| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Feb 2020 | 630.50 | 642.50 | 628.00 | 632.50 | 632.50 | 902,838 |
| 20 Feb 2020 | 625.50 | 646.50 | 625.50 | 638.00 | 638.00 | 1,394,768 |
| 19 Feb 2020 | 634.50 | 644.50 | 634.50 | 641.00 | 641.00 | 2,058,590 |
| 18 Feb 2020 | 650.50 | 650.50 | 640.00 | 640.50 | 640.50 | 2,732,476 |
| 17 Feb 2020 | 656.00 | 656.00 | 645.00 | 645.50 | 645.50 | 216,924 |
| 14 Feb 2020 | 631.00 | 647.00 | 631.00 | 645.00 | 645.00 | 2,662,993 |
| 13 Feb 2020 | 647.00 | 649.00 | 637.00 | 638.50 | 638.50 | 457,727 |
| 12 Feb 2020 | 641.00 | 657.00 | 641.00 | 649.00 | 649.00 | 757,782 |
| 11 Feb 2020 | 638.00 | 647.50 | 638.00 | 642.00 | 642.00 | 861,638 |
| 10 Feb 2020 | 637.50 | 647.50 | 637.50 | 641.00 | 641.00 | 872,683 |
| 07 Feb 2020 | 645.50 | 657.00 | 645.50 | 647.50 | 647.50 | 604,013 |
| 06 Feb 2020 | 662.00 | 664.00 | 652.00 | 653.50 | 653.50 | 753,982 |
| 05 Feb 2020 | 661.50 | 668.00 | 651.00 | 655.00 | 655.00 | 1,020,646 |
| 04 Feb 2020 | 643.00 | 661.00 | 643.00 | 654.00 | 654.00 | 1,601,483 |
| 03 Feb 2020 | 655.00 | 661.00 | 648.50 | 648.50 | 648.50 | 1,214,152 |
| 31 Jan 2020 | 669.50 | 669.50 | 655.50 | 657.00 | 657.00 | 880,784 |
| 30 Jan 2020 | 667.00 | 670.50 | 663.00 | 664.50 | 664.50 | 709,497 |
| 29 Jan 2020 | 673.50 | 677.00 | 668.50 | 668.50 | 668.50 | 669,302 |
| 28 Jan 2020 | 676.50 | 676.50 | 662.21 | 671.00 | 671.00 | 482,839 |
| 27 Jan 2020 | 691.00 | 691.00 | 661.00 | 662.00 | 662.00 | 828,780 |
| 24 Jan 2020 | 697.50 | 697.50 | 687.50 | 688.00 | 688.00 | 766,826 |
| 23 Jan 2020 | 680.00 | 691.50 | 680.00 | 686.50 | 686.50 | 535,112 |
| 22 Jan 2020 | 692.50 | 703.00 | 685.00 | 688.00 | 688.00 | 565,786 |
| 21 Jan 2020 | 688.00 | 701.00 | 688.00 | 700.00 | 700.00 | 316,553 |
| 20 Jan 2020 | 710.00 | 710.00 | 696.50 | 700.00 | 700.00 | 490,768 |
| 17 Jan 2020 | 683.00 | 701.50 | 683.00 | 700.00 | 700.00 | 553,991 |
| 16 Jan 2020 | 709.50 | 709.50 | 687.00 | 694.50 | 694.50 | 1,003,617 |
| 15 Jan 2020 | 707.00 | 709.50 | 691.00 | 693.00 | 693.00 | 1,084,104 |
| 14 Jan 2020 | 705.00 | 712.00 | 700.50 | 704.00 | 704.00 | 761,210 |
| 13 Jan 2020 | 692.50 | 704.00 | 692.00 | 702.50 | 702.50 | 606,902 |
| 10 Jan 2020 | 696.50 | 704.50 | 695.00 | 698.50 | 698.50 | 956,715 |
| 09 Jan 2020 | 719.00 | 719.00 | 702.50 | 703.50 | 703.50 | 559,656 |
| 08 Jan 2020 | 719.00 | 723.50 | 711.50 | 719.00 | 719.00 | 549,378 |
| 07 Jan 2020 | 725.00 | 725.00 | 714.50 | 720.00 | 720.00 | 899,594 |
| 06 Jan 2020 | 720.00 | 720.00 | 705.40 | 710.00 | 710.00 | 797,179 |
| 03 Jan 2020 | 706.50 | 715.50 | 705.60 | 714.00 | 714.00 | 1,185,757 |
| 02 Jan 2020 | 712.00 | 716.50 | 709.00 | 710.50 | 710.50 | 579,324 |
| 31 Dec 2019 | 708.50 | 715.50 | 706.00 | 706.00 | 706.00 | 295,509 |
| 30 Dec 2019 | 715.00 | 719.50 | 707.00 | 707.00 | 707.00 | 622,761 |
| 27 Dec 2019 | 710.00 | 720.00 | 707.00 | 718.50 | 718.50 | 966,628 |
| 24 Dec 2019 | 702.50 | 714.00 | 702.50 | 713.50 | 713.50 | 181,050 |
| 23 Dec 2019 | 693.00 | 706.50 | 689.50 | 706.00 | 706.00 | 1,068,578 |
| 20 Dec 2019 | 687.50 | 694.50 | 687.50 | 693.50 | 693.50 | 1,502,958 |
| 19 Dec 2019 | 676.50 | 692.50 | 676.50 | 687.50 | 687.50 | 1,108,252 |
| 18 Dec 2019 | 675.00 | 682.00 | 674.50 | 679.00 | 679.00 | 859,111 |
| 17 Dec 2019 | 680.50 | 681.60 | 673.17 | 680.00 | 680.00 | 986,012 |
| 16 Dec 2019 | 675.00 | 690.00 | 666.00 | 687.00 | 687.00 | 1,629,096 |
| 13 Dec 2019 | 695.50 | 711.00 | 685.50 | 688.50 | 688.50 | 1,583,622 |
| 12 Dec 2019 | 690.00 | 690.00 | 677.50 | 680.50 | 680.50 | 712,921 |
| 11 Dec 2019 | 688.50 | 689.50 | 682.20 | 685.00 | 685.00 | 918,938 |
| 10 Dec 2019 | 686.50 | 688.50 | 676.00 | 685.00 | 685.00 | 1,126,203 |
| 09 Dec 2019 | 678.00 | 689.50 | 678.00 | 687.50 | 687.50 | 1,191,821 |
| 06 Dec 2019 | 668.50 | 684.00 | 664.40 | 681.00 | 681.00 | 715,916 |
| 05 Dec 2019 | 646.50 | 665.00 | 646.50 | 665.00 | 665.00 | 879,628 |
| 04 Dec 2019 | 649.50 | 650.00 | 640.50 | 650.00 | 650.00 | 1,623,293 |
| 03 Dec 2019 | 653.50 | 655.00 | 641.50 | 646.50 | 646.50 | 847,751 |
| 02 Dec 2019 | 650.00 | 656.50 | 647.20 | 650.00 | 650.00 | 736,117 |
| 29 Nov 2019 | 661.00 | 663.00 | 650.50 | 651.00 | 651.00 | 705,508 |
| 28 Nov 2019 | 648.50 | 659.50 | 648.50 | 659.00 | 659.00 | 438,827 |
| 27 Nov 2019 | 649.00 | 658.50 | 649.00 | 654.50 | 654.50 | 683,161 |
| 26 Nov 2019 | 648.00 | 657.50 | 648.00 | 654.50 | 654.50 | 1,033,729 |
| 25 Nov 2019 | 639.50 | 654.50 | 639.50 | 649.50 | 649.50 | 722,989 |
| 22 Nov 2019 | 638.00 | 644.50 | 635.00 | 642.50 | 642.50 | 1,466,114 |
| 21 Nov 2019 | 634.00 | 639.50 | 629.50 | 638.00 | 638.00 | 1,324,981 |
| 20 Nov 2019 | 634.00 | 639.50 | 632.00 | 638.50 | 638.50 | 739,067 |
| 19 Nov 2019 | 640.00 | 648.50 | 637.00 | 639.50 | 639.50 | 686,631 |
| 18 Nov 2019 | 656.50 | 657.06 | 642.00 | 643.50 | 643.50 | 950,721 |
| 15 Nov 2019 | 635.50 | 655.00 | 635.50 | 654.00 | 654.00 | 919,911 |
| 14 Nov 2019 | 632.50 | 639.50 | 631.00 | 637.00 | 637.00 | 536,765 |
| 13 Nov 2019 | 643.50 | 643.50 | 632.50 | 635.00 | 635.00 | 638,653 |
| 12 Nov 2019 | 640.50 | 645.00 | 635.00 | 643.00 | 643.00 | 1,644,097 |
| 11 Nov 2019 | 639.00 | 645.00 | 635.00 | 643.50 | 643.50 | 803,859 |
| 08 Nov 2019 | 644.50 | 645.00 | 635.50 | 643.00 | 643.00 | 1,004,270 |
| 07 Nov 2019 | 624.50 | 648.00 | 622.50 | 646.00 | 646.00 | 1,091,691 |
| 06 Nov 2019 | 630.00 | 640.00 | 627.00 | 640.00 | 640.00 | 1,759,407 |
| 05 Nov 2019 | 629.50 | 632.00 | 626.00 | 627.00 | 627.00 | 1,394,887 |
| 04 Nov 2019 | 630.00 | 637.50 | 626.00 | 632.00 | 632.00 | 965,680 |
| 01 Nov 2019 | 638.00 | 640.00 | 617.00 | 627.50 | 627.50 | 1,690,075 |
| 31 Oct 2019 | 656.50 | 659.50 | 645.00 | 645.00 | 645.00 | 1,631,510 |
| 30 Oct 2019 | 679.50 | 681.00 | 652.00 | 653.00 | 653.00 | 1,512,531 |
| 29 Oct 2019 | 675.00 | 681.00 | 671.50 | 678.00 | 678.00 | 1,145,311 |
| 28 Oct 2019 | 660.00 | 675.00 | 648.00 | 675.00 | 675.00 | 770,026 |
| 25 Oct 2019 | 655.00 | 663.50 | 647.00 | 663.50 | 663.50 | 701,935 |
| 24 Oct 2019 | 652.00 | 657.00 | 649.50 | 656.50 | 656.50 | 1,280,736 |
| 23 Oct 2019 | 641.50 | 651.00 | 641.50 | 650.00 | 650.00 | 1,129,310 |
| 22 Oct 2019 | 655.00 | 661.50 | 647.00 | 647.50 | 647.50 | 1,166,430 |
| 21 Oct 2019 | 649.00 | 659.50 | 643.00 | 652.50 | 652.50 | 2,628,402 |
| 18 Oct 2019 | 647.50 | 653.00 | 642.00 | 651.50 | 651.50 | 864,328 |
| 17 Oct 2019 | 644.00 | 656.00 | 637.50 | 647.00 | 647.00 | 939,386 |
| 16 Oct 2019 | 640.00 | 646.00 | 631.50 | 644.00 | 644.00 | 962,900 |
| 15 Oct 2019 | 628.50 | 646.50 | 625.50 | 642.00 | 642.00 | 1,329,497 |
| 14 Oct 2019 | 622.00 | 636.50 | 614.00 | 625.50 | 625.50 | 1,009,379 |
| 11 Oct 2019 | 608.00 | 637.00 | 608.00 | 626.50 | 626.50 | 1,572,861 |
| 10 Oct 2019 | 600.50 | 614.00 | 600.50 | 614.00 | 614.00 | 767,461 |
| 09 Oct 2019 | 606.50 | 613.50 | 604.50 | 606.00 | 606.00 | 846,292 |
| 08 Oct 2019 | 612.00 | 612.50 | 600.00 | 604.00 | 604.00 | 1,122,731 |
| 07 Oct 2019 | 615.00 | 618.50 | 610.50 | 610.50 | 610.50 | 963,158 |
| 04 Oct 2019 | 613.00 | 619.00 | 606.92 | 619.00 | 619.00 | 998,673 |
| 03 Oct 2019 | 634.50 | 634.50 | 605.00 | 615.50 | 615.50 | 1,052,767 |
| 02 Oct 2019 | 625.50 | 632.50 | 619.50 | 619.50 | 619.50 | 1,064,735 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||