| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jul 2019 | 1,408.00 | 1,419.33 | 1,406.00 | 1,410.56 | 1,410.56 | 52,291 |
| 19 Jul 2019 | 1,400.00 | 1,416.00 | 1,400.00 | 1,416.00 | 1,416.00 | 180,115 |
| 18 Jul 2019 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 17 Jul 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 16 Jul 2019 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 15 Jul 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 12 Jul 2019 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 11 Jul 2019 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 10 Jul 2019 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 09 Jul 2019 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 08 Jul 2019 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 05 Jul 2019 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 04 Jul 2019 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 03 Jul 2019 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 02 Jul 2019 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 01 Jul 2019 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 28 Jun 2019 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 27 Jun 2019 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 26 Jun 2019 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 25 Jun 2019 | 1,322.00 | 1,322.00 | 1,306.00 | 1,316.00 | 1,316.00 | 291,559 |
| 24 Jun 2019 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 21 Jun 2019 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 20 Jun 2019 | 1,326.00 | 1,328.00 | 1,316.00 | 1,320.00 | 1,320.00 | 202,932 |
| 19 Jun 2019 | 1,330.00 | 1,330.00 | 1,312.00 | 1,312.00 | 1,312.00 | 266,428 |
| 18 Jun 2019 | 1,314.00 | 1,338.00 | 1,308.00 | 1,334.00 | 1,334.00 | 368,169 |
| 17 Jun 2019 | 1,312.00 | 1,316.00 | 1,312.00 | 1,314.00 | 1,314.00 | 165,017 |
| 14 Jun 2019 | 1,316.00 | 1,316.00 | 1,294.00 | 1,306.00 | 1,306.00 | 137,974 |
| 13 Jun 2019 | 1,316.00 | 1,324.00 | 1,310.00 | 1,310.00 | 1,310.00 | 288,562 |
| 12 Jun 2019 | 1,338.00 | 1,338.00 | 1,318.00 | 1,318.00 | 1,318.00 | 182,690 |
| 11 Jun 2019 | 1,334.00 | 1,352.00 | 1,334.00 | 1,334.00 | 1,334.00 | 227,084 |
| 10 Jun 2019 | 1,306.00 | 1,346.00 | 1,306.00 | 1,342.00 | 1,342.00 | 175,081 |
| 07 Jun 2019 | 1,290.00 | 1,314.00 | 1,288.00 | 1,314.00 | 1,314.00 | 264,969 |
| 06 Jun 2019 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 05 Jun 2019 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 04 Jun 2019 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 03 Jun 2019 | 1,280.00 | 1,280.00 | 1,268.00 | 1,274.00 | 1,274.00 | 182,973 |
| 31 May 2019 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 30 May 2019 | 1,306.00 | 1,306.00 | 1,296.00 | 1,306.00 | 1,306.00 | 121,509 |
| 29 May 2019 | 1,300.00 | 1,302.00 | 1,290.00 | 1,290.00 | 1,290.00 | 156,380 |
| 28 May 2019 | 1,304.00 | 1,314.00 | 1,304.00 | 1,310.00 | 1,310.00 | 122,682 |
| 24 May 2019 | 1,310.00 | 1,322.00 | 1,306.00 | 1,308.00 | 1,308.00 | 97,965 |
| 23 May 2019 | 1,330.00 | 1,330.00 | 1,310.00 | 1,312.00 | 1,312.00 | 181,306 |
| 22 May 2019 | 1,340.00 | 1,344.00 | 1,332.00 | 1,332.00 | 1,332.00 | 176,869 |
| 21 May 2019 | 1,346.00 | 1,346.00 | 1,336.00 | 1,338.00 | 1,338.00 | 90,859 |
| 20 May 2019 | 1,370.00 | 1,370.00 | 1,334.00 | 1,336.00 | 1,336.00 | 116,291 |
| 17 May 2019 | 1,356.00 | 1,370.00 | 1,352.00 | 1,370.00 | 1,370.00 | 107,515 |
| 16 May 2019 | 1,336.00 | 1,366.00 | 1,332.00 | 1,362.00 | 1,362.00 | 148,472 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||