| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Mar. 2019 | 195.95 | 197.05 | 195.26 | 196.80 | 196.80 | 380,075 |
| 15 Mar. 2019 | 198.01 | 198.30 | 195.60 | 195.93 | 195.93 | 1,254,783 |
| 14 Mar. 2019 | 196.57 | 196.82 | 194.46 | 196.19 | 196.19 | 587,963 |
| 13 Mar. 2019 | 196.53 | 196.87 | 194.15 | 196.34 | 196.34 | 1,010,058 |
| 13 Mar. 2019 | 1.20317 Dividend | |||||
| 12 Mar. 2019 | 200.90 | 201.04 | 198.61 | 198.61 | 197.41 | 696,671 |
| 11 Mar. 2019 | 200.64 | 200.64 | 198.20 | 198.88 | 197.68 | 543,260 |
| 08 Mar. 2019 | 199.72 | 200.37 | 198.16 | 199.41 | 198.20 | 736,240 |
| 07 Mar. 2019 | 198.46 | 199.70 | 197.33 | 199.52 | 198.31 | 901,782 |
| 06 Mar. 2019 | 197.99 | 199.26 | 197.50 | 198.13 | 196.93 | 1,032,858 |
| 05 Mar. 2019 | 199.20 | 199.20 | 196.55 | 197.99 | 196.79 | 986,854 |
| 04 Mar. 2019 | 197.00 | 199.75 | 196.90 | 198.91 | 197.71 | 985,754 |
| 01 Mar. 2019 | 194.45 | 197.06 | 194.00 | 195.66 | 194.47 | 1,239,607 |
| 28 Feb. 2019 | 188.03 | 193.76 | 187.53 | 193.76 | 192.59 | 1,170,704 |
| 27 Feb. 2019 | 189.00 | 189.25 | 187.12 | 187.94 | 186.80 | 560,871 |
| 26 Feb. 2019 | 189.50 | 189.98 | 186.51 | 187.25 | 186.12 | 633,149 |
| 25 Feb. 2019 | 188.35 | 189.86 | 187.32 | 189.09 | 187.94 | 871,513 |
| 22 Feb. 2019 | 187.00 | 187.25 | 185.45 | 186.50 | 185.37 | 2,049,987 |
| 21 Feb. 2019 | 187.84 | 187.84 | 184.27 | 185.50 | 184.38 | 1,588,777 |
| 20 Feb. 2019 | 186.74 | 186.74 | 184.03 | 185.35 | 184.23 | 965,868 |
| 19 Feb. 2019 | 186.10 | 187.14 | 184.00 | 184.00 | 182.89 | 833,635 |
| 18 Feb. 2019 | 187.78 | 188.20 | 186.05 | 187.04 | 185.91 | 718,124 |
| 15 Feb. 2019 | 187.35 | 188.00 | 185.00 | 185.00 | 183.88 | 1,103,855 |
| 14 Feb. 2019 | 186.59 | 189.30 | 185.00 | 187.29 | 186.16 | 1,119,150 |
| 13 Feb. 2019 | 196.60 | 196.80 | 184.50 | 186.09 | 184.96 | 1,948,731 |
| 12 Feb. 2019 | 190.55 | 195.20 | 190.55 | 193.69 | 192.52 | 790,376 |
| 11 Feb. 2019 | 193.53 | 194.68 | 190.58 | 191.29 | 190.13 | 786,406 |
| 08 Feb. 2019 | 194.50 | 195.28 | 191.62 | 194.53 | 193.35 | 1,001,702 |
| 07 Feb. 2019 | 190.85 | 193.97 | 188.83 | 192.60 | 191.43 | 1,192,944 |
| 06 Feb. 2019 | 192.00 | 192.39 | 188.82 | 188.82 | 187.68 | 1,006,059 |
| 05 Feb. 2019 | 193.60 | 195.20 | 192.32 | 193.03 | 191.86 | 726,705 |
| 04 Feb. 2019 | 194.72 | 194.87 | 193.31 | 193.77 | 192.60 | 525,575 |
| 01 Feb. 2019 | 195.03 | 195.39 | 194.03 | 194.44 | 193.26 | 530,544 |
