| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2019 | 238.50 | 238.70 | 234.40 | 237.30 | 237.30 | 4,021,291 |
| 21 May 2019 | 234.50 | 238.30 | 234.20 | 236.90 | 236.90 | 14,374,398 |
| 20 May 2019 | 238.50 | 239.60 | 234.60 | 234.70 | 234.70 | 55,575,363 |
| 17 May 2019 | 238.90 | 239.40 | 237.60 | 239.40 | 239.40 | 12,053,326 |
| 16 May 2019 | 239.20 | 240.00 | 237.50 | 239.80 | 239.80 | 23,973,281 |
| 16 May 2019 | 4.1 Dividend | |||||
| 15 May 2019 | 241.70 | 243.70 | 240.90 | 243.70 | 239.60 | 14,368,991 |
| 14 May 2019 | 237.50 | 242.70 | 237.50 | 242.00 | 237.93 | 21,759,273 |
| 13 May 2019 | 242.50 | 242.50 | 237.00 | 237.80 | 233.80 | 20,673,456 |
| 10 May 2019 | 240.80 | 243.50 | 240.70 | 242.10 | 238.03 | 13,524,913 |
| 09 May 2019 | 242.70 | 243.40 | 239.80 | 240.60 | 236.55 | 31,364,577 |
| 08 May 2019 | 247.00 | 247.50 | 241.10 | 243.50 | 239.40 | 23,990,297 |
| 07 May 2019 | 247.20 | 249.30 | 243.90 | 247.00 | 242.84 | 24,228,666 |
| 03 May 2019 | 249.30 | 249.60 | 246.40 | 247.40 | 243.24 | 13,379,453 |
| 02 May 2019 | 253.50 | 253.50 | 247.60 | 248.20 | 244.02 | 16,363,150 |
| 01 May 2019 | 250.20 | 252.30 | 249.30 | 250.80 | 246.58 | 13,124,482 |
| 30 Apr 2019 | 248.90 | 250.00 | 246.90 | 249.80 | 245.60 | 23,053,346 |
| 29 Apr 2019 | 250.00 | 250.50 | 248.10 | 248.30 | 244.12 | 14,945,402 |
| 26 Apr 2019 | 248.40 | 250.90 | 248.30 | 250.00 | 245.79 | 21,577,306 |
| 25 Apr 2019 | 250.90 | 251.70 | 246.60 | 248.40 | 244.22 | 26,861,755 |
| 24 Apr 2019 | 253.20 | 253.60 | 250.70 | 251.60 | 247.37 | 17,395,937 |
| 23 Apr 2019 | 253.30 | 254.10 | 250.70 | 253.00 | 248.74 | 35,844,425 |
| 18 Apr 2019 | 250.80 | 252.00 | 249.00 | 250.10 | 245.89 | 14,807,062 |
| 17 Apr 2019 | 250.30 | 252.10 | 249.60 | 250.30 | 246.09 | 19,461,399 |
| 16 Apr 2019 | 248.90 | 250.80 | 247.40 | 249.70 | 245.50 | 23,161,825 |
| 15 Apr 2019 | 247.30 | 249.60 | 246.50 | 249.30 | 245.11 | 23,995,517 |
| 12 Apr 2019 | 247.60 | 248.50 | 245.90 | 247.10 | 242.94 | 24,925,522 |
| 11 Apr 2019 | 243.50 | 249.40 | 240.60 | 248.30 | 244.12 | 35,497,712 |
| 10 Apr 2019 | 236.30 | 243.80 | 233.90 | 242.30 | 238.22 | 51,356,021 |
| 09 Apr 2019 | 236.60 | 239.00 | 233.90 | 233.90 | 229.96 | 33,408,973 |
| 08 Apr 2019 | 236.70 | 239.20 | 236.10 | 238.00 | 234.00 | 20,773,524 |
| 05 Apr 2019 | 235.60 | 238.20 | 234.30 | 236.90 | 232.91 | 29,740,722 |
| 04 Apr 2019 | 236.30 | 237.50 | 235.10 | 236.20 | 232.23 | 25,643,404 |
| 03 Apr 2019 | 236.30 | 237.80 | 234.80 | 236.60 | 232.62 | 35,044,502 |
