| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 23 Nov. 2018 | 5,691.30 | 5,724.30 | 5,678.30 | 5,716.20 | 5,716.20 | - |
| 22 Nov. 2018 | 5,642.80 | 5,695.40 | 5,642.80 | 5,691.30 | 5,691.30 | - |
| 21 Nov. 2018 | 5,671.80 | 5,671.80 | 5,594.00 | 5,642.80 | 5,642.80 | - |
| 20 Nov. 2018 | 5,693.70 | 5,693.70 | 5,635.50 | 5,671.80 | 5,671.80 | - |
| 19 Nov. 2018 | 5,730.60 | 5,731.30 | 5,682.40 | 5,693.70 | 5,693.70 | - |
| 16 Nov. 2018 | 5,736.00 | 5,757.90 | 5,726.50 | 5,730.60 | 5,730.60 | - |
| 15 Nov. 2018 | 5,732.80 | 5,753.50 | 5,686.80 | 5,736.00 | 5,736.00 | - |
| 14 Nov. 2018 | 5,834.20 | 5,837.30 | 5,728.60 | 5,732.80 | 5,732.80 | - |
| 13 Nov. 2018 | 5,941.30 | 5,941.30 | 5,824.40 | 5,834.20 | 5,834.20 | - |
| 12 Nov. 2018 | 5,921.80 | 5,941.30 | 5,884.60 | 5,941.30 | 5,941.30 | - |
| 09 Nov. 2018 | 5,928.20 | 5,933.50 | 5,896.40 | 5,921.80 | 5,921.80 | - |
| 08 Nov. 2018 | 5,896.90 | 5,935.50 | 5,896.90 | 5,928.20 | 5,928.20 | - |
| 07 Nov. 2018 | 5,875.20 | 5,896.90 | 5,844.60 | 5,896.90 | 5,896.90 | - |
| 06 Nov. 2018 | 5,818.10 | 5,877.20 | 5,818.10 | 5,875.20 | 5,875.20 | - |
| 05 Nov. 2018 | 5,849.20 | 5,857.40 | 5,817.70 | 5,818.10 | 5,818.10 | - |
| 02 Nov. 2018 | 5,840.80 | 5,849.20 | 5,809.20 | 5,849.20 | 5,849.20 | - |
| 01 Nov. 2018 | 5,830.30 | 5,877.20 | 5,820.70 | 5,840.80 | 5,840.80 | - |
| 31 Oct. 2018 | 5,805.10 | 5,830.30 | 5,789.50 | 5,830.30 | 5,830.30 | - |
| 30 Oct. 2018 | 5,728.20 | 5,805.10 | 5,691.70 | 5,805.10 | 5,805.10 | - |
| 29 Oct. 2018 | 5,665.20 | 5,737.60 | 5,665.20 | 5,728.20 | 5,728.20 | - |
| 26 Oct. 2018 | 5,664.10 | 5,700.20 | 5,624.60 | 5,665.20 | 5,665.20 | - |
| 25 Oct. 2018 | 5,829.00 | 5,829.00 | 5,664.10 | 5,664.10 | 5,664.10 | - |
| 24 Oct. 2018 | 5,843.10 | 5,857.10 | 5,819.40 | 5,829.00 | 5,829.00 | - |
| 23 Oct. 2018 | 5,904.90 | 5,905.40 | 5,843.10 | 5,843.10 | 5,843.10 | - |
| 22 Oct. 2018 | 5,939.50 | 5,939.50 | 5,887.70 | 5,904.90 | 5,904.90 | - |
| 19 Oct. 2018 | 5,942.40 | 5,942.40 | 5,883.30 | 5,939.50 | 5,939.50 | - |
| 18 Oct. 2018 | 5,939.10 | 5,942.80 | 5,914.90 | 5,942.40 | 5,942.40 | - |
| 17 Oct. 2018 | 5,869.90 | 5,940.20 | 5,869.90 | 5,939.10 | 5,939.10 | - |
| 16 Oct. 2018 | 5,869.90 | 5,884.70 | 5,837.10 | 5,869.90 | 5,869.90 | - |
| 15 Oct. 2018 | 5,895.70 | 5,895.70 | 5,796.00 | 5,837.10 | 5,837.10 | - |
| 12 Oct. 2018 | 5,883.80 | 5,904.00 | 5,846.70 | 5,895.70 | 5,895.70 | - |
| 11 Oct. 2018 | 6,049.80 | 6,049.80 | 5,883.80 | 5,883.80 | 5,883.80 | - |
| 10 Oct. 2018 | 6,041.10 | 6,057.80 | 6,022.70 | 6,049.80 | 6,049.80 | - |
| 09 Oct. 2018 | 6,100.30 | 6,101.80 | 6,033.60 | 6,041.10 | 6,041.10 | - |
| 08 Oct. 2018 | 6,177.40 | 6,177.40 | 6,100.30 | 6,100.30 | 6,100.30 | - |
| 05 Oct. 2018 | 6,176.30 | 6,199.20 | 6,160.60 | 6,185.50 | 6,185.50 | - |
| 04 Oct. 2018 | 6,146.10 | 6,195.20 | 6,146.10 | 6,176.30 | 6,176.30 | - |
| 03 Oct. 2018 | 6,126.20 | 6,151.40 | 6,126.20 | 6,146.10 | 6,146.10 | - |
| 02 Oct. 2018 | 6,172.30 | 6,180.30 | 6,118.40 | 6,126.20 | 6,126.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||