| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jul 2019 | 753.00 | 762.40 | 753.00 | 758.80 | 758.80 | 141,143 |
| 19 Jul 2019 | 763.80 | 764.40 | 757.80 | 762.60 | 762.60 | 1,012,271 |
| 18 Jul 2019 | 756.00 | 759.60 | 752.00 | 756.20 | 756.20 | 678,156 |
| 17 Jul 2019 | 752.20 | 759.80 | 748.20 | 756.40 | 756.40 | 1,051,070 |
| 16 Jul 2019 | 754.60 | 759.00 | 751.80 | 754.80 | 754.80 | 720,103 |
| 15 Jul 2019 | 752.00 | 759.20 | 749.80 | 757.20 | 757.20 | 817,063 |
| 12 Jul 2019 | 751.60 | 752.20 | 745.60 | 749.20 | 749.20 | 856,820 |
| 11 Jul 2019 | 752.60 | 759.00 | 748.20 | 752.40 | 752.40 | 748,977 |
| 10 Jul 2019 | 754.80 | 754.80 | 747.20 | 752.00 | 752.00 | 972,411 |
| 09 Jul 2019 | 756.80 | 764.20 | 753.40 | 755.60 | 755.60 | 751,325 |
| 08 Jul 2019 | 758.00 | 759.80 | 751.60 | 759.40 | 759.40 | 1,004,392 |
| 05 Jul 2019 | 769.20 | 769.40 | 750.40 | 752.80 | 752.80 | 877,253 |
| 04 Jul 2019 | 768.00 | 770.60 | 765.00 | 766.80 | 766.80 | 935,613 |
| 03 Jul 2019 | 751.00 | 774.20 | 751.00 | 767.00 | 767.00 | 2,218,464 |
| 02 Jul 2019 | 748.20 | 756.80 | 747.20 | 754.40 | 754.40 | 1,170,539 |
| 01 Jul 2019 | 745.40 | 750.40 | 740.60 | 746.80 | 746.80 | 896,355 |
| 28 Jun 2019 | 731.60 | 741.40 | 731.60 | 738.40 | 738.40 | 2,464,505 |
| 27 Jun 2019 | 741.60 | 744.00 | 732.00 | 734.20 | 734.20 | 2,079,273 |
| 26 Jun 2019 | 752.20 | 752.20 | 740.40 | 744.60 | 744.60 | 1,578,049 |
| 25 Jun 2019 | 746.00 | 755.40 | 740.60 | 753.80 | 753.80 | 1,053,770 |
| 24 Jun 2019 | 746.20 | 752.80 | 745.00 | 748.20 | 748.20 | 1,425,573 |
| 21 Jun 2019 | 737.20 | 746.20 | 734.60 | 746.20 | 746.20 | 3,618,747 |
| 20 Jun 2019 | 735.80 | 739.80 | 724.40 | 738.80 | 738.80 | 1,758,812 |
| 20 Jun 2019 | 20.8 Dividend | |||||
| 19 Jun 2019 | 757.20 | 757.40 | 742.40 | 750.00 | 729.20 | 1,285,131 |
| 18 Jun 2019 | 752.80 | 762.60 | 748.60 | 755.40 | 734.45 | 1,272,518 |
| 17 Jun 2019 | 753.60 | 759.20 | 749.60 | 752.00 | 731.14 | 1,129,839 |
| 14 Jun 2019 | 754.00 | 757.60 | 746.60 | 754.20 | 733.28 | 1,625,841 |
| 13 Jun 2019 | 749.80 | 756.00 | 748.80 | 753.80 | 732.89 | 1,864,085 |
| 12 Jun 2019 | 751.00 | 756.00 | 743.60 | 752.40 | 731.53 | 1,486,457 |
| 11 Jun 2019 | 749.60 | 754.40 | 745.40 | 754.20 | 733.28 | 2,135,950 |
| 10 Jun 2019 | 745.00 | 748.80 | 739.40 | 743.60 | 722.98 | 2,229,143 |
| 07 Jun 2019 | 732.60 | 744.00 | 730.20 | 741.40 | 720.84 | 2,265,360 |
| 06 Jun 2019 | 726.20 | 734.80 | 726.20 | 732.40 | 712.09 | 1,618,605 |
| 05 Jun 2019 | 721.00 | 729.00 | 719.20 | 727.80 | 707.62 | 2,042,955 |
| 04 Jun 2019 | 729.40 | 730.80 | 713.80 | 720.00 | 700.03 | 2,679,934 |
| 03 Jun 2019 | 714.00 | 731.60 | 714.00 | 725.80 | 705.67 | 3,125,559 |
| 31 May 2019 | 742.40 | 745.00 | 720.20 | 722.20 | 702.17 | 3,368,584 |
| 30 May 2019 | 744.80 | 756.80 | 743.40 | 756.80 | 735.81 | 2,033,642 |
| 29 May 2019 | 753.00 | 756.20 | 737.60 | 742.80 | 722.20 | 1,779,686 |
| 28 May 2019 | 761.00 | 764.20 | 752.20 | 757.20 | 736.20 | 2,413,152 |
| 24 May 2019 | 769.40 | 774.40 | 757.40 | 759.60 | 738.53 | 2,212,224 |
| 23 May 2019 | 771.60 | 783.00 | 755.00 | 762.00 | 740.87 | 2,608,746 |
| 22 May 2019 | 787.60 | 793.40 | 785.40 | 792.00 | 770.04 | 1,524,355 |
| 21 May 2019 | 792.40 | 796.80 | 783.40 | 787.00 | 765.17 | 1,880,725 |
| 20 May 2019 | 798.00 | 802.00 | 789.80 | 792.40 | 770.42 | 1,423,941 |
| 17 May 2019 | 796.00 | 804.40 | 796.00 | 800.40 | 778.20 | 1,096,991 |
| 16 May 2019 | 793.00 | 803.40 | 791.80 | 798.00 | 775.87 | 1,451,371 |
| 15 May 2019 | 781.20 | 792.40 | 780.40 | 791.40 | 769.45 | 1,598,373 |
| 14 May 2019 | 778.40 | 783.20 | 774.00 | 777.80 | 756.23 | 1,436,421 |
| 13 May 2019 | 777.60 | 782.40 | 773.40 | 774.00 | 752.53 | 2,081,240 |
| 10 May 2019 | 762.20 | 785.60 | 756.40 | 774.40 | 752.92 | 2,737,743 |
| 09 May 2019 | 744.60 | 757.80 | 744.60 | 756.40 | 735.42 | 1,382,351 |
| 08 May 2019 | 767.80 | 770.60 | 737.20 | 747.20 | 726.48 | 3,014,989 |
| 07 May 2019 | 766.00 | 774.40 | 758.40 | 762.40 | 741.26 | 1,806,869 |
| 03 May 2019 | 776.60 | 780.00 | 756.20 | 767.60 | 746.31 | 2,795,860 |
| 02 May 2019 | 772.20 | 810.00 | 765.60 | 773.20 | 751.76 | 4,482,562 |
| 01 May 2019 | 763.80 | 787.20 | 763.80 | 773.20 | 751.76 | 2,520,916 |
| 30 Apr 2019 | 736.60 | 767.60 | 736.00 | 767.60 | 746.31 | 3,050,152 |
| 29 Apr 2019 | 730.80 | 735.60 | 726.60 | 734.20 | 713.84 | 1,621,263 |
| 26 Apr 2019 | 739.40 | 742.20 | 723.00 | 730.00 | 709.75 | 2,864,824 |
| 25 Apr 2019 | 746.20 | 747.00 | 736.20 | 738.60 | 718.12 | 1,549,033 |
| 24 Apr 2019 | 746.60 | 748.00 | 740.60 | 745.00 | 724.34 | 2,059,021 |
| 23 Apr 2019 | 735.80 | 750.40 | 734.80 | 747.00 | 726.28 | 2,439,232 |
| 18 Apr 2019 | 741.60 | 746.00 | 733.80 | 734.00 | 713.64 | 1,137,277 |
| 17 Apr 2019 | 733.20 | 736.40 | 729.80 | 736.40 | 715.98 | 1,569,302 |
| 16 Apr 2019 | 737.00 | 738.60 | 732.40 | 737.20 | 716.76 | 1,164,454 |
