| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Feb 2020 | 834.00 | 838.00 | 793.00 | 799.00 | 799.00 | 1,497,936 |
| 24 Feb 2020 | 833.00 | 833.00 | 809.00 | 825.00 | 825.00 | 1,382,606 |
| 21 Feb 2020 | 837.00 | 847.00 | 831.20 | 844.00 | 844.00 | 1,477,213 |
| 20 Feb 2020 | 850.00 | 850.76 | 830.00 | 835.00 | 835.00 | 1,387,304 |
| 19 Feb 2020 | 835.00 | 848.00 | 832.00 | 848.00 | 848.00 | 1,684,901 |
| 18 Feb 2020 | 831.00 | 836.00 | 824.00 | 830.00 | 830.00 | 1,439,430 |
| 17 Feb 2020 | 828.00 | 840.01 | 826.00 | 834.00 | 834.00 | 2,182,138 |
| 14 Feb 2020 | 815.00 | 831.00 | 814.00 | 827.00 | 827.00 | 3,347,283 |
| 13 Feb 2020 | 791.00 | 820.05 | 791.00 | 813.00 | 813.00 | 3,263,369 |
| 12 Feb 2020 | 791.00 | 797.00 | 750.21 | 791.00 | 791.00 | 2,882,576 |
| 11 Feb 2020 | 780.00 | 797.00 | 771.00 | 786.00 | 786.00 | 2,990,223 |
| 10 Feb 2020 | 772.00 | 778.00 | 756.00 | 775.00 | 775.00 | 2,372,375 |
| 07 Feb 2020 | 790.00 | 790.00 | 750.21 | 770.00 | 770.00 | 2,692,881 |
| 06 Feb 2020 | 812.00 | 822.00 | 769.00 | 780.00 | 780.00 | 2,735,822 |
| 05 Feb 2020 | 814.00 | 835.00 | 798.00 | 811.00 | 811.00 | 12,164,570 |
| 04 Feb 2020 | 825.00 | 837.00 | 816.47 | 822.00 | 822.00 | 5,427,740 |
| 03 Feb 2020 | 808.00 | 810.00 | 796.77 | 810.00 | 810.00 | 2,375,862 |
| 31 Jan 2020 | 798.00 | 801.00 | 790.00 | 795.00 | 795.00 | 1,168,730 |
| 30 Jan 2020 | 793.00 | 803.00 | 783.00 | 793.00 | 793.00 | 1,087,207 |
| 29 Jan 2020 | 800.00 | 802.00 | 786.00 | 787.00 | 787.00 | 954,688 |
| 28 Jan 2020 | 800.00 | 809.00 | 796.00 | 802.00 | 802.00 | 2,062,691 |
| 27 Jan 2020 | 800.00 | 800.00 | 785.00 | 793.00 | 793.00 | 690,912 |
| 24 Jan 2020 | 780.00 | 809.00 | 780.00 | 806.00 | 806.00 | 1,504,059 |
| 23 Jan 2020 | 794.00 | 794.00 | 782.00 | 783.00 | 783.00 | 1,036,724 |
| 22 Jan 2020 | 790.00 | 792.00 | 784.00 | 788.00 | 788.00 | 1,610,131 |
| 21 Jan 2020 | 795.00 | 795.00 | 782.62 | 787.00 | 787.00 | 702,865 |
| 20 Jan 2020 | 776.00 | 798.00 | 775.00 | 792.00 | 792.00 | 5,187,166 |
| 17 Jan 2020 | 761.00 | 777.00 | 761.00 | 774.00 | 774.00 | 2,740,359 |
| 16 Jan 2020 | 771.00 | 776.37 | 769.00 | 770.00 | 770.00 | 631,981 |
| 15 Jan 2020 | 772.00 | 772.00 | 760.00 | 770.00 | 770.00 | 3,844,537 |
| 14 Jan 2020 | 762.00 | 769.98 | 758.00 | 768.00 | 768.00 | 2,444,669 |
| 13 Jan 2020 | 760.00 | 777.35 | 759.22 | 766.00 | 766.00 | 1,540,311 |
| 10 Jan 2020 | 775.00 | 777.35 | 759.00 | 760.00 | 760.00 | 1,270,453 |
| 09 Jan 2020 | 775.00 | 775.00 | 760.00 | 771.00 | 771.00 | 1,215,799 |
| 08 Jan 2020 | 754.00 | 767.96 | 754.00 | 764.00 | 764.00 | 679,513 |
| 07 Jan 2020 | 761.00 | 771.00 | 749.00 | 769.00 | 769.00 | 1,248,454 |
| 06 Jan 2020 | 765.00 | 765.00 | 746.42 | 759.00 | 759.00 | 719,154 |
| 03 Jan 2020 | 772.00 | 772.00 | 753.00 | 759.00 | 759.00 | 817,125 |
| 02 Jan 2020 | 747.00 | 768.00 | 745.00 | 767.00 | 767.00 | 704,177 |
| 31 Dec 2019 | 750.00 | 755.00 | 745.00 | 745.00 | 745.00 | 668,662 |
| 30 Dec 2019 | 758.00 | 765.03 | 749.00 | 749.00 | 749.00 | 890,145 |
| 27 Dec 2019 | 762.00 | 767.92 | 750.85 | 756.00 | 756.00 | 889,121 |
| 24 Dec 2019 | 741.00 | 762.00 | 741.00 | 762.00 | 762.00 | 268,469 |
| 23 Dec 2019 | 735.00 | 749.00 | 729.00 | 741.00 | 741.00 | 1,032,286 |
| 20 Dec 2019 | 736.00 | 740.00 | 732.00 | 732.00 | 732.00 | 1,143,775 |
| 19 Dec 2019 | 732.00 | 740.00 | 724.00 | 733.00 | 733.00 | 2,712,201 |
| 18 Dec 2019 | 727.00 | 732.00 | 721.00 | 728.00 | 728.00 | 935,147 |
| 17 Dec 2019 | 735.00 | 736.37 | 721.00 | 728.00 | 728.00 | 2,803,523 |
| 16 Dec 2019 | 718.00 | 740.00 | 716.00 | 736.00 | 736.00 | 2,185,745 |
| 13 Dec 2019 | 700.00 | 759.97 | 700.00 | 716.00 | 716.00 | 8,954,662 |
| 12 Dec 2019 | 678.00 | 693.00 | 675.00 | 684.00 | 684.00 | 1,265,104 |
| 11 Dec 2019 | 680.00 | 680.00 | 662.38 | 673.00 | 673.00 | 1,649,888 |
| 10 Dec 2019 | 678.00 | 689.00 | 671.83 | 680.00 | 680.00 | 3,187,790 |
| 09 Dec 2019 | 676.00 | 683.00 | 673.00 | 679.00 | 679.00 | 2,594,366 |
| 06 Dec 2019 | 670.00 | 681.00 | 670.00 | 681.00 | 681.00 | 2,036,895 |
| 05 Dec 2019 | 672.00 | 676.00 | 665.00 | 671.00 | 671.00 | 999,804 |
| 04 Dec 2019 | 669.00 | 673.00 | 659.00 | 670.00 | 670.00 | 976,079 |
| 03 Dec 2019 | 666.00 | 666.00 | 654.00 | 660.00 | 660.00 | 827,071 |
| 02 Dec 2019 | 671.00 | 671.00 | 659.00 | 661.00 | 661.00 | 811,993 |
| 29 Nov 2019 | 677.00 | 677.00 | 661.00 | 661.00 | 661.00 | 631,524 |
| 28 Nov 2019 | 680.00 | 684.00 | 669.00 | 672.00 | 672.00 | 929,991 |
| 27 Nov 2019 | 670.00 | 676.00 | 663.00 | 676.00 | 676.00 | 2,400,977 |
| 26 Nov 2019 | 659.00 | 668.00 | 658.95 | 664.00 | 664.00 | 1,309,501 |
| 25 Nov 2019 | 654.00 | 666.00 | 651.00 | 666.00 | 666.00 | 4,740,516 |
| 22 Nov 2019 | 650.00 | 655.00 | 642.48 | 653.00 | 653.00 | 2,024,188 |
| 21 Nov 2019 | 651.00 | 657.00 | 642.00 | 647.00 | 647.00 | 805,958 |
| 20 Nov 2019 | 650.00 | 652.00 | 641.00 | 652.00 | 652.00 | 1,472,341 |
| 19 Nov 2019 | 656.00 | 661.39 | 648.00 | 649.00 | 649.00 | 1,650,557 |
| 18 Nov 2019 | 650.00 | 656.36 | 644.00 | 654.00 | 654.00 | 606,312 |
| 15 Nov 2019 | 630.00 | 650.00 | 630.00 | 648.00 | 648.00 | 1,389,972 |
| 14 Nov 2019 | 635.00 | 636.00 | 627.00 | 634.00 | 634.00 | 1,157,361 |
| 13 Nov 2019 | 630.00 | 633.40 | 626.00 | 632.00 | 632.00 | 3,038,164 |
| 12 Nov 2019 | 630.00 | 633.00 | 624.00 | 630.00 | 630.00 | 2,005,669 |
| 11 Nov 2019 | 605.00 | 630.00 | 598.00 | 628.00 | 628.00 | 1,112,440 |
| 08 Nov 2019 | 614.00 | 614.55 | 603.00 | 604.00 | 604.00 | 553,261 |
| 07 Nov 2019 | 600.00 | 617.00 | 600.00 | 609.00 | 609.00 | 823,729 |
| 06 Nov 2019 | 618.00 | 618.00 | 601.00 | 605.00 | 605.00 | 594,227 |
| 05 Nov 2019 | 607.00 | 611.00 | 600.21 | 611.00 | 611.00 | 1,299,503 |
| 04 Nov 2019 | 610.00 | 611.00 | 600.00 | 600.00 | 600.00 | 639,368 |
| 01 Nov 2019 | 605.00 | 607.00 | 600.00 | 605.00 | 605.00 | 843,946 |
| 31 Oct 2019 | 600.00 | 613.15 | 599.00 | 602.00 | 602.00 | 691,073 |
| 30 Oct 2019 | 618.00 | 622.00 | 607.00 | 612.00 | 612.00 | 659,118 |
| 29 Oct 2019 | 632.00 | 633.00 | 615.00 | 620.00 | 620.00 | 668,574 |
| 28 Oct 2019 | 628.00 | 637.31 | 621.37 | 628.00 | 628.00 | 367,502 |
| 25 Oct 2019 | 634.00 | 639.00 | 620.00 | 628.00 | 628.00 | 859,352 |
| 24 Oct 2019 | 636.00 | 643.00 | 627.00 | 629.00 | 629.00 | 421,026 |
| 23 Oct 2019 | 639.00 | 648.00 | 634.71 | 636.00 | 636.00 | 749,824 |
| 22 Oct 2019 | 648.00 | 650.00 | 640.00 | 646.00 | 646.00 | 1,254,204 |
| 21 Oct 2019 | 649.00 | 654.00 | 641.71 | 648.00 | 648.00 | 1,005,344 |
| 18 Oct 2019 | 647.00 | 657.00 | 642.00 | 649.00 | 649.00 | 1,434,691 |
| 17 Oct 2019 | 640.00 | 661.00 | 630.33 | 645.00 | 645.00 | 2,999,871 |
| 16 Oct 2019 | 626.00 | 640.00 | 617.00 | 639.00 | 639.00 | 1,877,770 |
| 15 Oct 2019 | 616.00 | 634.00 | 616.00 | 627.00 | 627.00 | 3,143,959 |
| 14 Oct 2019 | 622.00 | 636.62 | 599.55 | 620.00 | 620.00 | 1,276,355 |
| 11 Oct 2019 | 598.00 | 638.00 | 598.00 | 623.00 | 623.00 | 5,763,909 |
| 10 Oct 2019 | 589.00 | 594.00 | 584.00 | 592.00 | 592.00 | 584,228 |
| 09 Oct 2019 | 598.00 | 598.00 | 584.00 | 584.00 | 584.00 | 572,753 |
| 08 Oct 2019 | 608.00 | 608.00 | 591.00 | 591.00 | 591.00 | 764,328 |
| 07 Oct 2019 | 608.00 | 608.00 | 596.00 | 601.00 | 601.00 | 670,692 |
| 04 Oct 2019 | 595.00 | 603.00 | 592.35 | 601.00 | 601.00 | 659,795 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||