| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2019 | 552.00 | 552.19 | 540.35 | 544.50 | 544.50 | 230,884 |
| 22 May 2019 | 571.00 | 572.00 | 551.00 | 555.00 | 555.00 | 1,012,451 |
| 21 May 2019 | 564.00 | 576.00 | 558.00 | 575.00 | 575.00 | 620,409 |
| 20 May 2019 | 569.00 | 574.00 | 557.00 | 558.00 | 558.00 | 672,768 |
| 17 May 2019 | 577.00 | 577.00 | 570.00 | 572.00 | 572.00 | 388,250 |
| 16 May 2019 | 579.00 | 581.00 | 572.00 | 574.00 | 574.00 | 491,606 |
| 15 May 2019 | 580.00 | 584.00 | 575.00 | 575.00 | 575.00 | 490,664 |
| 14 May 2019 | 574.00 | 579.00 | 568.00 | 576.00 | 576.00 | 707,572 |
| 13 May 2019 | 580.00 | 580.00 | 569.00 | 573.00 | 573.00 | 379,381 |
| 10 May 2019 | 587.00 | 587.00 | 574.00 | 578.00 | 578.00 | 503,641 |
| 09 May 2019 | 593.00 | 593.00 | 576.00 | 581.00 | 581.00 | 450,736 |
| 08 May 2019 | 591.00 | 591.00 | 583.00 | 585.00 | 585.00 | 444,212 |
| 07 May 2019 | 604.00 | 604.00 | 587.00 | 587.00 | 587.00 | 423,576 |
| 03 May 2019 | 598.00 | 604.00 | 587.00 | 591.00 | 591.00 | 513,952 |
| 02 May 2019 | 619.00 | 619.00 | 598.00 | 598.00 | 598.00 | 1,109,986 |
| 01 May 2019 | 616.00 | 617.00 | 609.00 | 617.00 | 617.00 | 634,224 |
| 30 Apr 2019 | 620.00 | 625.00 | 610.00 | 616.00 | 616.00 | 733,950 |
| 29 Apr 2019 | 616.00 | 624.00 | 613.00 | 622.00 | 622.00 | 467,689 |
| 26 Apr 2019 | 614.00 | 614.00 | 607.00 | 613.00 | 613.00 | 580,110 |
| 25 Apr 2019 | 625.00 | 627.00 | 596.00 | 610.00 | 610.00 | 2,411,412 |
| 24 Apr 2019 | 630.00 | 637.00 | 622.00 | 631.00 | 631.00 | 411,825 |
| 23 Apr 2019 | 632.00 | 632.00 | 620.00 | 626.00 | 626.00 | 577,123 |
| 18 Apr 2019 | 630.00 | 633.00 | 621.00 | 630.00 | 630.00 | 714,024 |
| 17 Apr 2019 | 640.00 | 640.00 | 630.00 | 631.00 | 631.00 | 720,963 |
| 16 Apr 2019 | 637.00 | 641.00 | 634.00 | 638.00 | 638.00 | 510,008 |
| 15 Apr 2019 | 635.00 | 640.00 | 634.00 | 639.00 | 639.00 | 467,996 |
| 12 Apr 2019 | 633.70 | 635.50 | 624.00 | 631.10 | 631.10 | 498,121 |
| 11 Apr 2019 | 622.40 | 629.50 | 613.50 | 627.40 | 627.40 | 885,786 |
| 10 Apr 2019 | 610.00 | 618.80 | 607.30 | 612.20 | 612.20 | 679,751 |
| 09 Apr 2019 | 631.50 | 633.60 | 606.30 | 608.10 | 608.10 | 899,160 |
| 08 Apr 2019 | 620.00 | 634.00 | 610.10 | 627.80 | 627.80 | 487,305 |
| 08 Apr 2019 | 21/20 Stock split | |||||
| 05 Apr 2019 | 660.45 | 660.45 | 645.22 | 647.85 | 647.85 | 395,961 |
| 04 Apr 2019 | 624.00 | 628.50 | 617.50 | 627.00 | 627.00 | 607,692 |
| 03 Apr 2019 | 607.50 | 627.00 | 607.50 | 622.50 | 622.50 | 623,425 |
| 02 Apr 2019 | 606.00 | 609.00 | 597.50 | 606.50 | 606.50 | 775,030 |
| 01 Apr 2019 | 601.00 | 609.50 | 601.00 | 609.50 | 609.50 | 879,507 |
| 29 Mar 2019 | 606.50 | 616.50 | 598.00 | 601.00 | 601.00 | 1,008,623 |
| 28 Mar 2019 | 614.00 | 617.00 | 604.00 | 606.00 | 606.00 | 850,785 |
| 27 Mar 2019 | 615.50 | 622.50 | 609.50 | 614.50 | 614.50 | 845,582 |
| 26 Mar 2019 | 615.50 | 631.50 | 608.50 | 611.50 | 611.50 | 958,385 |
| 25 Mar 2019 | 602.50 | 603.50 | 592.00 | 603.50 | 603.50 | 615,554 |
| 22 Mar 2019 | 608.00 | 610.50 | 596.50 | 598.00 | 598.00 | 1,013,271 |
| 21 Mar 2019 | 615.50 | 616.00 | 600.50 | 604.00 | 604.00 | 858,722 |
| 20 Mar 2019 | 639.00 | 639.00 | 616.50 | 616.50 | 616.50 | 346,688 |
| 19 Mar 2019 | 637.50 | 642.50 | 633.50 | 636.00 | 636.00 | 519,822 |
| 18 Mar 2019 | 631.50 | 638.50 | 623.50 | 635.00 | 635.00 | 890,143 |
| 15 Mar 2019 | 639.50 | 639.50 | 628.50 | 636.00 | 636.00 | 971,077 |
| 14 Mar 2019 | 627.00 | 639.00 | 626.00 | 629.00 | 629.00 | 722,098 |
| 13 Mar 2019 | 617.50 | 631.50 | 616.50 | 630.00 | 630.00 | 749,056 |
| 12 Mar 2019 | 610.50 | 626.00 | 610.50 | 620.50 | 620.50 | 931,757 |
| 11 Mar 2019 | 630.00 | 630.00 | 608.50 | 613.50 | 613.50 | 786,178 |
| 08 Mar 2019 | 615.50 | 620.50 | 612.00 | 617.50 | 617.50 | 773,351 |
| 07 Mar 2019 | 630.50 | 630.50 | 615.50 | 618.00 | 618.00 | 623,517 |
| 07 Mar 2019 | 10 Dividend | |||||
| 06 Mar 2019 | 637.50 | 644.50 | 637.50 | 642.50 | 632.50 | 831,316 |
| 05 Mar 2019 | 635.50 | 644.00 | 633.00 | 641.00 | 631.02 | 708,893 |
| 04 Mar 2019 | 639.50 | 639.50 | 627.50 | 635.00 | 625.12 | 1,146,958 |
| 01 Mar 2019 | 624.50 | 638.00 | 624.50 | 636.00 | 626.10 | 1,198,332 |
| 28 Feb 2019 | 616.00 | 623.00 | 608.00 | 622.50 | 612.81 | 1,070,031 |
| 27 Feb 2019 | 602.00 | 617.00 | 598.00 | 614.50 | 604.94 | 915,152 |
| 26 Feb 2019 | 589.00 | 610.50 | 585.00 | 605.00 | 595.58 | 2,230,480 |
| 25 Feb 2019 | 588.00 | 590.00 | 578.00 | 587.00 | 577.86 | 542,260 |
| 22 Feb 2019 | 582.50 | 590.00 | 582.50 | 589.50 | 580.32 | 664,091 |
| 21 Feb 2019 | 576.50 | 586.50 | 574.00 | 586.50 | 577.37 | 980,783 |
| 20 Feb 2019 | 575.50 | 584.00 | 568.50 | 576.00 | 567.04 | 574,154 |
| 19 Feb 2019 | 563.50 | 575.50 | 563.50 | 572.00 | 563.10 | 565,759 |
| 18 Feb 2019 | 557.00 | 580.00 | 557.00 | 567.50 | 558.67 | 653,889 |
| 15 Feb 2019 | 566.50 | 576.00 | 562.50 | 569.50 | 560.64 | 937,182 |
| 14 Feb 2019 | 587.00 | 589.50 | 566.00 | 566.00 | 557.19 | 1,031,742 |
| 13 Feb 2019 | 580.00 | 597.00 | 580.00 | 589.00 | 579.83 | 1,443,080 |
| 12 Feb 2019 | 586.50 | 596.00 | 576.00 | 576.50 | 567.53 | 934,256 |
| 11 Feb 2019 | 581.00 | 588.50 | 580.00 | 584.00 | 574.91 | 759,441 |
| 08 Feb 2019 | 584.00 | 590.00 | 580.00 | 582.50 | 573.43 | 723,052 |
| 07 Feb 2019 | 590.50 | 596.50 | 578.50 | 582.00 | 572.94 | 1,819,886 |
| 06 Feb 2019 | 592.00 | 605.00 | 589.00 | 593.00 | 583.77 | 1,413,218 |
| 05 Feb 2019 | 589.50 | 592.50 | 585.00 | 592.00 | 582.79 | 541,163 |
| 04 Feb 2019 | 584.50 | 587.50 | 580.00 | 585.00 | 575.89 | 464,210 |
| 01 Feb 2019 | 587.50 | 590.50 | 576.50 | 590.00 | 580.82 | 416,185 |
| 31 Jan 2019 | 577.50 | 586.00 | 572.00 | 580.50 | 571.46 | 693,925 |
| 30 Jan 2019 | 579.50 | 582.00 | 569.00 | 578.00 | 569.00 | 297,888 |
| 29 Jan 2019 | 565.00 | 581.00 | 563.50 | 571.50 | 562.61 | 557,480 |
| 28 Jan 2019 | 565.00 | 577.50 | 562.50 | 566.00 | 557.19 | 772,918 |
| 25 Jan 2019 | 571.50 | 578.50 | 571.50 | 571.50 | 562.61 | 286,588 |
| 24 Jan 2019 | 574.50 | 577.00 | 568.50 | 573.50 | 564.57 | 1,212,566 |
| 23 Jan 2019 | 564.50 | 575.00 | 564.50 | 570.00 | 561.13 | 873,613 |
| 22 Jan 2019 | 570.50 | 579.00 | 565.50 | 569.00 | 560.14 | 373,039 |
| 21 Jan 2019 | 574.00 | 577.50 | 566.00 | 572.50 | 563.59 | 612,707 |
| 18 Jan 2019 | 564.00 | 583.00 | 564.00 | 577.00 | 568.02 | 809,044 |
| 17 Jan 2019 | 557.50 | 564.50 | 553.00 | 562.50 | 553.75 | 514,977 |
| 16 Jan 2019 | 549.50 | 572.00 | 549.50 | 562.50 | 553.75 | 814,309 |
| 15 Jan 2019 | 550.00 | 562.50 | 543.00 | 552.00 | 543.41 | 770,947 |
| 14 Jan 2019 | 554.00 | 557.50 | 538.50 | 550.50 | 541.93 | 1,057,359 |
| 11 Jan 2019 | 538.00 | 553.00 | 533.00 | 550.00 | 541.44 | 794,857 |
| 10 Jan 2019 | 533.00 | 538.50 | 529.00 | 534.00 | 525.69 | 588,708 |
| 09 Jan 2019 | 523.00 | 539.00 | 519.50 | 531.50 | 523.23 | 1,024,726 |
| 08 Jan 2019 | 516.00 | 524.00 | 510.50 | 519.00 | 510.92 | 807,940 |
| 07 Jan 2019 | 503.00 | 513.00 | 503.00 | 510.00 | 502.06 | 712,749 |
| 04 Jan 2019 | 488.60 | 504.50 | 488.60 | 499.80 | 492.02 | 858,841 |
| 03 Jan 2019 | 488.40 | 498.40 | 481.40 | 489.00 | 481.39 | 496,469 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||