Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 10, 2019 | 3,135.36 | 3,142.12 | 3,126.09 | 3,132.52 | 3,132.52 | 1,662,835,229 |
Dec 09, 2019 | 3,141.86 | 3,148.87 | 3,135.46 | 3,135.96 | 3,135.96 | 3,345,990,000 |
Dec 06, 2019 | 3,134.62 | 3,150.60 | 3,134.62 | 3,145.91 | 3,145.91 | 3,479,480,000 |
Dec 05, 2019 | 3,119.21 | 3,119.45 | 3,103.76 | 3,117.43 | 3,117.43 | 3,355,750,000 |
Dec 04, 2019 | 3,103.50 | 3,119.38 | 3,102.53 | 3,112.76 | 3,112.76 | 3,695,030,000 |
Dec 03, 2019 | 3,087.41 | 3,094.97 | 3,070.33 | 3,093.20 | 3,093.20 | 3,653,390,000 |
Dec 02, 2019 | 3,143.85 | 3,144.31 | 3,110.78 | 3,113.87 | 3,113.87 | 3,268,740,000 |
Nov 29, 2019 | 3,147.18 | 3,150.30 | 3,139.34 | 3,140.98 | 3,140.98 | 1,743,020,000 |
Nov 27, 2019 | 3,145.49 | 3,154.26 | 3,143.41 | 3,153.63 | 3,153.63 | 3,033,090,000 |
Nov 26, 2019 | 3,134.85 | 3,142.69 | 3,131.00 | 3,140.52 | 3,140.52 | 4,595,590,000 |
Nov 25, 2019 | 3,117.44 | 3,133.83 | 3,117.44 | 3,133.64 | 3,133.64 | 3,511,530,000 |
Nov 22, 2019 | 3,111.41 | 3,112.87 | 3,099.26 | 3,110.29 | 3,110.29 | 3,226,780,000 |
Nov 21, 2019 | 3,108.49 | 3,110.11 | 3,094.55 | 3,103.54 | 3,103.54 | 3,720,560,000 |
Nov 20, 2019 | 3,114.66 | 3,118.97 | 3,091.41 | 3,108.46 | 3,108.46 | 4,034,890,000 |
Nov 19, 2019 | 3,127.45 | 3,127.64 | 3,113.47 | 3,120.18 | 3,120.18 | 3,590,070,000 |
Nov 18, 2019 | 3,117.91 | 3,124.17 | 3,112.06 | 3,122.03 | 3,122.03 | 3,436,690,000 |
Nov 15, 2019 | 3,107.92 | 3,120.46 | 3,104.60 | 3,120.46 | 3,120.46 | 3,335,650,000 |
Nov 14, 2019 | 3,090.75 | 3,098.20 | 3,083.26 | 3,096.63 | 3,096.63 | 3,276,070,000 |
Nov 13, 2019 | 3,084.18 | 3,098.06 | 3,078.80 | 3,094.04 | 3,094.04 | 3,509,280,000 |
Nov 12, 2019 | 3,089.28 | 3,102.61 | 3,084.73 | 3,091.84 | 3,091.84 | 3,466,010,000 |
Nov 11, 2019 | 3,080.33 | 3,088.33 | 3,075.82 | 3,087.01 | 3,087.01 | 3,035,530,000 |
Nov 08, 2019 | 3,081.25 | 3,093.09 | 3,073.58 | 3,093.08 | 3,093.08 | 3,499,150,000 |
Nov 07, 2019 | 3,087.02 | 3,097.77 | 3,080.23 | 3,085.18 | 3,085.18 | 4,144,640,000 |
Nov 06, 2019 | 3,075.10 | 3,078.34 | 3,065.89 | 3,076.78 | 3,076.78 | 4,458,190,000 |
Nov 05, 2019 | 3,080.80 | 3,083.95 | 3,072.15 | 3,074.62 | 3,074.62 | 4,486,130,000 |