| 15 Apr 2019 | 729.20 | 735.00 | 723.40 | 735.00 | 714.62 | 1,244,073 |
| 12 Apr 2019 | 732.00 | 733.80 | 721.60 | 727.80 | 707.62 | 1,185,457 |
| 11 Apr 2019 | 732.60 | 735.00 | 726.80 | 727.40 | 707.23 | 1,104,701 |
| 10 Apr 2019 | 726.80 | 734.80 | 726.80 | 733.20 | 712.87 | 1,742,848 |
| 09 Apr 2019 | 734.40 | 734.40 | 721.60 | 730.40 | 710.14 | 4,156,740 |
| 08 Apr 2019 | 733.60 | 738.20 | 728.40 | 733.80 | 713.45 | 966,327 |
| 05 Apr 2019 | 725.40 | 733.60 | 722.00 | 731.80 | 711.50 | 1,504,652 |
| 04 Apr 2019 | 727.80 | 736.20 | 726.20 | 728.80 | 708.59 | 1,189,707 |
| 03 Apr 2019 | 725.00 | 731.00 | 718.00 | 730.60 | 710.34 | 2,267,075 |
| 02 Apr 2019 | 728.00 | 728.60 | 722.60 | 728.60 | 708.39 | 1,338,944 |
| 01 Apr 2019 | 726.60 | 727.20 | 721.00 | 721.20 | 701.20 | 1,450,162 |
| 29 Mar 2019 | 715.60 | 725.80 | 711.40 | 725.80 | 705.67 | 2,163,489 |
| 28 Mar 2019 | 704.40 | 716.60 | 703.40 | 711.60 | 691.86 | 1,134,609 |
| 27 Mar 2019 | 705.80 | 713.20 | 701.80 | 704.00 | 684.48 | 1,477,710 |
| 26 Mar 2019 | 709.80 | 714.80 | 705.40 | 712.40 | 692.64 | 1,430,170 |
| 25 Mar 2019 | 713.20 | 717.00 | 701.80 | 708.20 | 688.56 | 910,951 |
| 22 Mar 2019 | 721.00 | 727.80 | 710.60 | 714.40 | 694.59 | 2,018,370 |
| 21 Mar 2019 | 711.20 | 723.60 | 711.00 | 722.60 | 702.56 | 2,225,014 |
| 20 Mar 2019 | 704.80 | 715.80 | 704.80 | 710.00 | 690.31 | 1,411,201 |
| 19 Mar 2019 | 703.00 | 712.00 | 699.80 | 707.60 | 687.98 | 1,583,110 |
| 18 Mar 2019 | 687.60 | 697.60 | 687.60 | 696.00 | 676.70 | 1,122,309 |
| 15 Mar 2019 | 682.80 | 690.60 | 681.40 | 688.20 | 669.11 | 3,284,275 |
| 14 Mar 2019 | 689.60 | 692.80 | 682.60 | 682.60 | 663.67 | 1,203,755 |
| 13 Mar 2019 | 685.60 | 693.80 | 685.60 | 686.40 | 667.36 | 1,243,298 |
| 12 Mar 2019 | 682.20 | 689.40 | 678.00 | 688.00 | 668.92 | 2,218,209 |
| 11 Mar 2019 | 690.80 | 696.40 | 682.60 | 683.60 | 664.64 | 1,284,719 |
| 08 Mar 2019 | 685.00 | 692.00 | 683.60 | 688.40 | 669.31 | 924,287 |
| 07 Mar 2019 | 688.00 | 692.80 | 680.40 | 686.40 | 667.36 | 1,207,430 |
| 06 Mar 2019 | 695.40 | 697.60 | 684.80 | 688.00 | 668.92 | 1,715,584 |
| 05 Mar 2019 | 695.20 | 700.80 | 690.00 | 694.60 | 675.34 | 2,362,620 |
| 04 Mar 2019 | 698.00 | 702.20 | 691.00 | 694.40 | 675.14 | 898,915 |
| 01 Mar 2019 | 697.20 | 699.40 | 694.60 | 698.20 | 678.84 | 905,906 |
| 28 Feb 2019 | 689.20 | 697.20 | 686.40 | 695.00 | 675.73 | 1,194,393 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||