| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Feb 2020 | 791.00 | 791.00 | 782.80 | 788.40 | 788.40 | 2,260,138 |
| 20 Feb 2020 | 785.40 | 794.40 | 785.40 | 791.20 | 791.20 | 703,553 |
| 19 Feb 2020 | 801.60 | 806.00 | 792.40 | 794.20 | 794.20 | 800,486 |
| 18 Feb 2020 | 794.80 | 801.00 | 786.40 | 796.00 | 796.00 | 2,014,097 |
| 17 Feb 2020 | 792.40 | 792.40 | 782.60 | 788.80 | 788.80 | 709,907 |
| 14 Feb 2020 | 775.00 | 787.48 | 775.00 | 785.80 | 785.80 | 1,154,323 |
| 13 Feb 2020 | 787.40 | 788.40 | 774.60 | 779.00 | 779.00 | 1,157,821 |
| 12 Feb 2020 | 784.20 | 790.20 | 779.80 | 786.00 | 786.00 | 713,431 |
| 11 Feb 2020 | 788.00 | 792.60 | 784.40 | 786.00 | 786.00 | 1,122,062 |
| 10 Feb 2020 | 790.00 | 792.00 | 785.60 | 790.00 | 790.00 | 1,061,579 |
| 07 Feb 2020 | 784.00 | 791.00 | 780.00 | 790.00 | 790.00 | 1,558,159 |
| 06 Feb 2020 | 794.60 | 811.40 | 776.00 | 788.40 | 788.40 | 2,332,611 |
| 05 Feb 2020 | 790.60 | 804.00 | 788.70 | 801.20 | 801.20 | 1,286,962 |
| 04 Feb 2020 | 795.80 | 801.40 | 791.40 | 795.80 | 795.80 | 1,144,916 |
| 03 Feb 2020 | 800.00 | 800.00 | 788.40 | 790.20 | 790.20 | 2,256,289 |
| 31 Jan 2020 | 800.00 | 800.00 | 790.20 | 792.80 | 792.80 | 2,856,223 |
| 30 Jan 2020 | 798.80 | 800.20 | 790.80 | 796.20 | 796.20 | 1,339,598 |
| 29 Jan 2020 | 786.20 | 799.20 | 786.20 | 799.00 | 799.00 | 1,277,989 |
| 28 Jan 2020 | 789.40 | 793.80 | 781.40 | 793.20 | 793.20 | 1,225,244 |
| 27 Jan 2020 | 788.20 | 788.20 | 775.60 | 780.00 | 780.00 | 1,005,586 |
| 24 Jan 2020 | 781.80 | 794.20 | 781.78 | 792.20 | 792.20 | 1,477,265 |
| 23 Jan 2020 | 791.80 | 791.80 | 778.80 | 782.40 | 782.40 | 1,249,443 |
| 22 Jan 2020 | 798.60 | 800.60 | 788.80 | 792.40 | 792.40 | 1,381,206 |
| 21 Jan 2020 | 791.20 | 800.00 | 791.20 | 800.00 | 800.00 | 598,958 |
| 20 Jan 2020 | 796.00 | 801.40 | 793.80 | 801.40 | 801.40 | 553,769 |
| 17 Jan 2020 | 791.00 | 798.00 | 788.60 | 798.00 | 798.00 | 1,151,900 |
| 16 Jan 2020 | 788.60 | 792.20 | 787.66 | 791.20 | 791.20 | 1,518,976 |
| 15 Jan 2020 | 781.00 | 793.00 | 781.00 | 790.60 | 790.60 | 2,185,125 |
| 14 Jan 2020 | 788.00 | 794.40 | 783.60 | 786.40 | 786.40 | 2,252,247 |
| 13 Jan 2020 | 785.60 | 792.40 | 780.90 | 788.80 | 788.80 | 1,718,809 |
| 10 Jan 2020 | 784.80 | 791.80 | 780.80 | 785.60 | 785.60 | 2,443,818 |
| 09 Jan 2020 | 780.00 | 784.40 | 773.80 | 784.40 | 784.40 | 2,678,164 |
| 08 Jan 2020 | 757.60 | 774.40 | 752.80 | 774.40 | 774.40 | 1,893,409 |