| 02 Apr 2019 | 233.20 | 234.90 | 231.90 | 233.00 | 229.08 | 18,582,447 |
| 01 Apr 2019 | 232.20 | 236.30 | 231.60 | 233.00 | 229.08 | 17,398,724 |
| 29 Mar 2019 | 230.10 | 234.90 | 230.10 | 232.10 | 228.20 | 32,181,208 |
| 28 Mar 2019 | 228.20 | 231.10 | 227.90 | 229.00 | 225.15 | 19,406,897 |
| 27 Mar 2019 | 229.20 | 230.00 | 227.70 | 228.20 | 224.36 | 24,392,241 |
| 26 Mar 2019 | 233.40 | 234.30 | 228.60 | 228.70 | 224.85 | 19,025,174 |
| 25 Mar 2019 | 232.00 | 233.10 | 230.10 | 232.80 | 228.88 | 11,404,744 |
| 22 Mar 2019 | 233.70 | 236.60 | 232.40 | 233.20 | 229.28 | 17,367,636 |
| 21 Mar 2019 | 234.60 | 234.60 | 230.90 | 233.20 | 229.28 | 21,205,481 |
| 20 Mar 2019 | 237.60 | 239.10 | 234.00 | 234.50 | 230.55 | 21,385,128 |
| 19 Mar 2019 | 234.80 | 238.30 | 234.70 | 236.90 | 232.91 | 16,112,039 |
| 18 Mar 2019 | 229.40 | 235.90 | 228.80 | 235.40 | 231.44 | 18,733,371 |
| 15 Mar 2019 | 228.50 | 230.20 | 227.50 | 229.40 | 225.54 | 29,693,599 |
| 14 Mar 2019 | 229.10 | 230.70 | 227.30 | 228.30 | 224.46 | 16,097,860 |
| 13 Mar 2019 | 228.60 | 229.40 | 226.60 | 229.40 | 225.54 | 16,331,642 |
| 12 Mar 2019 | 229.30 | 229.70 | 226.80 | 228.30 | 224.46 | 17,378,714 |
| 11 Mar 2019 | 230.40 | 231.80 | 227.50 | 227.50 | 223.67 | 16,203,951 |
| 08 Mar 2019 | 232.70 | 233.30 | 228.50 | 228.50 | 224.66 | 22,888,218 |
| 07 Mar 2019 | 232.30 | 234.80 | 232.10 | 234.30 | 230.36 | 36,288,962 |
| 06 Mar 2019 | 233.60 | 234.10 | 230.10 | 232.30 | 228.39 | 22,728,313 |
| 05 Mar 2019 | 229.60 | 232.80 | 228.70 | 231.90 | 228.00 | 24,162,789 |
| 04 Mar 2019 | 229.10 | 230.70 | 228.40 | 229.20 | 225.34 | 26,526,225 |
| 01 Mar 2019 | 226.50 | 230.10 | 224.30 | 229.30 | 225.44 | 26,364,814 |
| 28 Feb 2019 | 229.60 | 229.60 | 226.00 | 226.00 | 222.20 | 33,598,257 |
| 27 Feb 2019 | 228.90 | 229.80 | 225.20 | 229.10 | 225.25 | 23,228,694 |
| 26 Feb 2019 | 222.00 | 229.10 | 221.20 | 228.40 | 224.56 | 27,132,501 |
| 25 Feb 2019 | 223.50 | 224.60 | 221.70 | 223.40 | 219.64 | 20,207,296 |
| 22 Feb 2019 | 225.20 | 226.00 | 222.00 | 222.80 | 219.05 | 28,251,012 |
| 21 Feb 2019 | 228.00 | 229.00 | 224.70 | 226.10 | 222.30 | 22,954,185 |
| 20 Feb 2019 | 225.00 | 229.00 | 220.80 | 227.40 | 223.57 | 32,598,414 |
| 19 Feb 2019 | 223.00 | 227.70 | 222.00 | 226.60 | 222.79 | 22,448,999 |
| 18 Feb 2019 | 223.20 | 224.80 | 221.90 | 223.30 | 219.54 | 13,002,334 |
| 15 Feb 2019 | 216.30 | 226.80 | 215.50 | 224.20 | 220.43 | 28,844,118 |