| 31 Jan. 2019 | 195.95 | 197.00 | 194.72 | 194.72 | 193.54 | 1,374,138 |
| 30 Jan. 2019 | 197.00 | 197.30 | 194.00 | 194.73 | 193.55 | 528,245 |
| 29 Jan. 2019 | 197.21 | 198.96 | 194.14 | 194.49 | 193.31 | 727,156 |
| 25 Jan. 2019 | 197.80 | 199.83 | 196.25 | 199.16 | 197.95 | 2,297,288 |
| 24 Jan. 2019 | 198.00 | 198.86 | 197.42 | 198.86 | 197.66 | 688,156 |
| 23 Jan. 2019 | 195.89 | 198.83 | 194.72 | 197.50 | 196.30 | 548,113 |
| 22 Jan. 2019 | 195.78 | 196.44 | 195.02 | 195.70 | 194.51 | 367,095 |
| 21 Jan. 2019 | 197.25 | 197.64 | 195.31 | 195.78 | 194.59 | 360,226 |
| 18 Jan. 2019 | 196.65 | 198.10 | 196.02 | 196.19 | 195.00 | 600,382 |
| 17 Jan. 2019 | 197.74 | 197.74 | 195.02 | 196.38 | 195.19 | 545,624 |
| 16 Jan. 2019 | 197.97 | 198.00 | 195.55 | 197.29 | 196.09 | 535,004 |
| 15 Jan. 2019 | 194.00 | 198.40 | 193.80 | 197.91 | 196.71 | 785,888 |
| 14 Jan. 2019 | 195.50 | 195.85 | 192.43 | 194.38 | 193.20 | 393,719 |
| 11 Jan. 2019 | 196.79 | 198.19 | 195.02 | 195.20 | 194.02 | 663,281 |
| 10 Jan. 2019 | 196.14 | 196.47 | 193.55 | 196.47 | 195.28 | 689,344 |
| 09 Jan. 2019 | 192.31 | 195.36 | 190.33 | 195.10 | 193.92 | 860,068 |
| 08 Jan. 2019 | 187.49 | 191.39 | 187.18 | 189.92 | 188.77 | 705,145 |
| 07 Jan. 2019 | 191.43 | 191.66 | 186.87 | 187.50 | 186.36 | 562,508 |
| 04 Jan. 2019 | 189.00 | 189.20 | 185.01 | 188.53 | 187.39 | 827,295 |
| 03 Jan. 2019 | 186.05 | 190.75 | 185.01 | 189.45 | 188.30 | 763,953 |
| 02 Jan. 2019 | 185.17 | 187.21 | 184.51 | 185.38 | 184.26 | 487,741 |
| 31 Dec. 2018 | 188.00 | 188.50 | 185.16 | 185.16 | 184.04 | 411,394 |
| 28 Dec. 2018 | 185.00 | 186.93 | 183.54 | 186.49 | 185.36 | 673,459 |
| 27 Dec. 2018 | 181.12 | 184.29 | 180.36 | 184.29 | 183.17 | 758,966 |
| 24 Dec. 2018 | 175.35 | 178.26 | 174.43 | 178.26 | 177.18 | 337,193 |
| 21 Dec. 2018 | 176.75 | 177.73 | 173.33 | 177.73 | 176.65 | 3,511,997 |
| 20 Dec. 2018 | 176.05 | 178.88 | 175.38 | 175.65 | 174.59 | 1,714,916 |
| 19 Dec. 2018 | 179.90 | 180.85 | 178.01 | 178.15 | 177.07 | 968,640 |
| 18 Dec. 2018 | 183.44 | 183.47 | 181.07 | 181.37 | 180.27 | 829,176 |
| 17 Dec. 2018 | 180.86 | 184.30 | 179.41 | 183.74 | 182.63 | 671,093 |
| 14 Dec. 2018 | 181.32 | 181.44 | 178.33 | 180.15 | 179.06 | 848,193 |
| 13 Dec. 2018 | 182.00 | 182.50 | 180.52 | 181.65 | 180.55 | 589,630 |
| 12 Dec. 2018 | 182.94 | 184.75 | 181.15 | 182.70 | 181.59 | 817,762 |
| 11 Dec. 2018 | 178.96 | 180.50 | 177.07 | 180.38 | 179.29 | 594,185 |
| 10 Dec. 2018 | 182.27 | 182.68 | 175.94 | 176.64 | 175.57 | 871,144 |
| 07 Dec. 2018 | 180.07 | 185.21 | 180.07 | 183.90 | 182.79 | 708,529 |
| 06 Dec. 2018 | 178.29 | 179.46 | 176.30 | 179.24 | 178.15 | 786,398 |
| 05 Dec. 2018 | 176.33 | 180.12 | 174.83 | 179.75 | 178.66 | 838,025 |
| 04 Dec. 2018 | 180.73 | 184.32 | 180.29 | 181.78 | 180.68 | 677,070 |
| 03 Dec. 2018 | 182.50 | 184.24 | 181.23 | 183.49 | 182.38 | 885,103 |
| 30 Nov. 2018 | 182.48 | 182.50 | 177.40 | 177.40 | 176.33 | 3,262,259 |
| 29 Nov. 2018 | 181.00 | 182.30 | 179.45 | 180.80 | 179.70 | 1,314,797 |
| 28 Nov. 2018 | 182.00 | 182.91 | 179.25 | 179.78 | 178.69 | 628,921 |
| 27 Nov. 2018 | 180.24 | 182.46 | 178.70 | 179.50 | 178.41 | 876,714 |
| 26 Nov. 2018 | 180.89 | 182.44 | 179.28 | 179.70 | 178.61 | 770,072 |
| 23 Nov. 2018 | 182.83 | 184.77 | 181.53 | 182.32 | 181.22 | 596,794 |
| 22 Nov. 2018 | 181.52 | 185.59 | 181.27 | 184.81 | 183.69 | 802,933 |
| 21 Nov. 2018 | 173.18 | 179.94 | 173.00 | 178.77 | 177.69 | 1,040,495 |
| 20 Nov. 2018 | 181.13 | 181.50 | 175.00 | 175.75 | 174.69 | 2,699,047 |
| 19 Nov. 2018 | 183.41 | 184.70 | 181.50 | 182.30 | 181.20 | 680,584 |
| 16 Nov. 2018 | 185.60 | 186.49 | 182.02 | 183.67 | 182.56 | 520,968 |
| 15 Nov. 2018 | 185.00 | 186.82 | 182.02 | 184.26 | 183.14 | 764,300 |
| 14 Nov. 2018 | 187.74 | 188.77 | 183.60 | 183.60 | 182.49 | 904,857 |
| 13 Nov. 2018 | 190.02 | 190.48 | 186.91 | 187.89 | 186.75 | 830,080 |
| 12 Nov. 2018 | 191.75 | 192.87 | 189.15 | 192.87 | 191.70 | 560,681 |
| 09 Nov. 2018 | 194.45 | 194.50 | 188.26 | 190.58 | 189.43 | 571,424 |
| 08 Nov. 2018 | 191.32 | 192.63 | 190.14 | 191.10 | 189.94 | 1,523,048 |
| 07 Nov. 2018 | 187.91 | 188.58 | 185.36 | 188.32 | 187.18 | 526,540 |
| 06 Nov. 2018 | 188.05 | 189.94 | 185.02 | 187.01 | 185.88 | 585,584 |
| 05 Nov. 2018 | 191.97 | 192.04 | 187.25 | 187.52 | 186.38 | 716,284 |
| 02 Nov. 2018 | 191.23 | 193.69 | 190.26 | 192.18 | 191.02 | 1,033,094 |
| 01 Nov. 2018 | 190.02 | 190.44 | 186.48 | 188.28 | 187.14 | 1,192,262 |
| 31 Oct. 2018 | 188.00 | 189.00 | 183.68 | 188.00 | 186.86 | 1,036,377 |
| 30 Oct. 2018 | 182.82 | 187.49 | 180.29 | 187.44 | 186.30 | 828,716 |
| 29 Oct. 2018 | 179.86 | 185.38 | 178.54 | 183.40 | 182.29 | 832,894 |
| 26 Oct. 2018 | 176.50 | 177.85 | 175.36 | 176.90 | 175.83 | 2,980,024 |
| 25 Oct. 2018 | 179.07 | 179.97 | 174.69 | 174.69 | 173.63 | 1,702,359 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||