| 07 Jan 2020 | 773.60 | 782.20 | 761.00 | 763.60 | 763.60 | 1,032,567 |
| 06 Jan 2020 | 767.60 | 776.60 | 762.20 | 773.60 | 773.60 | 1,392,779 |
| 03 Jan 2020 | 770.40 | 777.00 | 765.80 | 769.60 | 769.60 | 1,008,973 |
| 02 Jan 2020 | 759.40 | 774.40 | 759.40 | 768.80 | 768.80 | 984,083 |
| 31 Dec 2019 | 768.80 | 770.40 | 760.20 | 760.20 | 760.20 | 290,642 |
| 30 Dec 2019 | 776.00 | 778.85 | 771.32 | 773.40 | 773.40 | 373,735 |
| 27 Dec 2019 | 767.20 | 777.80 | 763.80 | 775.40 | 775.40 | 652,844 |
| 24 Dec 2019 | 772.00 | 779.00 | 768.60 | 768.60 | 768.60 | 252,410 |
| 23 Dec 2019 | 767.60 | 776.20 | 767.60 | 770.60 | 770.60 | 661,126 |
| 20 Dec 2019 | 762.20 | 771.00 | 760.40 | 766.40 | 766.40 | 1,561,531 |
| 19 Dec 2019 | 767.00 | 769.60 | 759.40 | 762.40 | 762.40 | 1,183,581 |
| 18 Dec 2019 | 751.60 | 766.00 | 751.60 | 764.80 | 764.80 | 1,378,508 |
| 17 Dec 2019 | 746.40 | 752.40 | 738.43 | 752.40 | 752.40 | 2,453,501 |
| 16 Dec 2019 | 748.80 | 756.20 | 746.80 | 748.00 | 748.00 | 1,824,938 |
| 13 Dec 2019 | 739.20 | 752.00 | 732.20 | 749.80 | 749.80 | 2,321,017 |
| 12 Dec 2019 | 745.60 | 749.20 | 735.60 | 737.00 | 737.00 | 2,086,707 |
| 11 Dec 2019 | 749.20 | 751.40 | 742.40 | 743.80 | 743.80 | 2,012,057 |
| 10 Dec 2019 | 746.60 | 753.20 | 740.60 | 753.00 | 753.00 | 1,898,986 |
| 09 Dec 2019 | 748.20 | 754.60 | 742.60 | 750.80 | 750.80 | 1,893,237 |
| 06 Dec 2019 | 744.80 | 747.20 | 735.00 | 747.00 | 747.00 | 1,759,254 |
| 05 Dec 2019 | 725.20 | 736.60 | 725.20 | 735.00 | 735.00 | 3,006,068 |
| 04 Dec 2019 | 726.60 | 735.00 | 724.60 | 735.00 | 735.00 | 2,005,499 |
| 03 Dec 2019 | 727.20 | 731.80 | 720.40 | 726.60 | 726.60 | 1,619,033 |
| 02 Dec 2019 | 720.20 | 733.20 | 720.20 | 730.00 | 730.00 | 1,881,128 |
| 29 Nov 2019 | 724.00 | 734.80 | 724.00 | 731.40 | 731.40 | 1,217,512 |
| 28 Nov 2019 | 734.80 | 742.60 | 729.40 | 734.60 | 734.60 | 846,082 |
| 27 Nov 2019 | 740.60 | 744.20 | 738.40 | 742.20 | 742.20 | 1,649,956 |
| 26 Nov 2019 | 718.20 | 743.40 | 711.60 | 740.60 | 740.60 | 2,150,233 |
| 25 Nov 2019 | 707.80 | 710.80 | 703.60 | 709.00 | 709.00 | 1,398,227 |
| 22 Nov 2019 | 695.40 | 707.40 | 695.40 | 703.80 | 703.80 | 1,152,095 |
| 21 Nov 2019 | 692.40 | 700.80 | 688.20 | 698.80 | 698.80 | 1,608,844 |
| 21 Nov 2019 | 8.8 Dividend | |||||
| 20 Nov 2019 | 704.60 | 707.80 | 698.40 | 706.80 | 698.00 | 1,355,353 |
| 19 Nov 2019 | 707.20 | 710.60 | 702.20 | 702.20 | 693.46 | 775,096 |