Nov 04, 2019 | 3,078.96 | 3,085.20 | 3,074.87 | 3,078.27 | 3,078.27 | 4,146,850,000 |
Nov 01, 2019 | 3,050.72 | 3,066.95 | 3,050.72 | 3,066.91 | 3,066.91 | 3,930,200,000 |
Oct 31, 2019 | 3,046.90 | 3,046.90 | 3,023.19 | 3,037.56 | 3,037.56 | 4,139,280,000 |
Oct 30, 2019 | 3,039.74 | 3,050.10 | 3,025.96 | 3,046.77 | 3,046.77 | 3,776,030,000 |
Oct 29, 2019 | 3,035.39 | 3,047.87 | 3,034.81 | 3,036.89 | 3,036.89 | 3,589,930,000 |
Oct 28, 2019 | 3,032.12 | 3,044.08 | 3,032.12 | 3,039.42 | 3,039.42 | 3,521,230,000 |
Oct 25, 2019 | 3,003.32 | 3,027.39 | 3,001.94 | 3,022.55 | 3,022.55 | 3,370,370,000 |
Oct 24, 2019 | 3,014.78 | 3,016.07 | 3,000.42 | 3,010.29 | 3,010.29 | 3,692,600,000 |
Oct 23, 2019 | 2,994.01 | 3,004.78 | 2,991.21 | 3,004.52 | 3,004.52 | 3,392,870,000 |
Oct 22, 2019 | 3,010.73 | 3,014.57 | 2,995.04 | 2,995.99 | 2,995.99 | 3,523,890,000 |
Oct 21, 2019 | 2,996.48 | 3,007.33 | 2,995.35 | 3,006.72 | 3,006.72 | 3,271,620,000 |
Oct 18, 2019 | 2,996.84 | 3,000.00 | 2,976.31 | 2,986.20 | 2,986.20 | 3,264,290,000 |
Oct 17, 2019 | 3,000.77 | 3,008.29 | 2,991.79 | 2,997.95 | 2,997.95 | 3,115,960,000 |
Oct 16, 2019 | 2,989.68 | 2,997.54 | 2,985.20 | 2,989.69 | 2,989.69 | 3,222,570,000 |
Oct 15, 2019 | 2,973.61 | 3,003.28 | 2,973.61 | 2,995.68 | 2,995.68 | 3,340,740,000 |
Oct 14, 2019 | 2,965.81 | 2,972.84 | 2,962.94 | 2,966.15 | 2,966.15 | 2,557,020,000 |
Oct 11, 2019 | 2,963.07 | 2,993.28 | 2,963.07 | 2,970.27 | 2,970.27 | 3,580,460,000 |
Oct 10, 2019 | 2,918.55 | 2,948.46 | 2,917.12 | 2,938.13 | 2,938.13 | 3,217,250,000 |
Oct 09, 2019 | 2,911.10 | 2,929.32 | 2,907.41 | 2,919.40 | 2,919.40 | 2,726,820,000 |
Oct 08, 2019 | 2,920.40 | 2,925.47 | 2,892.66 | 2,893.06 | 2,893.06 | 3,356,450,000 |
Oct 07, 2019 | 2,944.23 | 2,959.75 | 2,935.68 | 2,938.79 | 2,938.79 | 2,940,140,000 |
Oct 04, 2019 | 2,918.56 | 2,953.74 | 2,918.56 | 2,952.01 | 2,952.01 | 2,990,830,000 |
Oct 03, 2019 | 2,885.38 | 2,911.13 | 2,855.94 | 2,910.63 | 2,910.63 | 3,503,640,000 |
Oct 02, 2019 | 2,924.78 | 2,924.78 | 2,874.93 | 2,887.61 | 2,887.61 | 3,912,520,000 |
Oct 01, 2019 | 2,983.69 | 2,992.53 | 2,938.70 | 2,940.25 | 2,940.25 | 3,558,040,000 |
