| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr. 2019 | 6,256.40 | 6,280.40 | 6,248.20 | 6,259.80 | 6,259.80 | - |
| 17 Apr. 2019 | 6,277.40 | 6,286.00 | 6,249.60 | 6,256.40 | 6,256.40 | - |
| 16 Apr. 2019 | 6,251.40 | 6,282.80 | 6,237.60 | 6,277.40 | 6,277.40 | - |
| 15 Apr. 2019 | 6,251.30 | 6,259.40 | 6,238.90 | 6,251.40 | 6,251.40 | - |
| 12 Apr. 2019 | 6,198.70 | 6,251.30 | 6,198.70 | 6,251.30 | 6,251.30 | - |
| 11 Apr. 2019 | 6,223.50 | 6,223.50 | 6,184.00 | 6,198.70 | 6,198.70 | - |
| 10 Apr. 2019 | 6,221.80 | 6,235.40 | 6,199.30 | 6,223.50 | 6,223.50 | - |
| 09 Apr. 2019 | 6,221.40 | 6,228.90 | 6,203.70 | 6,221.80 | 6,221.80 | - |
| 08 Apr. 2019 | 6,181.30 | 6,221.40 | 6,181.30 | 6,221.40 | 6,221.40 | - |
| 05 Apr. 2019 | 6,232.80 | 6,232.80 | 6,169.80 | 6,181.30 | 6,181.30 | - |
| 04 Apr. 2019 | 6,285.00 | 6,285.00 | 6,221.10 | 6,232.80 | 6,232.80 | - |
| 03 Apr. 2019 | 6,242.40 | 6,287.90 | 6,242.40 | 6,285.00 | 6,285.00 | - |
| 02 Apr. 2019 | 6,217.00 | 6,270.60 | 6,217.00 | 6,242.40 | 6,242.40 | - |
| 01 Apr. 2019 | 6,180.70 | 6,234.60 | 6,180.70 | 6,217.00 | 6,217.00 | - |
| 29 Mar. 2019 | 6,176.10 | 6,213.40 | 6,176.10 | 6,180.70 | 6,180.70 | - |
| 28 Mar. 2019 | 6,136.00 | 6,176.10 | 6,115.10 | 6,176.10 | 6,176.10 | - |
| 27 Mar. 2019 | 6,130.60 | 6,136.00 | 6,096.80 | 6,136.00 | 6,136.00 | - |
| 26 Mar. 2019 | 6,126.20 | 6,141.10 | 6,116.80 | 6,130.60 | 6,130.60 | - |
| 25 Mar. 2019 | 6,195.20 | 6,195.20 | 6,113.20 | 6,126.20 | 6,126.20 | - |
| 22 Mar. 2019 | 6,167.20 | 6,227.10 | 6,167.20 | 6,195.20 | 6,195.20 | - |
| 21 Mar. 2019 | 6,165.30 | 6,171.90 | 6,134.00 | 6,167.20 | 6,167.20 | - |
| 20 Mar. 2019 | 6,184.80 | 6,185.50 | 6,155.20 | 6,165.30 | 6,165.30 | - |
| 19 Mar. 2019 | 6,190.50 | 6,206.30 | 6,174.00 | 6,184.80 | 6,184.80 | - |
| 18 Mar. 2019 | 6,175.20 | 6,201.50 | 6,167.30 | 6,190.50 | 6,190.50 | - |
| 15 Mar. 2019 | 6,179.60 | 6,197.40 | 6,171.20 | 6,175.20 | 6,175.20 | - |
| 14 Mar. 2019 | 6,161.20 | 6,181.50 | 6,153.40 | 6,179.60 | 6,179.60 | - |
| 13 Mar. 2019 | 6,174.80 | 6,174.80 | 6,127.30 | 6,161.20 | 6,161.20 | - |
| 12 Mar. 2019 | 6,180.20 | 6,222.90 | 6,174.80 | 6,174.80 | 6,174.80 | - |
| 11 Mar. 2019 | 6,203.80 | 6,203.80 | 6,171.90 | 6,180.20 | 6,180.20 | - |
| 08 Mar. 2019 | 6,263.90 | 6,263.90 | 6,203.60 | 6,203.80 | 6,203.80 | - |
| 07 Mar. 2019 | 6,245.60 | 6,270.90 | 6,243.60 | 6,263.90 | 6,263.90 | - |
| 06 Mar. 2019 | 6,199.30 | 6,246.50 | 6,199.30 | 6,245.60 | 6,245.60 | - |
| 05 Mar. 2019 | 6,217.40 | 6,217.40 | 6,175.70 | 6,199.30 | 6,199.30 | - |