| 18 Nov 2019 | 718.20 | 718.20 | 707.40 | 707.40 | 698.59 | 1,207,097 |
| 15 Nov 2019 | 711.00 | 715.80 | 706.00 | 713.20 | 704.32 | 1,149,905 |
| 14 Nov 2019 | 720.60 | 727.40 | 715.00 | 715.80 | 706.89 | 1,420,695 |
| 13 Nov 2019 | 717.80 | 729.60 | 717.80 | 724.40 | 715.38 | 1,574,887 |
| 12 Nov 2019 | 725.20 | 727.20 | 717.20 | 723.80 | 714.79 | 1,261,720 |
| 11 Nov 2019 | 715.60 | 725.60 | 712.40 | 722.40 | 713.41 | 1,764,725 |
| 08 Nov 2019 | 693.40 | 726.60 | 693.40 | 718.40 | 709.46 | 2,749,956 |
| 07 Nov 2019 | 683.60 | 722.60 | 682.20 | 696.80 | 688.12 | 4,823,721 |
| 06 Nov 2019 | 669.20 | 674.40 | 663.80 | 663.80 | 655.54 | 2,405,801 |
| 05 Nov 2019 | 676.20 | 677.00 | 662.80 | 668.00 | 659.68 | 1,564,219 |
| 04 Nov 2019 | 678.80 | 683.80 | 671.40 | 679.00 | 670.55 | 990,739 |
| 01 Nov 2019 | 671.40 | 677.20 | 671.40 | 675.60 | 667.19 | 835,590 |
| 31 Oct 2019 | 675.80 | 679.40 | 671.20 | 673.00 | 664.62 | 899,549 |
| 30 Oct 2019 | 669.40 | 676.80 | 668.60 | 675.80 | 667.39 | 852,840 |
| 29 Oct 2019 | 672.20 | 674.40 | 666.40 | 671.80 | 663.44 | 856,563 |
| 28 Oct 2019 | 667.20 | 679.80 | 665.80 | 671.20 | 662.84 | 955,942 |
| 25 Oct 2019 | 678.20 | 680.20 | 669.80 | 674.60 | 666.20 | 694,743 |
| 24 Oct 2019 | 677.40 | 680.40 | 673.40 | 677.40 | 668.97 | 691,293 |
| 23 Oct 2019 | 675.20 | 679.60 | 672.80 | 677.80 | 669.36 | 1,480,962 |
| 22 Oct 2019 | 680.00 | 680.60 | 669.40 | 674.80 | 666.40 | 1,445,733 |
| 21 Oct 2019 | 675.80 | 684.60 | 669.40 | 678.60 | 670.15 | 1,541,859 |
| 18 Oct 2019 | 684.40 | 688.00 | 671.84 | 673.00 | 664.62 | 1,934,073 |
| 17 Oct 2019 | 689.20 | 690.00 | 681.20 | 684.60 | 676.08 | 1,624,054 |
| 16 Oct 2019 | 687.00 | 698.40 | 685.60 | 688.20 | 679.63 | 1,962,021 |
| 15 Oct 2019 | 690.80 | 693.51 | 682.40 | 690.80 | 682.20 | 1,295,897 |
| 14 Oct 2019 | 691.20 | 697.00 | 680.97 | 688.80 | 680.22 | 1,261,687 |
| 11 Oct 2019 | 695.60 | 697.40 | 684.80 | 691.20 | 682.59 | 1,918,087 |
| 10 Oct 2019 | 703.20 | 703.20 | 685.60 | 692.00 | 683.38 | 1,683,802 |
| 09 Oct 2019 | 709.80 | 709.80 | 696.00 | 696.60 | 687.93 | 1,112,831 |
| 08 Oct 2019 | 701.80 | 707.20 | 699.80 | 700.80 | 692.07 | 895,222 |
| 07 Oct 2019 | 697.40 | 706.40 | 695.60 | 706.40 | 697.61 | 927,751 |
| 04 Oct 2019 | 698.00 | 702.40 | 694.80 | 700.80 | 692.07 | 875,122 |
| 03 Oct 2019 | 710.20 | 711.80 | 692.99 | 697.40 | 688.72 | 882,515 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||