,623 |
| 12 Jun 2019 | 6,111.00 | 6,203.00 | 6,095.00 | 6,198.00 | 6,135.43 | 2,207,628 |
| 11 Jun 2019 | 6,149.00 | 6,197.00 | 6,133.00 | 6,137.00 | 6,075.04 | 1,656,141 |
| 10 Jun 2019 | 6,061.00 | 6,132.00 | 6,041.00 | 6,104.00 | 6,042.38 | 1,231,486 |
| 07 Jun 2019 | 6,020.00 | 6,089.00 | 6,002.00 | 6,028.00 | 5,967.14 | 1,763,532 |
| 06 Jun 2019 | 5,988.00 | 6,075.00 | 5,967.00 | 6,045.00 | 5,983.97 | 1,435,309 |
| 05 Jun 2019 | 5,989.00 | 6,012.00 | 5,937.00 | 5,959.00 | 5,898.84 | 1,322,802 |
| 04 Jun 2019 | 5,926.00 | 6,005.00 | 5,899.00 | 5,987.00 | 5,926.56 | 2,431,723 |
| 03 Jun 2019 | 5,802.00 | 5,948.00 | 5,739.00 | 5,944.00 | 5,883.99 | 2,367,802 |
| 31 May 2019 | 5,846.00 | 5,886.00 | 5,795.00 | 5,833.00 | 5,774.11 | 1,882,108 |
| 30 May 2019 | 5,836.00 | 5,909.00 | 5,823.00 | 5,862.00 | 5,802.82 | 1,367,178 |
| 29 May 2019 | 5,899.00 | 5,929.00 | 5,853.00 | 5,878.00 | 5,818.66 | 1,548,888 |
| 28 May 2019 | 6,066.00 | 6,073.00 | 5,938.00 | 5,938.00 | 5,878.05 | 4,130,780 |
| 24 May 2019 | 6,023.00 | 6,103.00 | 5,981.00 | 6,089.00 | 6,027.53 | 1,866,196 |
| 23 May 2019 | 5,991.00 | 6,064.00 | 5,982.00 | 6,013.00 | 5,952.30 | 2,917,097 |
| 22 May 2019 | 5,899.00 | 5,950.00 | 5,854.00 | 5,938.00 | 5,878.05 | 3,029,281 |
| 21 May 2019 | 5,839.00 | 5,885.00 | 5,810.00 | 5,868.00 | 5,808.76 | 2,210,818 |
| 20 May 2019 | 5,885.00 | 5,899.00 | 5,792.00 | 5,824.00 | 5,765.20 | 2,118,164 |
| 17 May 2019 | 5,874.00 | 5,906.00 | 5,831.00 | 5,875.00 | 5,815.69 | 1,232,891 |
| 16 May 2019 | 5,816.00 | 5,881.00 | 5,772.00 | 5,880.00 | 5,820.64 | 1,691,680 |
| 15 May 2019 | 5,806.00 | 5,837.00 | 5,763.00 | 5,821.00 | 5,762.23 | 1,351,034 |
| 14 May 2019 | 5,711.00 | 5,831.00 | 5,700.00 | 5,803.00 | 5,744.42 | 2,177,586 |
| 13 May 2019 | 5,695.00 | 5,708.00 | 5,643.00 | 5,676.00 | 5,618.70 | 1,936,788 |
| 10 May 2019 | 5,784.00 | 5,816.00 | 5,673.00 | 5,692.00 | 5,634.54 | 3,230,191 |
| 09 May 2019 | 5,820.00 | 5,919.00 | 5,804.00 | 5,826.00 | 5,767.18 | 3,191,294 |
| 08 May 2019 | 5,753.00 | 5,869.00 | 5,751.00 | 5,835.00 | 5,776.09 | 2,673,845 |
| 07 May 2019 | 5,794.00 | 5,839.00 | 5,747.00 | 5,763.00 | 5,704.82 | 2,442,550 |
| 03 May 2019 | 5,708.00 | 5,817.00 | 5,694.00 | 5,741.00 | 5,683.04 | 1,733,983 |
| 02 May 2019 | 5,669.00 | 5,736.00 | 5,637.00 | 5,688.00 | 5,630.58 | 3,240,399 |
| 01 May 2019 | 5,721.00 | 5,731.00 | 5,626.00 | 5,644.00 | 5,587.02 | 3,368,511 |
| 30 Apr 2019 | 5,808.00 | 5,860.00 | 5,719.00 | 5,726.00 | 5,668.19 | 3,610,046 |
| 29 Apr 2019 | 5,843.00 | 5,909.00 | 5,800.00 | 5,840.00 | 5,781.04 | 2,363,206 |
| 26 Apr 2019 | 6,000.00 | 6,035.00 | 5,734.00 | 5,795.00 | 5,736.50 | 6,169,606 |
| 25 Apr 2019 | 5,933.00 | 5,939.00 | 5,860.00 | 5,889.00 | 5,829.55 | 2,231,022 |
| 24 Apr 2019 | 5,924.00 | 5,962.00 | 5,866.00 | 5,908.00 | 5,848.36 | 2,336,805 |
| 23 Apr 2019 | 5,858.00 | 5,931.00 | 5,834.00 | 5,915.00 | 5,855.29 | 3,409,836 |
| 18 Apr 2019 | 5,860.00 | 5,894.00 | 5,806.00 | 5,815.00 | 5,756.29 | 2,258,433 |
| 17 Apr 2019 | 5,974.00 | 5,980.00 | 5,878.00 | 5,914.00 | 5,854.30 | 2,906,745 |
| 16 Apr 2019 | 5,996.00 | 6,061.00 | 5,979.00 | 6,015.00 | 5,954.28 | 1,499,081 |
| 15 Apr 2019 | 5,942.00 | 5,994.00 | 5,928.00 | 5,994.00 | 5,933.49 | 2,258,546 |
| 12 Apr 2019 | 6,020.00 | 6,060.00 | 5,936.00 | 5,988.00 | 5,927.55 | 2,827,378 |
| 11 Apr 2019 | 6,133.00 | 6,133.00 | 5,995.00 | 6,018.00 | 5,957.25 | 2,722,651 |
| 10 Apr 2019 | 6,132.00 | 6,176.00 | 6,116.00 | 6,120.00 | 6,058.22 | 1,694,046 |
| 09 Apr 2019 | 6,141.00 | 6,196.00 | 6,119.00 | 6,151.00 | 6,088.90 | 2,045,252 |
| 08 Apr 2019 | 6,172.00 | 6,197.00 | 6,141.00 | 6,186.00 | 6,123.55 | 2,054,503 |
| 05 Apr 2019 | 6,133.00 | 6,159.00 | 6,064.00 | 6,145.00 | 6,082.96 | 2,241,171 |
| 04 Apr 2019 | 6,088.00 | 6,171.00 | 6,088.00 | 6,118.00 | 6,056.24 | 2,652,434 |
| 03 Apr 2019 | 6,265.00 | 6,299.00 | 6,115.00 | 6,165.00 | 6,102.76 | 8,898,146 |
| 02 Apr 2019 | 6,060.00 | 6,275.00 | 6,038.00 | 6,265.00 | 6,201.75 | 3,643,221 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||