Sep 30, 2019 | 2,967.07 | 2,983.85 | 2,967.07 | 2,976.74 | 2,976.74 | 3,247,610,000 |
Sep 27, 2019 | 2,985.47 | 2,987.31 | 2,945.53 | 2,961.79 | 2,961.79 | 3,243,650,000 |
Sep 26, 2019 | 2,985.73 | 2,987.28 | 2,963.71 | 2,977.62 | 2,977.62 | 3,077,240,000 |
Sep 25, 2019 | 2,968.35 | 2,989.82 | 2,952.86 | 2,984.87 | 2,984.87 | 3,318,870,000 |
Sep 24, 2019 | 3,002.43 | 3,007.98 | 2,957.73 | 2,966.60 | 2,966.60 | 3,868,160,000 |
Sep 23, 2019 | 2,983.50 | 2,999.15 | 2,982.23 | 2,991.78 | 2,991.78 | 3,186,590,000 |
Sep 20, 2019 | 3,008.42 | 3,016.37 | 2,984.68 | 2,992.07 | 2,992.07 | 6,094,740,000 |
Sep 19, 2019 | 3,010.36 | 3,021.99 | 3,003.16 | 3,006.79 | 3,006.79 | 3,251,290,000 |
Sep 18, 2019 | 3,001.50 | 3,007.83 | 2,978.57 | 3,006.73 | 3,006.73 | 3,435,540,000 |
Sep 17, 2019 | 2,995.67 | 3,006.21 | 2,993.73 | 3,005.70 | 3,005.70 | 3,671,840,000 |
Sep 16, 2019 | 2,996.41 | 3,002.19 | 2,990.67 | 2,997.96 | 2,997.96 | 4,274,640,000 |
Sep 13, 2019 | 3,012.21 | 3,017.33 | 3,002.90 | 3,007.39 | 3,007.39 | 3,520,060,000 |
Sep 12, 2019 | 3,009.08 | 3,020.74 | 3,000.92 | 3,009.57 | 3,009.57 | 3,791,860,000 |
Sep 11, 2019 | 2,981.41 | 3,000.93 | 2,975.31 | 3,000.93 | 3,000.93 | 3,927,550,000 |
Sep 10, 2019 | 2,971.01 | 2,979.39 | 2,957.01 | 2,979.39 | 2,979.39 | 4,390,770,000 |
Sep 09, 2019 | 2,988.43 | 2,989.43 | 2,969.39 | 2,978.43 | 2,978.43 | 4,002,890,000 |
Sep 06, 2019 | 2,980.33 | 2,985.03 | 2,972.51 | 2,978.71 | 2,978.71 | 3,208,280,000 |
Sep 05, 2019 | 2,960.60 | 2,985.86 | 2,960.60 | 2,976.00 | 2,976.00 | 3,890,700,000 |
Sep 04, 2019 | 2,924.67 | 2,938.84 | 2,921.86 | 2,937.78 | 2,937.78 | 3,163,260,000 |
Sep 03, 2019 | 2,909.01 | 2,914.39 | 2,891.85 | 2,906.27 | 2,906.27 | 3,426,790,000 |
Aug 30, 2019 | 2,937.09 | 2,940.43 | 2,913.32 | 2,926.46 | 2,926.46 | 3,008,450,000 |
Aug 29, 2019 | 2,910.37 | 2,930.50 | 2,905.67 | 2,924.58 | 2,924.58 | 3,176,190,000 |
Aug 28, 2019 | 2,861.28 | 2,890.03 | 2,853.05 | 2,887.94 | 2,887.94 | 3,097,420,000 |
Aug 27, 2019 | 2,893.14 | 2,898.79 | 2,860.59 | 2,869.16 | 2,869.16 | 3,533,630,000 |
Aug 26, 2019 | 2,866.70 | 2,879.27 | 2,856.00 | 2,878.38 | 2,878.38 | 2,857,600,000 |
Aug 23, 2019 | 2,911.07 | 2,927.01 | 2,834.97 | 2,847.11 | 2,847.11 | 3,937,300,000 |
Aug 22, 2019 | 2,930.94 | 2,939.08 | 2,904.51 | 2,922.95 | 2,922.95 | 2,890,880,000 |
Aug 21, 2019 | 2,922.04 | 2,928.73 | 2,917.91 | 2,924.43 | 2,924.43 | 3,011,190,000 |
Aug 20, 2019 | 2,919.01 | 2,923.63 | 2,899.60 | 2,900.51 | 2,900.51 | 3,066,300,000 |
Aug 19, 2019 | 2,913.48 | 2,931.00 | 2,913.48 | 2,923.65 | 2,923.65 | 3,212,880,000 |
Aug 16, 2019 | 2,864.74 | 2,893.63 | 2,864.74 | 2,888.68 | 2,888.68 | 3,498,150,000 |
Aug 15, 2019 | 2,846.20 | 2,856.67 | 2,825.51 | 2,847.60 | 2,847.60 | 4,038,000,000 |
Aug 14, 2019 | 2,894.15 | 2,894.15 | 2,839.64 | 2,840.60 | 2,840.60 | 4,312,530,000 |
Aug 13, 2019 | 2,880.72 | 2,943.31 | 2,877.05 | 2,926.32 | 2,926.32 | 3,853,600,000 |
Aug 12, 2019 | 2,907.07 | 2,907.58 | 2,873.14 | 2,882.70 | 2,882.70 | 2,851,630,000 |
Aug 09, 2019 | 2,930.51 | 2,935.75 | 2,900.15 | 2,918.65 | 2,918.65 | 3,350,640,000 |
Aug 08, 2019 | 2,896.21 | 2,938.72 | 2,894.47 | 2,938.09 | 2,938.09 | 4,106,370,000 |
Aug 07, 2019 | 2,858.65 | 2,892.17 | 2,825.71 | 2,883.98 | 2,883.98 | 4,491,750,000 |
Aug 06, 2019 | 2,861.18 | 2,884.40 | 2,847.42 | 2,881.77 | 2,881.77 | 4,154,240,000 |
Aug 05, 2019 | 2,898.07 | 2,898.07 | 2,822.12 | 2,844.74 | 2,844.74 | 4,513,730,000 |
Aug 02, 2019 | 2,943.90 | 2,945.50 | 2,914.11 | 2,932.05 | 2,932.05 | 3,874,660,000 |
Aug 01, 2019 | 2,980.32 | 3,013.59 | 2,945.23 | 2,953.56 | 2,953.56 | 4,762,300,000 |
Jul 31, 2019 | 3,016.22 | 3,017.40 | 2,958.08 | 2,980.38 | 2,980.38 | 4,623,430,000 |
Jul 30, 2019 | 3,007.66 | 3,017.19 | 3,000.94 | 3,013.18 | 3,013.18 | 3,634,330,000 |
Jul 29, 2019 | 3,024.47 | 3,025.61 | 3,014.30 | 3,020.97 | 3,020.97 | 3,203,710,000 |
Jul 26, 2019 | 3,013.25 | 3,027.98 | 3,012.59 | 3,025.86 | 3,025.86 | 3,257,590,000 |
Jul 25, 2019 | 3,016.26 | 3,016.31 | 2,997.24 | 3,003.67 | 3,003.67 | 3,645,270,000 |
Jul 24, 2019 | 2,998.77 | 3,019.59 | 2,996.82 | 3,019.56 | 3,019.56 | 3,428,980,000 |
Jul 23, 2019 | 2,994.74 | 3,005.90 | 2,988.56 | 3,005.47 | 3,005.47 | 3,313,660,000 |
Jul 22, 2019 | 2,981.93 | 2,990.71 | 2,976.65 | 2,985.03 | 2,985.03 | 3,003,720,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |