Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 13, 2019 | 28,123.60 | 28,290.73 | 28,028.32 | 28,135.38 | 28,135.38 | 254,807,841 |
Dec 12, 2019 | 27,898.34 | 28,224.95 | 27,859.87 | 28,132.05 | 28,132.05 | 277,740,000 |
Dec 11, 2019 | 27,867.31 | 27,925.50 | 27,801.80 | 27,911.30 | 27,911.30 | 213,510,000 |
Dec 10, 2019 | 27,900.65 | 27,949.02 | 27,804.00 | 27,881.72 | 27,881.72 | 213,250,000 |
Dec 09, 2019 | 27,987.05 | 28,010.42 | 27,906.14 | 27,909.60 | 27,909.60 | 217,000,000 |
Dec 06, 2019 | 27,839.68 | 28,035.85 | 27,839.68 | 28,015.06 | 28,015.06 | 223,310,000 |
Dec 05, 2019 | 27,736.05 | 27,745.20 | 27,562.80 | 27,677.79 | 27,677.79 | 208,600,000 |
Dec 04, 2019 | 27,634.63 | 27,727.45 | 27,612.08 | 27,649.78 | 27,649.78 | 218,200,000 |
Dec 03, 2019 | 27,501.98 | 27,524.74 | 27,325.13 | 27,502.81 | 27,502.81 | 275,350,000 |
Dec 02, 2019 | 28,109.74 | 28,109.84 | 27,782.35 | 27,783.04 | 27,783.04 | 236,610,000 |
Nov 29, 2019 | 28,103.16 | 28,119.51 | 28,042.53 | 28,051.41 | 28,051.41 | 120,630,000 |
Nov 27, 2019 | 28,156.47 | 28,174.97 | 28,075.23 | 28,164.00 | 28,164.00 | 198,210,000 |
Nov 26, 2019 | 28,080.75 | 28,146.02 | 28,042.21 | 28,121.68 | 28,121.68 | 324,050,000 |
Nov 25, 2019 | 27,917.77 | 28,068.69 | 27,917.77 | 28,066.47 | 28,066.47 | 248,420,000 |
Nov 22, 2019 | 27,831.23 | 27,898.46 | 27,773.98 | 27,875.62 | 27,875.62 | 214,780,000 |
Nov 21, 2019 | 27,820.28 | 27,828.33 | 27,708.34 | 27,766.29 | 27,766.29 | 232,020,000 |
Nov 20, 2019 | 27,879.55 | 27,897.28 | 27,675.28 | 27,821.09 | 27,821.09 | 258,140,000 |
Nov 19, 2019 | 28,079.76 | 28,090.21 | 27,894.52 | 27,934.02 | 27,934.02 | 245,890,000 |
Nov 18, 2019 | 27,993.22 | 28,040.97 | 27,969.24 | 28,036.22 | 28,036.22 | 252,320,000 |
Nov 15, 2019 | 27,843.54 | 28,004.89 | 27,843.54 | 28,004.89 | 28,004.89 | 283,720,000 |
Nov 14, 2019 | 27,757.20 | 27,800.71 | 27,676.97 | 27,781.96 | 27,781.96 | 303,970,000 |
Nov 13, 2019 | 27,622.04 | 27,806.40 | 27,587.20 | 27,783.59 | 27,783.59 | 278,390,000 |
Nov 12, 2019 | 27,701.59 | 27,770.86 | 27,635.32 | 27,691.49 | 27,691.49 | 213,670,000 |
Nov 11, 2019 | 27,580.66 | 27,714.39 | 27,517.67 | 27,691.49 | 27,691.49 | 202,350,000 |
Nov 08, 2019 | 27,686.20 | 27,694.95 | 27,578.97 | 27,681.24 | 27,681.24 | 221,440,000 |
Nov 07, 2019 | 27,590.16 | 27,774.67 | 27,590.16 | 27,674.80 | 27,674.80 | 259,020,000 |
Nov 06, 2019 | 27,502.74 | 27,526.05 | 27,407.81 | 27,492.56 | 27,492.56 | 237,910,000 |
Nov 05, 2019 | 27,500.23 | 27,560.36 | 27,453.55 | 27,492.63 | 27,492.63 | 286,350,000 |
Nov 04, 2019 | 27,402.06 | 27,517.58 | 27,402.06 | 27,462.11 | 27,462.11 | 273,030,000 |
Nov 01, 2019 | 27,142.95 | 27,347.43 | 27,142.95 | 27,347.36 | 27,347.36 | 270,870,000 |
Oct 31, 2019 | 27,188.37 | 27,188.37 | 26,918.29 | 27,046.23 | 27,046.23 | 270,910,000 |
Oct 30, 2019 | 27,110.71 | 27,204.36 | 26,999.64 | 27,186.69 | 27,186.69 | 231,750,000 |
Oct 29, 2019 | 27,061.07 | 27,165.94 | 27,039.76 | 27,071.46 | 27,071.46 | 269,610,000 |
Oct 28, 2019 | 27,040.33 | 27,167.88 | 27,028.71 | 27,090.72 | 27,090.72 | 290,770,000 |
Oct 25, 2019 | 26,789.61 | 27,015.37 | 26,765.68 | 26,958.06 | 26,958.06 | 274,610,000 |
Oct 24, 2019 | 26,893.93 | 26,931.78 | 26,714.34 | 26,805.53 | 26,805.53 | 253,590,000 |
Oct 23, 2019 | 26,835.24 | 26,896.89 | 26,745.00 | 26,833.95 | 26,833.95 | 247,680,000 |
Oct 22, 2019 | 26,850.43 | 26,946.64 | 26,782.61 | 26,788.10 | 26,788.10 | 265,510,000 |
Oct 21, 2019 | 26,852.67 | 26,852.67 | 26,747.62 | 26,827.64 | 26,827.64 | 241,030,000 |
Oct 18, 2019 | 27,004.49 | 27,018.25 | 26,770.13 | 26,770.20 | 26,770.20 | 288,970,000 |
Oct 17, 2019 | 27,032.38 | 27,112.16 | 26,970.29 | 27,025.88 | 27,025.88 | 222,540,000 |
Oct 16, 2019 | 26,972.31 | 27,058.34 | 26,943.29 | 27,001.98 | 27,001.98 | 214,660,000 |
Oct 15, 2019 | 26,811.20 | 27,120.11 | 26,811.20 | 27,024.80 | 27,024.80 | 245,510,000 |
Oct 14, 2019 | 26,766.43 | 26,874.33 | 26,749.18 | 26,787.36 | 26,787.36 | 178,620,000 |
Oct 11, 2019 | 26,694.20 | 27,013.97 | 26,694.20 | 26,816.59 | 26,816.59 | 282,080,000 |
Oct 10, 2019 | 26,317.35 | 26,603.31 | 26,314.51 | 26,496.67 | 26,496.67 | 217,680,000 |
Oct 09, 2019 | 26,308.23 | 26,424.31 | 26,249.75 | 26,346.01 | 26,346.01 | 190,060,000 |
Oct 08, 2019 | 26,276.59 | 26,421.81 | 26,139.80 | 26,164.04 | 26,164.04 | 244,590,000 |
Oct 07, 2019 | 26,502.33 | 26,655.84 | 26,424.54 | 26,478.02 | 26,478.02 | 195,200,000 |
Oct 04, 2019 | 26,271.70 | 26,590.74 | 26,271.70 | 26,573.72 | 26,573.72 | 221,310,000 |
Oct 03, 2019 | 26,039.02 | 26,205.20 | 25,743.46 | 26,201.04 | 26,201.04 | 241,610,000 |
Oct 02, 2019 | 26,425.86 | 26,438.04 | 25,974.12 | 26,078.62 | 26,078.62 | 309,640,000 |
Oct 01, 2019 | 26,962.54 | 27,046.21 | 26,562.22 | 26,573.04 | 26,573.04 | 260,110,000 |
Sep 30, 2019 | 26,852.33 | 26,998.86 | 26,852.33 | 26,916.83 | 26,916.83 | 222,680,000 |
Sep 27, 2019 | 26,987.26 | 27,012.54 | 26,715.82 | 26,820.25 | 26,820.25 | 217,780,000 |
Sep 26, 2019 | 27,004.11 | 27,015.07 | 26,803.84 | 26,891.12 | 26,891.12 | 229,180,000 |
Sep 25, 2019 | 26,866.71 | 27,016.56 | 26,755.86 | 26,970.71 | 26,970.71 | 237,220,000 |
Sep 24, 2019 | 27,034.07 | 27,079.68 | 26,704.96 | 26,807.77 | 26,807.77 | 301,750,000 |
Sep 23, 2019 | 26,851.45 | 27,011.07 | 26,831.34 | 26,949.99 | 26,949.99 | 204,240,000 |
Sep 20, 2019 | 27,102.18 | 27,194.75 | 26,926.68 | 26,935.07 | 26,935.07 | 497,640,000 |
Sep 19, 2019 | 27,186.05 | 27,272.17 | 27,064.21 | 27,094.79 | 27,094.79 | 212,360,000 |
Sep 18, 2019 | 27,075.39 | 27,161.93 | 26,899.15 | 27,147.08 | 27,147.08 | 212,860,000 |
Sep 17, 2019 | 27,010.12 | 27,110.80 | 26,984.14 | 27,110.80 | 27,110.80 | 223,580,000 |
Sep 16, 2019 | 27,146.06 | 27,172.87 | 27,032.56 | 27,076.82 | 27,076.82 | 220,620,000 |
Sep 13, 2019 | 27,216.67 | 27,277.55 | 27,193.95 | 27,219.52 | 27,219.52 | 255,260,000 |
Sep 12, 2019 | 27,197.32 | 27,306.73 | 27,105.01 | 27,182.45 | 27,182.45 | 250,010,000 |
Sep 11, 2019 | 26,928.05 | 27,137.04 | 26,885.48 | 27,137.04 | 27,137.04 | 272,590,000 |
Sep 10, 2019 | 26,805.83 | 26,909.43 | 26,717.05 | 26,909.43 | 26,909.43 | 322,340,000 |
Sep 09, 2019 | 26,866.23 | 26,900.83 | 26,762.18 | 26,835.51 | 26,835.51 | 273,120,000 |
Sep 06, 2019 | 26,790.25 | 26,860.87 | 26,708.39 | 26,797.46 | 26,797.46 | 209,700,000 |
Sep 05, 2019 | 26,603.15 | 26,836.30 | 26,603.15 | 26,728.15 | 26,728.15 | 256,670,000 |
Sep 04, 2019 | 26,301.99 | 26,362.35 | 26,244.44 | 26,355.47 | 26,355.47 | 202,710,000 |
Sep 03, 2019 | 26,198.26 | 26,198.26 | 25,978.22 | 26,118.02 | 26,118.02 | 223,210,000 |
Aug 30, 2019 | 26,476.39 | 26,514.62 | 26,295.59 | 26,403.28 | 26,403.28 | 2,190,810,000 |
Aug 29, 2019 | 26,249.09 | 26,408.84 | 26,185.71 | 26,362.25 | 26,362.25 | 208,650,000 |
Aug 28, 2019 | 25,712.99 | 26,041.57 | 25,637.43 | 26,036.10 | 26,036.10 | 207,070,000 |
Aug 27, 2019 | 26,014.46 | 26,054.02 | 25,721.85 | 25,777.90 | 25,777.90 | 263,530,000 |
Aug 26, 2019 | 25,826.05 | 25,941.25 | 25,716.39 | 25,898.83 | 25,898.83 | 222,780,000 |
Aug 23, 2019 | 26,134.21 | 26,320.29 | 25,507.18 | 25,628.90 | 25,628.90 | 364,260,000 |
Aug 22, 2019 | 26,271.64 | 26,388.78 | 26,099.01 | 26,252.24 | 26,252.24 | 222,810,000 |
Aug 21, 2019 | 26,145.36 | 26,268.32 | 26,141.77 | 26,202.73 | 26,202.73 | 208,790,000 |
Aug 20, 2019 | 26,086.86 | 26,160.12 | 25,952.00 | 25,962.44 | 25,962.44 | 238,100,000 |
Aug 19, 2019 | 26,020.06 | 26,222.32 | 26,020.06 | 26,135.79 | 26,135.79 | 252,640,000 |
Aug 16, 2019 | 25,678.17 | 25,929.65 | 25,678.17 | 25,886.01 | 25,886.01 | 276,210,000 |
Aug 15, 2019 | 25,514.25 | 25,639.69 | 25,339.60 | 25,579.39 | 25,579.39 | 332,600,000 |
Aug 14, 2019 | 26,035.08 | 26,035.08 | 25,471.59 | 25,479.42 | 25,479.42 | 352,250,000 |
Aug 13, 2019 | 25,888.88 | 26,426.97 | 25,833.25 | 26,279.91 | 26,279.91 | 308,900,000 |
Aug 12, 2019 | 26,169.91 | 26,178.95 | 25,824.94 | 25,896.44 | 25,896.44 | 199,390,000 |
Aug 09, 2019 | 26,337.09 | 26,413.36 | 26,097.64 | 26,287.44 | 26,287.44 | 240,260,000 |
Aug 08, 2019 | 26,086.52 | 26,383.61 | 26,038.10 | 26,378.19 | 26,378.19 | 282,530,000 |
Aug 07, 2019 | 25,814.22 | 26,073.21 | 25,440.39 | 26,007.07 | 26,007.07 | 344,790,000 |
Aug 06, 2019 | 25,810.62 | 26,038.68 | 25,710.87 | 26,029.52 | 26,029.52 | 318,160,000 |
Aug 05, 2019 | 26,259.23 | 26,259.23 | 25,523.38 | 25,717.74 | 25,717.74 | 422,240,000 |
Aug 02, 2019 | 26,528.66 | 26,570.02 | 26,249.22 | 26,485.01 | 26,485.01 | 327,640,000 |
Aug 01, 2019 | 26,879.86 | 27,175.59 | 26,548.71 | 26,583.42 | 26,583.42 | 386,320,000 |
Jul 31, 2019 | 27,244.67 | 27,281.65 | 26,719.60 | 26,864.27 | 26,864.27 | 385,150,000 |
Jul 30, 2019 | 27,145.39 | 27,224.36 | 27,069.86 | 27,198.02 | 27,198.02 | 293,250,000 |
Jul 29, 2019 | 27,192.24 | 27,275.85 | 27,178.06 | 27,221.35 | 27,221.35 | 250,850,000 |
Jul 26, 2019 | 27,166.00 | 27,213.70 | 27,123.25 | 27,192.45 | 27,192.45 | 233,650,000 |
Jul 25, 2019 | 27,247.39 | 27,298.43 | 27,062.48 | 27,140.98 | 27,140.98 | 241,420,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |