| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Aug 2019 | 543.00 | 556.00 | 540.00 | 556.00 | 556.00 | 630,234 |
| 16 Aug 2019 | 550.00 | 550.00 | 538.00 | 543.00 | 543.00 | 413,442 |
| 15 Aug 2019 | 543.00 | 549.00 | 536.00 | 538.00 | 538.00 | 1,312,368 |
| 14 Aug 2019 | 551.00 | 555.00 | 540.00 | 544.00 | 544.00 | 643,656 |
| 13 Aug 2019 | 548.00 | 556.00 | 541.00 | 554.00 | 554.00 | 1,108,037 |
| 12 Aug 2019 | 555.00 | 556.35 | 545.00 | 549.00 | 549.00 | 421,808 |
| 09 Aug 2019 | 550.00 | 558.00 | 546.00 | 554.00 | 554.00 | 662,260 |
| 08 Aug 2019 | 560.00 | 560.00 | 551.00 | 555.00 | 555.00 | 608,952 |
| 07 Aug 2019 | 551.00 | 554.00 | 546.00 | 553.00 | 553.00 | 453,190 |
| 06 Aug 2019 | 537.00 | 552.00 | 536.79 | 546.00 | 546.00 | 754,029 |
| 05 Aug 2019 | 542.00 | 542.00 | 533.00 | 538.00 | 538.00 | 821,022 |
| 02 Aug 2019 | 565.00 | 565.00 | 537.00 | 543.00 | 543.00 | 1,225,052 |
| 01 Aug 2019 | 563.00 | 568.00 | 549.00 | 554.00 | 554.00 | 849,468 |
| 31 Jul 2019 | 566.00 | 567.05 | 555.00 | 561.00 | 561.00 | 887,722 |
| 30 Jul 2019 | 574.00 | 574.00 | 562.00 | 566.00 | 566.00 | 4,425,914 |
| 29 Jul 2019 | 575.00 | 575.55 | 565.13 | 570.00 | 570.00 | 657,053 |
| 26 Jul 2019 | 562.00 | 576.00 | 561.00 | 574.00 | 574.00 | 1,074,190 |
| 25 Jul 2019 | 570.00 | 570.00 | 559.00 | 566.00 | 566.00 | 1,232,690 |
| 24 Jul 2019 | 553.00 | 570.00 | 553.00 | 569.00 | 569.00 | 2,649,800 |
| 23 Jul 2019 | 562.00 | 562.00 | 552.00 | 554.00 | 554.00 | 9,001,519 |
| 22 Jul 2019 | 543.00 | 558.00 | 543.00 | 558.00 | 558.00 | 4,622,189 |
| 19 Jul 2019 | 553.00 | 555.00 | 542.00 | 544.00 | 544.00 | 498,429 |
| 18 Jul 2019 | 556.00 | 556.00 | 549.00 | 550.00 | 550.00 | 1,567,489 |
| 17 Jul 2019 | 559.00 | 559.00 | 546.00 | 554.00 | 554.00 | 1,948,716 |
| 16 Jul 2019 | 553.00 | 553.00 | 544.00 | 553.00 | 553.00 | 664,934 |
| 15 Jul 2019 | 554.00 | 558.00 | 548.00 | 550.00 | 550.00 | 603,509 |
| 12 Jul 2019 | 544.00 | 553.00 | 544.00 | 553.00 | 553.00 | 818,362 |
| 11 Jul 2019 | 544.00 | 544.00 | 534.00 | 542.00 | 542.00 | 1,527,058 |
| 10 Jul 2019 | 544.00 | 544.00 | 528.00 | 536.00 | 536.00 | 601,515 |
| 09 Jul 2019 | 541.00 | 546.00 | 533.00 | 537.00 | 537.00 | 422,483 |
| 08 Jul 2019 | 546.00 | 549.00 | 540.00 | 544.00 | 544.00 | 453,359 |
| 05 Jul 2019 | 559.00 | 559.00 | 543.00 | 547.00 | 547.00 | 509,764 |
| 04 Jul 2019 | 561.00 | 561.00 | 549.00 | 552.00 | 552.00 | 2,277,750 |
| 03 Jul 2019 | 551.00 | 553.00 | 546.00 | 552.00 | 552.00 | 500,747 |
| 02 Jul 2019 | 547.00 | 549.00 | 542.00 | 548.00 | 548.00 | 321,702 |
| 01 Jul 2019 | 546.00 | 550.00 | 543.00 | 546.00 | 546.00 | 278,174 |
| 28 Jun 2019 | 536.00 | 548.00 | 536.00 | 544.00 | 544.00 | 538,329 |
| 27 Jun 2019 | 535.00 | 540.00 | 532.00 | 534.00 | 534.00 | 373,451 |
| 26 Jun 2019 | 536.00 | 541.00 | 532.00 | 533.00 | 533.00 | 336,180 |
| 25 Jun 2019 | 545.00 | 545.00 | 533.00 | 537.00 | 537.00 | 417,935 |
| 24 Jun 2019 | 542.00 | 547.00 | 541.00 | 543.00 | 543.00 | 388,560 |
| 21 Jun 2019 | 551.00 | 554.00 | 541.00 | 544.00 | 544.00 | 1,795,708 |
| 20 Jun 2019 | 544.00 | 548.00 | 539.00 | 547.00 | 547.00 | 516,020 |
| 19 Jun 2019 | 560.00 | 560.00 | 541.00 | 546.00 | 546.00 | 703,214 |
| 18 Jun 2019 | 549.00 | 549.00 | 541.00 | 546.00 | 546.00 | 431,137 |
| 17 Jun 2019 | 548.00 | 551.00 | 542.00 | 547.00 | 547.00 | 567,264 |
| 14 Jun 2019 | 553.00 | 558.00 | 542.00 | 545.00 | 545.00 | 740,114 |
| 13 Jun 2019 | 557.00 | 562.00 | 551.00 | 558.00 | 558.00 | 937,784 |
| 12 Jun 2019 | 572.00 | 572.00 | 563.00 | 564.00 | 564.00 | 511,459 |
| 11 Jun 2019 | 561.00 | 574.00 | 561.00 | 568.00 | 568.00 | 664,577 |
| 10 Jun 2019 | 562.00 | 566.00 | 559.00 | 566.00 | 566.00 | 405,520 |
| 07 Jun 2019 | 555.00 | 567.00 | 554.00 | 563.00 | 563.00 | 337,241 |
| 06 Jun 2019 | 559.00 | 562.00 | 551.00 | 557.00 | 557.00 | 470,251 |
| 05 Jun 2019 | 557.00 | 570.00 | 554.00 | 559.00 | 559.00 | 459,598 |
| 04 Jun 2019 | 534.00 | 558.00 | 534.00 | 556.00 | 556.00 | 704,344 |
| 03 Jun 2019 | 545.00 | 547.00 | 538.00 | 543.00 | 543.00 | 529,750 |
| 31 May 2019 | 545.00 | 549.00 | 541.00 | 545.00 | 545.00 | 451,809 |
| 30 May 2019 | 550.00 | 553.00 | 547.00 | 551.00 | 551.00 | 331,903 |
| 29 May 2019 | 550.00 | 554.00 | 542.00 | 546.00 | 546.00 | 471,931 |
| 28 May 2019 | 537.00 | 552.00 | 537.00 | 547.00 | 547.00 | 680,841 |
| 24 May 2019 | 550.00 | 553.00 | 546.00 | 551.00 | 551.00 | 513,608 |
| 23 May 2019 | 552.00 | 552.00 | 541.00 | 550.00 | 550.00 | 647,059 |
| 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 | 655.20 | 659.92 | 648.38 | 658.35 | 658.35 | 578,754 |
| 03 Apr 2019 | 637.88 | 658.35 | 637.88 | 653.63 | 653.63 | 593,738 |
| 02 Apr 2019 | 636.30 | 639.45 | 627.38 | 636.83 | 636.83 | 738,124 |
| 01 Apr 2019 | 631.05 | 639.97 | 631.05 | 639.97 | 639.97 | 837,626 |
| 29 Mar 2019 | 636.83 | 647.33 | 627.90 | 631.05 | 631.05 | 960,593 |
| 28 Mar 2019 | 644.70 | 647.85 | 634.20 | 636.30 | 636.30 | 810,271 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||