Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2018 | 12,555.96 | 12,585.37 | 12,490.77 | 12,540.50 | 12,540.50 | 111,680,200 |
Apr 19, 2018 | 12,595.61 | 12,595.61 | 12,534.63 | 12,567.42 | 12,567.42 | 70,668,500 |
Apr 18, 2018 | 12,597.58 | 12,640.25 | 12,548.45 | 12,590.83 | 12,590.83 | 83,029,000 |
Apr 17, 2018 | 12,443.20 | 12,614.25 | 12,417.26 | 12,585.57 | 12,585.57 | 85,350,700 |
Apr 16, 2018 | 12,478.99 | 12,487.04 | 12,375.63 | 12,391.41 | 12,391.41 | 62,656,800 |
Apr 13, 2018 | 12,461.31 | 12,523.97 | 12,411.65 | 12,442.40 | 12,442.40 | 76,693,800 |
Apr 12, 2018 | 12,282.39 | 12,434.24 | 12,263.70 | 12,415.01 | 12,415.01 | 82,053,600 |
Apr 11, 2018 | 12,372.07 | 12,381.53 | 12,256.59 | 12,293.97 | 12,293.97 | 98,812,700 |
Apr 10, 2018 | 12,389.90 | 12,428.90 | 12,334.95 | 12,397.32 | 12,397.32 | 99,355,700 |
Apr 09, 2018 | 12,311.02 | 12,371.11 | 12,205.39 | 12,261.75 | 12,261.75 | 77,287,300 |
Apr 06, 2018 | 12,242.94 | 12,290.03 | 12,202.05 | 12,241.27 | 12,241.27 | 87,009,100 |
Apr 05, 2018 | 12,153.61 | 12,322.37 | 12,135.64 | 12,305.19 | 12,305.19 | 109,092,300 |
Apr 04, 2018 | 12,000.47 | 12,011.12 | 11,792.35 | 11,957.90 | 11,957.90 | 107,305,000 |
Apr 03, 2018 | 11,997.47 | 12,069.48 | 11,913.62 | 12,002.45 | 12,002.45 | 95,226,700 |
Mar 29, 2018 | 11,956.34 | 12,151.31 | 11,942.28 | 12,096.73 | 12,096.73 | 111,589,200 |
Mar 28, 2018 | 11,868.08 | 11,961.16 | 11,770.40 | 11,940.71 | 11,940.71 | 113,396,700 |
Mar 27, 2018 | 11,996.35 | 12,042.78 | 11,927.91 | 11,970.83 | 11,970.83 | 98,677,800 |
Mar 26, 2018 | 11,919.64 | 11,984.50 | 11,726.62 | 11,787.26 | 11,787.26 | 99,857,900 |
Mar 23, 2018 | 11,995.51 | 12,001.78 | 11,818.70 | 11,886.31 | 11,886.31 | 145,617,800 |
Mar 22, 2018 | 12,187.73 | 12,267.17 | 12,009.50 | 12,100.08 | 12,100.08 | 138,428,600 |
Mar 21, 2018 | 12,336.76 | 12,344.09 | 12,250.37 | 12,309.15 | 12,309.15 | 108,917,200 |
Mar 20, 2018 | 12,261.19 | 12,320.00 | 12,191.55 | 12,307.33 | 12,307.33 | 72,907,500 |
Mar 19, 2018 | 12,346.51 | 12,369.77 | 12,183.79 | 12,217.02 | 12,217.02 | 97,309,700 |
Mar 16, 2018 | 12,345.56 | 12,454.02 | 12,337.62 | 12,389.58 | 12,389.58 | 212,840,100 |
Mar 15, 2018 | 12,284.14 | 12,378.39 | 12,239.96 | 12,345.56 | 12,345.56 | 106,658,200 |
Mar 14, 2018 | 12,212.49 | 12,322.89 | 12,202.76 | 12,237.74 | 12,237.74 | 104,202,200 |
Mar 13, 2018 | 12,425.69 | 12,459.90 | 12,162.47 | 12,221.03 | 12,221.03 | 131,887,900 |
Mar 12, 2018 | 12,453.30 | 12,454.96 | 12,361.01 | 12,418.39 | 12,418.39 | 136,801,400 |
Mar 09, 2018 | 12,331.64 | 12,407.98 | 12,284.57 | 12,346.68 | 12,346.68 | 96,109,700 |
Mar 08, 2018 | 12,237.94 | 12,382.69 | 12,177.12 | 12,355.57 | 12,355.57 | 97,759,800 |
Mar 07, 2018 | 12,060.09 | 12,275.69 | 12,020.61 | 12,245.36 | 12,245.36 | 92,920,300 |
Mar 06, 2018 | 12,229.29 | 12,259.58 | 12,110.34 | 12,113.87 | 12,113.87 | 104,517,000 |
Mar 05, 2018 | 11,831.57 | 12,110.18 | 11,830.98 | 12,090.87 | 12,090.87 | 109,920,600 |