| 04 Mar. 2019 | 6,192.70 | 6,240.10 | 6,192.70 | 6,217.40 | 6,217.40 | - |
| 01 Mar. 2019 | 6,169.00 | 6,209.90 | 6,164.90 | 6,192.70 | 6,192.70 | - |
| 28 Feb. 2019 | 6,150.30 | 6,173.10 | 6,135.40 | 6,169.00 | 6,169.00 | - |
| 27 Feb. 2019 | 6,128.40 | 6,156.40 | 6,127.70 | 6,150.30 | 6,150.30 | - |
| 26 Feb. 2019 | 6,186.30 | 6,186.30 | 6,106.00 | 6,128.40 | 6,128.40 | - |
| 25 Feb. 2019 | 6,167.30 | 6,191.10 | 6,158.80 | 6,186.30 | 6,186.30 | - |
| 22 Feb. 2019 | 6,139.20 | 6,176.20 | 6,126.50 | 6,167.30 | 6,167.30 | - |
| 21 Feb. 2019 | 6,096.50 | 6,153.60 | 6,083.60 | 6,139.20 | 6,139.20 | - |
| 20 Feb. 2019 | 6,106.90 | 6,125.80 | 6,077.50 | 6,096.50 | 6,096.50 | - |
| 19 Feb. 2019 | 6,089.80 | 6,119.50 | 6,081.40 | 6,106.90 | 6,106.90 | - |
| 18 Feb. 2019 | 6,066.10 | 6,115.70 | 6,066.10 | 6,089.80 | 6,089.80 | - |
| 15 Feb. 2019 | 6,059.40 | 6,076.10 | 6,048.90 | 6,066.10 | 6,066.10 | - |
| 14 Feb. 2019 | 6,063.60 | 6,093.60 | 6,046.70 | 6,059.40 | 6,059.40 | - |
| 13 Feb. 2019 | 6,079.10 | 6,094.00 | 6,053.00 | 6,063.60 | 6,063.60 | - |
| 12 Feb. 2019 | 6,060.80 | 6,093.20 | 6,053.40 | 6,079.10 | 6,079.10 | - |
| 11 Feb. 2019 | 6,071.50 | 6,084.90 | 6,028.60 | 6,060.80 | 6,060.80 | - |
| 08 Feb. 2019 | 6,092.50 | 6,094.70 | 6,054.10 | 6,071.50 | 6,071.50 | - |
| 07 Feb. 2019 | 6,026.10 | 6,105.90 | 6,026.10 | 6,092.50 | 6,092.50 | - |
| 06 Feb. 2019 | 6,005.90 | 6,042.50 | 5,990.50 | 6,026.10 | 6,026.10 | - |
| 05 Feb. 2019 | 5,891.20 | 6,039.20 | 5,891.20 | 6,005.90 | 6,005.90 | - |
| 04 Feb. 2019 | 5,862.80 | 5,899.20 | 5,848.90 | 5,891.20 | 5,891.20 | - |
| 01 Feb. 2019 | 5,864.70 | 5,881.60 | 5,857.40 | 5,862.80 | 5,862.80 | 702,119,900 |
| 31 Jan. 2019 | 5,886.70 | 5,912.60 | 5,864.70 | 5,864.70 | 5,864.70 | - |
| 30 Jan. 2019 | 5,874.20 | 5,912.40 | 5,865.90 | 5,886.70 | 5,886.70 | - |
| 29 Jan. 2019 | 5,905.60 | 5,907.60 | 5,861.60 | 5,874.20 | 5,874.20 | - |
| 25 Jan. 2019 | 5,865.70 | 5,915.20 | 5,864.00 | 5,905.60 | 5,905.60 | - |
| 24 Jan. 2019 | 5,844.40 | 5,865.70 | 5,839.70 | 5,865.70 | 5,865.70 | - |
| 23 Jan. 2019 | 5,858.80 | 5,862.00 | 5,831.40 | 5,843.70 | 5,843.70 | - |
| 22 Jan. 2019 | 5,890.40 | 5,890.40 | 5,851.30 | 5,858.80 | 5,858.80 | - |
| 21 Jan. 2019 | 5,879.60 | 5,911.80 | 5,879.60 | 5,890.40 | 5,890.40 | - |
| 18 Jan. 2019 | 5,850.10 | 5,888.10 | 5,850.10 | 5,879.60 | 5,879.60 | - |
| 17 Jan. 2019 | 5,835.20 | 5,856.40 | 5,831.00 | 5,850.10 | 5,850.10 | - |
| 16 Jan. 2019 | 5,814.60 | 5,835.20 | 5,805.00 | 5,835.20 | 5,835.20 | - |
| 15 Jan. 2019 | 5,773.40 | 5,814.60 | 5,773.40 | 5,814.60 | 5,814.60 | - |
| 14 Jan. 2019 | 5,774.60 | 5,801.50 | 5,756.90 | 5,773.40 | 5,773.40 | - |
| 11 Jan. 2019 | 5,795.30 | 5,808.60 | 5,774.60 | 5,774.60 | 5,774.60 | - |
| 10 Jan. 2019 | 5,778.30 | 5,795.30 | 5,755.40 | 5,795.30 | 5,795.30 | - |
| 09 Jan. 2019 | 5,722.40 | 5,781.40 | 5,722.40 | 5,778.30 | 5,778.30 | - |
| 08 Jan. 2019 | 5,683.20 | 5,733.70 | 5,666.60 | 5,722.40 | 5,722.40 | 44,936,000 |
| 07 Jan. 2019 | 5,619.40 | 5,716.20 | 5,619.40 | 5,683.20 | 5,683.20 | - |
| 04 Jan. 2019 | 5,633.40 | 5,633.40 | 5,568.70 | 5,619.40 | 5,619.40 | - |
| 03 Jan. 2019 | 5,557.80 | 5,646.50 | 5,557.80 | 5,633.40 | 5,633.40 | - |
| 02 Jan. 2019 | 5,646.40 | 5,652.50 | 5,552.00 | 5,557.80 | 5,557.80 | - |
| 31 Dec. 2018 | 5,654.30 | 5,700.60 | 5,646.40 | 5,646.40 | 5,646.40 | - |
| 28 Dec. 2018 | 5,597.20 | 5,654.30 | 5,590.70 | 5,654.30 | 5,654.30 | - |
| 27 Dec. 2018 | 5,493.80 | 5,597.20 | 5,493.80 | 5,597.20 | 5,597.20 | - |
| 24 Dec. 2018 | 5,467.60 | 5,496.70 | 5,410.20 | 5,493.80 | 5,493.80 | - |
| 21 Dec. 2018 | 5,505.80 | 5,543.10 | 5,426.60 | 5,467.60 | 5,467.60 | - |
| 20 Dec. 2018 | 5,580.60 | 5,587.60 | 5,505.80 | 5,505.80 | 5,505.80 | - |
| 19 Dec. 2018 | 5,589.50 | 5,589.50 | 5,555.20 | 5,580.60 | 5,580.60 | - |
| 18 Dec. 2018 | 5,658.30 | 5,658.30 | 5,576.80 | 5,589.50 | 5,589.50 | - |
| 17 Dec. 2018 | 5,602.00 | 5,665.60 | 5,585.10 | 5,658.30 | 5,658.30 | - |
| 14 Dec. 2018 | 5,661.60 | 5,665.20 | 5,588.60 | 5,602.00 | 5,602.00 | - |
| 13 Dec. 2018 | 5,653.50 | 5,682.10 | 5,636.90 | 5,661.60 | 5,661.60 | - |
| 12 Dec. 2018 | 5,575.90 | 5,654.90 | 5,575.90 | 5,653.50 | 5,653.50 | - |
| 11 Dec. 2018 | 5,555.30 | 5,587.70 | 5,551.50 | 5,575.90 | 5,575.90 | - |
| 10 Dec. 2018 | 5,681.50 | 5,681.50 | 5,549.30 | 5,552.50 | 5,552.50 | - |
| 07 Dec. 2018 | 5,657.70 | 5,706.40 | 5,653.50 | 5,681.50 | 5,681.50 | - |
| 06 Dec. 2018 | 5,668.40 | 5,668.40 | 5,621.40 | 5,657.60 | 5,657.60 | - |
| 05 Dec. 2018 | 5,713.10 | 5,713.10 | 5,610.00 | 5,668.40 | 5,668.40 | - |
| 04 Dec. 2018 | 5,771.20 | 5,771.20 | 5,713.10 | 5,713.10 | 5,713.10 | - |
| 03 Dec. 2018 | 5,667.20 | 5,771.20 | 5,667.20 | 5,771.20 | 5,771.20 | - |
| 30 Nov. 2018 | 5,758.40 | 5,758.40 | 5,667.20 | 5,667.20 | 5,667.20 | - |
| 29 Nov. 2018 | 5,725.10 | 5,778.70 | 5,725.10 | 5,758.40 | 5,758.40 | - |
| 28 Nov. 2018 | 5,728.30 | 5,737.60 | 5,706.70 | 5,725.10 | 5,725.10 | - |
| 27 Nov. 2018 | 5,671.60 | 5,728.30 | 5,670.70 | 5,728.30 | 5,728.30 | - |
| 26 Nov. 2018 | 5,716.20 | 5,716.20 | 5,655.60 | 5,671.60 | 5,671.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||