| 14 Feb 2019 | 219.70 | 221.60 | 216.60 | 217.90 | 214.23 | 31,176,313 |
| 13 Feb 2019 | 223.30 | 223.80 | 218.20 | 219.20 | 215.51 | 26,173,553 |
| 12 Feb 2019 | 227.30 | 227.30 | 222.20 | 223.50 | 219.74 | 19,433,593 |
| 11 Feb 2019 | 225.00 | 225.90 | 222.90 | 225.00 | 221.21 | 16,230,463 |
| 08 Feb 2019 | 227.10 | 228.30 | 223.50 | 224.20 | 220.43 | 16,400,248 |
| 07 Feb 2019 | 229.70 | 231.60 | 227.40 | 227.80 | 223.97 | 18,804,171 |
| 06 Feb 2019 | 226.10 | 231.00 | 225.40 | 229.70 | 225.84 | 31,634,370 |
| 05 Feb 2019 | 221.50 | 226.00 | 220.70 | 225.70 | 221.90 | 20,125,658 |
| 04 Feb 2019 | 221.20 | 223.00 | 221.00 | 221.50 | 217.77 | 17,872,865 |
| 01 Feb 2019 | 223.80 | 224.10 | 220.30 | 222.00 | 218.27 | 19,737,817 |
| 31 Jan 2019 | 222.70 | 224.10 | 221.40 | 223.10 | 219.35 | 24,294,703 |
| 30 Jan 2019 | 221.20 | 223.90 | 219.50 | 223.20 | 219.44 | 20,508,814 |
| 29 Jan 2019 | 223.00 | 223.60 | 220.50 | 220.90 | 217.18 | 39,391,119 |
| 28 Jan 2019 | 224.70 | 224.90 | 218.70 | 221.00 | 217.28 | 24,303,085 |
| 25 Jan 2019 | 222.50 | 226.10 | 221.60 | 224.90 | 221.12 | 16,305,335 |
| 24 Jan 2019 | 222.50 | 224.70 | 221.70 | 222.80 | 219.05 | 15,603,175 |
| 23 Jan 2019 | 221.20 | 225.30 | 219.80 | 223.60 | 219.84 | 23,320,620 |
| 22 Jan 2019 | 220.40 | 222.90 | 218.60 | 220.40 | 216.69 | 21,626,709 |
| 21 Jan 2019 | 223.70 | 224.20 | 218.20 | 220.70 | 216.99 | 23,541,788 |
| 18 Jan 2019 | 220.90 | 225.40 | 220.10 | 224.50 | 220.72 | 39,665,268 |
| 17 Jan 2019 | 219.30 | 220.10 | 216.20 | 219.10 | 215.41 | 16,322,582 |
| 16 Jan 2019 | 218.10 | 221.40 | 217.50 | 220.40 | 216.69 | 26,295,506 |
| 15 Jan 2019 | 219.00 | 219.50 | 215.20 | 218.10 | 214.43 | 35,674,865 |
| 14 Jan 2019 | 217.00 | 219.30 | 215.50 | 218.00 | 214.33 | 32,794,981 |
| 11 Jan 2019 | 216.40 | 219.20 | 214.20 | 218.00 | 214.33 | 27,475,496 |
| 10 Jan 2019 | 213.80 | 218.80 | 211.90 | 216.40 | 212.76 | 39,662,599 |
| 09 Jan 2019 | 213.00 | 214.90 | 209.00 | 211.80 | 208.24 | 36,057,434 |
| 08 Jan 2019 | 202.00 | 211.30 | 201.00 | 208.10 | 204.60 | 38,996,490 |
| 07 Jan 2019 | 198.30 | 203.00 | 197.55 | 202.50 | 199.09 | 44,425,553 |
| 04 Jan 2019 | 199.45 | 200.40 | 196.60 | 197.40 | 194.08 | 31,051,265 |
| 03 Jan 2019 | 191.00 | 199.95 | 189.90 | 199.35 | 196.00 | 44,356,508 |
| 02 Jan 2019 | 189.40 | 192.45 | 188.10 | 191.55 | 188.33 | 34,698,251 |
| 31 Dec 2018 | 192.25 | 193.85 | 190.00 | 190.10 | 186.90 | 10,408,186 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||