| Date | Open | High | Low | Close | Adj Close | Volume |
| 2019-10-01 | 118.849998 | 119.110001 | 117.720001 | 117.849998 | 117.323753 | 3729300 |
| 2019-10-02 | 117.400002 | 117.550003 | 115.610001 | 116.120003 | 115.601479 | 5944500 |
| 2019-10-03 | 115.879997 | 116.800003 | 114.580002 | 116.309998 | 115.790627 | 5206500 |
| 2019-10-04 | 116.400002 | 118.300003 | 116.190002 | 118.160004 | 117.632370 | 4627000 |
| 2019-10-07 | 118.099998 | 118.300003 | 116.879997 | 117.230003 | 116.706528 | 4695000 |
| 2019-10-08 | 116.809998 | 118.669998 | 116.660004 | 117.580002 | 117.054962 | 5125100 |
| 2019-10-09 | 118.180000 | 119.300003 | 118.019997 | 118.930000 | 118.398933 | 3903400 |
| 2019-10-10 | 118.900002 | 119.879997 | 118.599998 | 119.610001 | 119.075897 | 4341500 |
| 2019-10-11 | 119.919998 | 120.709999 | 118.720001 | 120.239998 | 119.703079 | 6127900 |
| 2019-10-14 | 119.849998 | 120.459999 | 119.099998 | 119.169998 | 118.637856 | 4573300 |
| 2019-10-15 | 119.330002 | 119.989998 | 118.870003 | 119.529999 | 118.996246 | 4516700 |
| 2019-10-16 | 119.309998 | 120.110001 | 119.099998 | 119.419998 | 118.886742 | 3781600 |
| 2019-10-17 | 119.669998 | 120.250000 | 119.360001 | 119.839996 | 119.304863 | 3910900 |
| 2019-10-18 | 120.449997 | 120.599998 | 119.129997 | 119.139999 | 118.607994 | 5592300 |
| 2019-10-21 | 119.300003 | 119.830002 | 118.820000 | 119.739998 | 119.205307 | 3410100 |
| 2019-10-22 | 119.750000 | 120.169998 | 119.389999 | 119.580002 | 119.046028 | 2544700 |
| 2019-10-23 | 119.169998 | 119.849998 | 118.690002 | 119.349998 | 118.817055 | 2840000 |
| 2019-10-24 | 119.150002 | 119.570000 | 118.510002 | 119.099998 | 118.568169 | 2900300 |
| 2019-10-25 | 119.000000 | 119.330002 | 118.199997 | 119.040001 | 118.508438 | 2564100 |
| 2019-10-28 | 119.250000 | 119.699997 | 118.529999 | 119.220001 | 118.687637 | 3404300 |
| 2019-10-29 | 118.500000 | 118.730003 | 117.080002 | 117.150002 | 116.626877 | 4791100 |
| 2019-10-30 | 117.180000 | 118.370003 | 117.050003 | 118.099998 | 117.572632 | 2996000 |
| 2019-10-31 | 117.930000 | 118.279999 | 116.830002 | 117.260002 | 116.736389 | 4881300 |
| 2019-11-01 | 117.919998 | 117.970001 | 117.230003 | 117.620003 | 117.094780 | 3762600 |
| 2019-11-04 | 118.400002 | 119.110001 | 117.169998 | 117.570000 | 117.045006 | 4646000 |
| 2019-11-05 | 117.680000 | 119.139999 | 117.080002 | 118.860001 | 118.329247 | 4217100 |
| 2019-11-06 | 118.830002 | 119.620003 | 118.709999 | 119.500000 | 118.966385 | 3614400 |
| 2019-11-07 | 120.000000 | 120.919998 | 119.540001 | 120.230003 | 119.693130 | 4441400 |
| 2019-11-08 | 120.309998 | 120.879997 | 118.940002 | 119.440002 | 118.906654 | 3832700 |
| 2019-11-11 | 118.699997 | 119.629997 | 118.279999 | 119.040001 | 118.508438 | 4439000 |
| 2019-11-12 | 119.599998 | 120.000000 | 118.809998 | 119.120003 | 118.588081 | 5063100 |
| 2019-11-13 | 119.160004 | 121.360001 | 118.660004 | 120.980003 | 120.439781 | 7711800 |
| 2019-11-14 | 124.599998 | 125.379997 | 119.510002 | 120.650002 | 120.111252 | 22504200 |
| 2019-11-15 | 120.680000 | 121.000000 | 118.379997 | 118.870003 | 118.339203 | 10137700 |
| 2019-11-18 | 118.449997 | 120.870003 | 118.239998 | 120.250000 | 119.713036 | 6548000 |
| 2019-11-19 | 120.110001 | 120.360001 | 119.709999 | 119.889999 | 119.354645 | 3715400 |
| 2019-11-20 | 120.209999 | 120.480003 | 118.400002 | 119.129997 | 118.598038 | 5075900 |
| 2019-11-21 | 118.830002 | 120.000000 | 118.669998 | 119.860001 | 119.324776 | 4302400 |
| 2019-11-22 | 120.150002 | 120.300003 | 119.269997 | 119.360001 | 118.827011 | 3843100 |
| 2019-11-25 | 120.000000 | 120.019997 | 117.900002 | 118.919998 | 118.388969 | 5881500 |
| 2019-11-26 | 118.959999 | 119.300003 | 118.449997 | 119.190002 | 118.657768 | 6292500 |
| 2019-11-27 | 119.389999 | 119.800003 | 118.730003 | 118.760002 | 118.229691 | 3434100 |
| 2019-11-29 | 119.139999 | 119.970001 | 119.000000 | 119.089996 | 118.558212 | 3157300 |
| 2019-12-02 | 119.150002 | 119.379997 | 117.839996 | 119.279999 | 118.747368 | 5670900 |
| 2019-12-03 | 118.400002 | 118.959999 | 117.769997 | 118.669998 | 118.140091 | 6594800 |
| 2019-12-04 | 119.120003 | 119.199997 | 118.300003 | 118.690002 | 118.160004 | 5556600 |
| 2019-12-05 | 118.360001 | 118.779999 | 117.419998 | 118.660004 | 118.660004 | 4352800 |
| 2019-12-06 | 119.080002 | 119.800003 | 118.919998 | 119.779999 | 119.779999 | 4340800 |
| 2019-12-09 | 119.570000 | 119.860001 | 119.180000 | 119.360001 | 119.360001 | 4816000 |
| 2019-12-10 | 119.349998 | 119.559998 | 119.019997 | 119.139999 | 119.139999 | 4282300 |
| 2019-12-11 | 119.400002 | 119.650002 | 118.529999 | 119.000000 | 119.000000 | 3506400 |
| 2019-12-12 | 119.000000 | 120.110001 | 118.680000 | 119.760002 | 119.760002 | 4149000 |
| 2019-12-13 | 119.160004 | 120.650002 | 119.019997 | 120.290001 | 120.290001 | 5366300 |
| 2019-12-16 | 120.419998 | 121.349998 | 120.419998 | 120.540001 | 120.540001 | 5350700 |
| 2019-12-17 | 120.949997 | 121.699997 | 120.699997 | 121.279999 | 121.279999 | 4575800 |
| 2019-12-18 | 121.510002 | 121.680000 | 119.839996 | 119.860001 | 119.860001 | 5103000 |
| 2019-12-19 | 119.940002 | 120.510002 | 119.779999 | 120.080002 | 120.080002 | 4464100 |
| 2019-12-20 | 121.480003 | 122.120003 | 120.019997 | 120.290001 | 120.290001 | 7954400 |
| 2019-12-23 | 120.199997 | 120.690002 | 119.010002 | 119.029999 | 119.029999 | 4485800 |
| 2019-12-24 | 119.129997 | 119.599998 | 119.010002 | 119.510002 | 119.510002 | 2227400 |
| 2019-12-26 | 119.610001 | 119.849998 | 118.949997 | 119.519997 | 119.519997 | 4223800 |
| 2019-12-27 | 119.940002 | 119.940002 | 119.250000 | 119.589996 | 119.589996 | 3544000 |
| 2019-12-30 | 119.800003 | 119.809998 | 119.129997 | 119.400002 | 119.400002 | 2945800 |