Mar 02, 2018 | 12,051.89 | 12,081.40 | 11,877.66 | 11,913.71 | 11,913.71 | 120,480,800 |
Mar 01, 2018 | 12,386.40 | 12,387.88 | 12,143.14 | 12,190.94 | 12,190.94 | 113,680,600 |
Feb 28, 2018 | 12,427.46 | 12,516.92 | 12,417.96 | 12,435.85 | 12,435.85 | 93,391,300 |
Feb 27, 2018 | 12,573.65 | 12,577.56 | 12,436.13 | 12,490.73 | 12,490.73 | 89,864,600 |
Feb 26, 2018 | 12,566.05 | 12,601.46 | 12,484.59 | 12,527.04 | 12,527.04 | 78,303,000 |
Feb 23, 2018 | 12,491.77 | 12,513.32 | 12,431.94 | 12,483.79 | 12,483.79 | 97,926,500 |
Feb 22, 2018 | 12,358.82 | 12,497.71 | 12,283.70 | 12,461.91 | 12,461.91 | 104,173,000 |
Feb 21, 2018 | 12,457.22 | 12,474.37 | 12,372.26 | 12,470.49 | 12,470.49 | 83,382,600 |
Feb 20, 2018 | 12,403.63 | 12,496.10 | 12,333.79 | 12,487.90 | 12,487.90 | 87,127,600 |
Feb 19, 2018 | 12,495.07 | 12,505.49 | 12,361.86 | 12,385.60 | 12,385.60 | 66,917,000 |
Feb 16, 2018 | 12,408.48 | 12,484.12 | 12,368.71 | 12,451.96 | 12,451.96 | 104,230,500 |
Feb 15, 2018 | 12,425.45 | 12,479.97 | 12,275.04 | 12,346.17 | 12,346.17 | 111,934,900 |
Feb 14, 2018 | 12,294.85 | 12,393.71 | 12,075.21 | 12,339.16 | 12,339.16 | 130,713,000 |
Feb 13, 2018 | 12,282.76 | 12,300.63 | 12,196.22 | 12,196.50 | 12,196.50 | 94,601,100 |
Feb 12, 2018 | 12,238.63 | 12,379.16 | 12,222.34 | 12,282.77 | 12,282.77 | 120,024,900 |
Feb 09, 2018 | 12,263.10 | 12,296.18 | 12,003.36 | 12,107.48 | 12,107.48 | 175,812,900 |
Feb 08, 2018 | 12,506.18 | 12,541.32 | 12,187.45 | 12,260.29 | 12,260.29 | 153,991,900 |
Feb 07, 2018 | 12,478.68 | 12,651.28 | 12,414.84 | 12,590.43 | 12,590.43 | 153,471,100 |
Feb 06, 2018 | 12,232.86 | 12,550.16 | 12,232.86 | 12,392.66 | 12,392.66 | 204,856,800 |
Feb 05, 2018 | 12,687.79 | 12,752.60 | 12,622.44 | 12,687.49 | 12,687.49 | 113,937,900 |
Feb 02, 2018 | 12,954.59 | 12,954.59 | 12,782.07 | 12,785.16 | 12,785.16 | 140,869,300 |
Feb 01, 2018 | 13,235.15 | 13,301.41 | 12,971.78 | 13,003.90 | 13,003.90 | 122,880,100 |
Jan 31, 2018 | 13,210.76 | 13,268.41 | 13,159.35 | 13,189.48 | 13,189.48 | 111,852,500 |
Jan 30, 2018 | 13,223.97 | 13,309.86 | 13,171.91 | 13,197.71 | 13,197.71 | 115,152,700 |
Jan 29, 2018 | 13,358.90 | 13,370.02 | 13,274.84 | 13,324.48 | 13,324.48 | 78,822,500 |
Jan 26, 2018 | 13,297.51 | 13,348.69 | 13,268.31 | 13,340.17 | 13,340.17 | 75,829,200 |
Jan 25, 2018 | 13,374.38 | 13,443.36 | 13,222.47 | 13,298.36 | 13,298.36 | 106,119,200 |
Jan 24, 2018 | 13,572.71 | 13,576.84 | 13,414.74 | 13,414.74 | 13,414.74 | 105,385,100 |
Jan 23, 2018 | 13,577.14 | 13,596.89 | 13,517.81 | 13,559.60 | 13,559.60 | 97,239,000 |
Jan 22, 2018 | 13,435.14 | 13,470.05 | 13,410.96 | 13,463.69 | 13,463.69 | 95,295,700 |
Jan 19, 2018 | 13,297.74 | 13,445.47 | 13,294.81 | 13,434.45 | 13,434.45 | 108,147,200 |
Jan 18, 2018 | 13,250.25 | 13,293.29 | 13,201.34 | 13,281.43 | 13,281.43 | 89,644,100 |
Jan 17, 2018 | 13,200.92 | 13,251.44 | 13,137.51 | 13,183.96 | 13,183.96 | 88,144,100 |
Jan 16, 2018 | 13,228.60 | 13,351.09 | 13,196.56 | 13,246.33 | 13,246.33 | 85,801,600 |
Jan 15, 2018 | 13,244.37 | 13,250.37 | 13,173.71 | 13,200.51 | 13,200.51 | 58,326,200 |
Jan 12, 2018 | 13,241.28 | 13,265.14 | 13,168.01 | 13,245.03 | 13,245.03 | 87,893,300 |
Jan 11, 2018 | 13,281.20 | 13,298.65 | 13,151.84 | 13,202.90 | 13,202.90 | 110,577,300 |
Jan 10, 2018 | 13,355.28 | 13,377.88 | 13,227.57 | 13,281.34 | 13,281.34 | 120,334,900 |
Jan 09, 2018 | 13,383.26 | 13,425.02 | 13,361.22 | 13,385.59 | 13,385.59 | 94,770,400 |
Jan 08, 2018 | 13,399.62 | 13,407.82 | 13,334.16 | 13,367.78 | 13,367.78 | 95,005,300 |
Jan 05, 2018 | 13,219.11 | 13,332.80 | 13,219.11 | 13,319.64 | 13,319.64 | 112,555,000 |
Jan 04, 2018 | 13,065.98 | 13,208.35 | 13,062.67 | 13,167.89 | 13,167.89 | 101,199,400 |
Jan 03, 2018 | 12,916.18 | 13,023.59 | 12,893.05 | 12,978.21 | 12,978.21 | 84,809,300 |
Jan 02, 2018 | 12,897.69 | 12,924.16 | 12,745.15 | 12,871.39 | 12,871.39 | 86,049,300 |
Dec 29, 2017 | 12,980.09 | 12,980.74 | 12,911.73 | 12,917.64 | 12,917.64 | 42,169,200 |
Dec 28, 2017 | 13,065.46 | 13,069.40 | 12,965.28 | 12,979.94 | 12,979.94 | 43,152,100 |
Dec 27, 2017 | 13,070.19 | 13,128.74 | 13,020.43 | 13,070.02 | 13,070.02 | 44,677,000 |
Dec 22, 2017 | 13,076.76 | 13,108.56 | 13,059.87 | 13,072.79 | 13,072.79 | 52,876,700 |
Dec 21, 2017 | 13,065.79 | 13,137.71 | 13,013.63 | 13,109.74 | 13,109.74 | 70,360,200 |
Dec 20, 2017 | 13,244.27 | 13,252.67 | 13,026.11 | 13,069.17 | 13,069.17 | 79,842,200 |
Dec 19, 2017 | 13,314.73 | 13,338.91 | 13,213.19 | 13,215.79 | 13,215.79 | 73,881,500 |
Dec 18, 2017 | 13,211.63 | 13,331.95 | 13,206.12 | 13,312.30 | 13,312.30 | 93,660,800 |
Dec 15, 2017 | 13,027.84 | 13,109.13 | 13,008.07 | 13,103.56 | 13,103.56 | 183,649,900 |
Dec 14, 2017 | 13,107.11 | 13,159.48 | 13,011.97 | 13,068.08 | 13,068.08 | 121,549,300 |
Dec 13, 2017 | 13,148.52 | 13,188.07 | 13,120.40 | 13,125.64 | 13,125.64 | 119,136,800 |
Dec 12, 2017 | 13,131.41 | 13,183.83 | 13,079.86 | 13,183.53 | 13,183.53 | 76,497,200 |
Dec 11, 2017 | 13,181.85 | 13,192.42 | 13,112.82 | 13,123.65 | 13,123.65 | 71,491,100 |
Dec 08, 2017 | 13,146.82 | 13,240.92 | 13,136.78 | 13,153.70 | 13,153.70 | 104,081,300 |
Dec 07, 2017 | 13,026.30 | 13,083.08 | 12,989.00 | 13,045.15 | 13,045.15 | 76,453,600 |
Dec 06, 2017 | 12,897.43 | 13,033.75 | 12,864.68 | 12,998.85 | 12,998.85 | 84,631,500 |
Dec 05, 2017 | 13,056.82 | 13,094.38 | 12,960.59 | 13,048.54 | 13,048.54 | 81,417,900 |
Dec 04, 2017 | 13,038.77 | 13,117.75 | 12,974.32 | 13,058.55 | 13,058.55 | 85,813,900 |
Dec 01, 2017 | 13,044.15 | 13,064.29 | 12,810.13 | 12,861.49 | 12,861.49 | 114,375,600 |
Nov 30, 2017 | 13,060.56 | 13,177.57 | 13,023.98 | 13,023.98 | 13,023.98 | 126,013,900 |
Nov 29, 2017 | 13,153.74 | 13,196.15 | 13,037.34 | 13,061.87 | 13,061.87 | 93,296,900 |
Nov 28, 2017 | 13,008.94 | 13,071.01 | 12,966.38 | 13,059.53 | 13,059.53 | 66,115,200 |
Nov 27, 2017 | 13,036.74 | 13,117.76 | 12,989.37 | 13,000.20 | 13,000.20 | 64,100,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |