| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2019 | 1,340.00 | 1,344.56 | 1,338.00 | 1,343.00 | 1,343.00 | 78,977 |
| 20 May 2019 | 1,370.00 | 1,370.00 | 1,334.00 | 1,336.00 | 1,336.00 | 116,291 |
| 17 May 2019 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 16 May 2019 | - | - | - | - | - | - |
| 15 May 2019 | 1,306.00 | 1,336.00 | 1,306.00 | 1,336.00 | 1,336.00 | 128,791 |
| 14 May 2019 | 1,288.00 | 1,318.00 | 1,288.00 | 1,318.00 | 1,318.00 | 203,971 |
| 13 May 2019 | 1,304.00 | 1,308.00 | 1,288.00 | 1,288.00 | 1,288.00 | 150,312 |
| 10 May 2019 | 1,318.00 | 1,324.00 | 1,302.00 | 1,302.00 | 1,302.00 | 136,025 |
| 09 May 2019 | 1,336.00 | 1,336.00 | 1,306.00 | 1,310.00 | 1,310.00 | 134,561 |
| 08 May 2019 | 1,328.00 | 1,336.00 | 1,320.00 | 1,332.00 | 1,332.00 | 174,561 |
| 07 May 2019 | 1,362.00 | 1,362.00 | 1,326.00 | 1,328.00 | 1,328.00 | 191,994 |
| 03 May 2019 | 1,360.00 | 1,366.00 | 1,352.00 | 1,352.00 | 1,352.00 | 167,030 |
| 02 May 2019 | 1,362.00 | 1,362.00 | 1,350.00 | 1,350.00 | 1,350.00 | 142,125 |
| 01 May 2019 | 1,360.00 | 1,366.00 | 1,360.00 | 1,366.00 | 1,366.00 | 159,200 |
| 30 Apr 2019 | 1,380.00 | 1,380.00 | 1,348.00 | 1,354.00 | 1,354.00 | 183,792 |
| 29 Apr 2019 | 1,370.00 | 1,384.00 | 1,370.00 | 1,382.00 | 1,382.00 | 206,472 |
| 26 Apr 2019 | 1,366.00 | 1,374.00 | 1,364.00 | 1,370.00 | 1,370.00 | 184,467 |
| 25 Apr 2019 | 1,370.00 | 1,386.00 | 1,370.00 | 1,372.00 | 1,372.00 | 204,425 |
| 24 Apr 2019 | 1,360.00 | 1,366.00 | 1,358.00 | 1,366.00 | 1,366.00 | 154,649 |
| 23 Apr 2019 | 1,334.00 | 1,362.00 | 1,334.00 | 1,360.00 | 1,360.00 | 234,768 |
| 18 Apr 2019 | 1,336.00 | 1,346.00 | 1,332.00 | 1,332.00 | 1,332.00 | 209,119 |
| 17 Apr 2019 | 1,344.00 | 1,346.00 | 1,336.00 | 1,336.00 | 1,336.00 | 114,101 |
| 16 Apr 2019 | 1,332.00 | 1,342.00 | 1,332.00 | 1,338.00 | 1,338.00 | 178,070 |
| 15 Apr 2019 | 1,314.00 | 1,330.00 | 1,314.00 | 1,324.00 | 1,324.00 | 287,216 |
| 12 Apr 2019 | 1,314.00 | 1,324.00 | 1,314.00 | 1,322.00 | 1,322.00 | 191,531 |
| 11 Apr 2019 | 1,312.00 | 1,320.00 | 1,312.00 | 1,320.00 | 1,320.00 | 156,814 |
| 10 Apr 2019 | 1,296.00 | 1,312.00 | 1,296.00 | 1,312.00 | 1,312.00 | 122,063 |
| 09 Apr 2019 | 1,310.00 | 1,310.00 | 1,300.00 | 1,304.00 | 1,304.00 | 132,587 |
| 08 Apr 2019 | 1,302.00 | 1,310.00 | 1,298.00 | 1,298.00 | 1,298.00 | 266,641 |
| 05 Apr 2019 | 1,296.00 | 1,312.00 | 1,294.00 | 1,306.00 | 1,306.00 | 202,571 |
| 04 Apr 2019 | 1,298.00 | 1,298.00 | 1,288.00 | 1,292.00 | 1,292.00 | 158,517 |
| 03 Apr 2019 | 1,290.00 | 1,298.00 | 1,280.00 | 1,298.00 | 1,298.00 | 177,284 |
| 02 Apr 2019 | 1,280.00 | 1,290.00 | 1,276.00 | 1,290.00 | 1,290.00 | 219,653 |
| 01 Apr 2019 | 1,266.00 | 1,276.00 | 1,264.00 | 1,274.00 | 1,274.00 | 226,231 |
| 29 Mar 2019 | 1,250.00 | 1,256.00 | 1,238.00 | 1,256.00 | 1,256.00 | 208,629 |
| 28 Mar 2019 | 1,236.00 | 1,248.00 | 1,236.00 | 1,236.00 | 1,236.00 | 211,530 |
| 27 Mar 2019 | 1,258.00 | 1,258.00 | 1,226.00 | 1,228.00 | 1,228.00 | 252,430 |
| 26 Mar 2019 | 1,244.00 | 1,258.00 | 1,244.00 | 1,246.00 | 1,246.00 | 257,215 |
| 25 Mar 2019 | 1,256.00 | 1,256.00 | 1,246.00 | 1,246.00 | 1,246.00 | 199,735 |
| 22 Mar 2019 | 1,300.00 | 1,300.00 | 1,258.00 | 1,260.00 | 1,260.00 | 214,862 |
| 21 Mar 2019 | 1,270.00 | 1,300.00 | 1,268.00 | 1,300.00 | 1,300.00 | 215,580 |
| 20 Mar 2019 | 1,266.00 | 1,268.00 | 1,258.00 | 1,262.00 | 1,262.00 | 164,103 |
| 19 Mar 2019 | 1,260.00 | 1,264.00 | 1,254.00 | 1,264.00 | 1,264.00 | 261,855 |
| 18 Mar 2019 | 1,248.00 | 1,260.00 | 1,248.00 | 1,256.00 | 1,256.00 | 180,640 |
| 15 Mar 2019 | 1,252.00 | 1,254.00 | 1,244.00 | 1,254.00 | 1,254.00 | 249,294 |
| 14 Mar 2019 | 1,244.00 | 1,256.00 | 1,240.00 | 1,244.00 | 1,244.00 | 195,538 |
| 13 Mar 2019 | 1,256.00 | 1,256.00 | 1,248.00 | 1,252.00 | 1,252.00 | 143,714 |
| 12 Mar 2019 | 1,246.00 | 1,258.00 | 1,236.00 | 1,258.00 | 1,258.00 | 225,569 |
| 11 Mar 2019 | 1,216.00 | 1,244.00 | 1,216.00 | 1,244.00 | 1,244.00 | 188,345 |
| 08 Mar 2019 | 1,212.00 | 1,222.00 | 1,210.00 | 1,220.00 | 1,220.00 | 174,334 |
| 07 Mar 2019 | 1,230.00 | 1,236.00 | 1,218.00 | 1,226.00 | 1,226.00 | 172,773 |
| 06 Mar 2019 | 1,250.00 | 1,250.00 | 1,234.00 | 1,236.00 | 1,236.00 | 154,333 |
| 05 Mar 2019 | 1,238.00 | 1,250.00 | 1,238.00 | 1,250.00 | 1,250.00 | 142,652 |
| 04 Mar 2019 | 1,238.00 | 1,252.00 | 1,238.00 | 1,242.00 | 1,242.00 | 147,244 |
| 01 Mar 2019 | 1,226.00 | 1,238.00 | 1,226.00 | 1,236.00 | 1,236.00 | 120,659 |
| 28 Feb 2019 | 1,218.00 | 1,226.00 | 1,216.00 | 1,220.00 | 1,220.00 | 127,299 |
| 27 Feb 2019 | 1,242.00 | 1,242.00 | 1,218.00 | 1,218.00 | 1,218.00 | 125,905 |
| 26 Feb 2019 | 1,258.00 | 1,258.00 | 1,232.00 | 1,232.00 | 1,232.00 | 210,079 |
| 25 Feb 2019 | 1,246.00 | 1,260.00 | 1,246.00 | 1,260.00 | 1,260.00 | 162,795 |
| 22 Feb 2019 | 1,240.00 | 1,246.00 | 1,230.00 | 1,244.00 | 1,244.00 | 124,209 |
| 21 Feb 2019 | 1,248.00 | 1,248.00 | 1,228.00 | 1,236.00 | 1,236.00 | 144,934 |
| 20 Feb 2019 | 1,250.00 | 1,250.00 | 1,236.00 | 1,242.00 | 1,242.00 | 152,345 |
| 19 Feb 2019 | 1,258.00 | 1,258.00 | 1,238.00 | 1,238.00 | 1,238.00 | 165,759 |
| 18 Feb 2019 | 1,252.00 | 1,256.00 | 1,248.00 | 1,254.00 | 1,254.00 | 180,880 |
| 15 Feb 2019 | 1,252.00 | 1,264.00 | 1,246.00 | 1,254.00 | 1,254.00 | 147,620 |
| 14 Feb 2019 | 1,246.00 | 1,256.00 | 1,246.00 | 1,246.00 | 1,246.00 | 124,605 |
| 13 Feb 2019 | 1,244.00 | 1,256.00 | 1,244.00 | 1,252.00 | 1,252.00 | 128,326 |
| 12 Feb 2019 | 1,226.00 | 1,240.00 | 1,226.00 | 1,236.00 | 1,236.00 | 158,227 |
| 11 Feb 2019 | 1,220.00 | 1,232.00 | 1,218.00 | 1,224.00 | 1,224.00 | 380,963 |
| 08 Feb 2019 | 1,220.00 | 1,222.00 | 1,206.00 | 1,210.00 | 1,210.00 | 255,758 |
| 07 Feb 2019 | 1,242.00 | 1,242.00 | 1,220.00 | 1,220.00 | 1,220.00 | 132,705 |
| 06 Feb 2019 | 1,242.00 | 1,242.00 | 1,232.00 | 1,238.00 | 1,238.00 | 91,450 |
| 05 Feb 2019 | 1,212.00 | 1,242.00 | 1,212.00 | 1,238.00 | 1,238.00 | 219,622 |
| 04 Feb 2019 | 1,202.00 | 1,214.00 | 1,202.00 | 1,212.00 | 1,212.00 | 128,948 |
| 01 Feb 2019 | 1,190.00 | 1,206.00 | 1,190.00 | 1,204.00 | 1,204.00 | 134,201 |
| 31 Jan 2019 | 1,188.00 | 1,206.00 | 1,188.00 | 1,200.00 | 1,200.00 | 123,883 |
| 30 Jan 2019 | 1,164.00 | 1,182.00 | 1,156.00 | 1,182.00 | 1,182.00 | 113,493 |
| 29 Jan 2019 | 1,170.00 | 1,170.00 | 1,150.00 | 1,156.00 | 1,156.00 | 106,493 |
| 28 Jan 2019 | 1,164.00 | 1,172.00 | 1,156.00 | 1,156.00 | 1,156.00 | 132,691 |
| 25 Jan 2019 | 1,156.00 | 1,178.00 | 1,156.00 | 1,172.00 | 1,172.00 | 90,465 |
| 24 Jan 2019 | 1,164.00 | 1,170.00 | 1,158.00 | 1,170.00 | 1,170.00 | 135,811 |
| 23 Jan 2019 | 1,154.00 | 1,158.00 | 1,150.00 | 1,154.00 | 1,154.00 | 153,336 |
| 22 Jan 2019 | 1,180.00 | 1,186.00 | 1,164.00 | 1,166.00 | 1,166.00 | 72,071 |
| 21 Jan 2019 | 1,182.00 | 1,194.00 | 1,182.00 | 1,188.00 | 1,188.00 | 93,349 |
| 18 Jan 2019 | 1,164.00 | 1,192.00 | 1,156.00 | 1,192.00 | 1,192.00 | 137,924 |
| 17 Jan 2019 | 1,162.00 | 1,162.00 | 1,150.00 | 1,160.00 | 1,160.00 | 95,983 |
| 16 Jan 2019 | 1,166.00 | 1,166.00 | 1,154.00 | 1,158.00 | 1,158.00 | 186,071 |
| 15 Jan 2019 | 1,138.00 | 1,168.00 | 1,138.00 | 1,164.00 | 1,164.00 | 128,079 |
| 14 Jan 2019 | 1,144.00 | 1,144.00 | 1,132.00 | 1,136.00 | 1,136.00 | 201,310 |
| 11 Jan 2019 | 1,160.00 | 1,166.00 | 1,146.00 | 1,150.00 | 1,150.00 | 174,866 |
| 10 Jan 2019 | 1,164.00 | 1,164.00 | 1,144.00 | 1,162.00 | 1,162.00 | 161,535 |
| 09 Jan 2019 | 1,150.00 | 1,162.00 | 1,142.00 | 1,162.00 | 1,162.00 | 210,608 |
| 08 Jan 2019 | 1,126.00 | 1,148.00 | 1,126.00 | 1,132.00 | 1,132.00 | 169,868 |
| 07 Jan 2019 | 1,126.00 | 1,126.00 | 1,112.00 | 1,126.00 | 1,126.00 | 71,298 |
| 04 Jan 2019 | 1,100.00 | 1,120.00 | 1,088.00 | 1,120.00 | 1,120.00 | 121,051 |
| 03 Jan 2019 | 1,110.00 | 1,112.00 | 1,086.00 | 1,090.00 | 1,090.00 | 677,494 |
| 02 Jan 2019 | 1,096.00 | 1,136.00 | 1,084.00 | 1,132.00 | 1,132.00 | 127,811 |
| 31 Dec 2018 | 1,102.00 | 1,104.00 | 1,102.00 | 1,104.00 | 1,104.00 | 57,696 |
| 28 Dec 2018 | 1,092.00 | 1,126.00 | 1,092.00 | 1,104.00 | 1,104.00 | 161,341 |
| 27 Dec 2018 | 1,086.00 | 1,102.00 | 1,076.00 | 1,082.00 | 1,082.00 | 169,791 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||