Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 10, 2019 | 2,989.30 | 3,002.98 | 2,984.62 | 2,993.07 | 2,993.07 | 3,154,240,000 |
Jul 09, 2019 | 2,965.52 | 2,981.90 | 2,963.44 | 2,979.63 | 2,979.63 | 3,028,210,000 |
Jul 08, 2019 | 2,979.77 | 2,980.76 | 2,970.09 | 2,975.95 | 2,975.95 | 2,904,550,000 |
Jul 05, 2019 | 2,984.25 | 2,994.03 | 2,967.97 | 2,990.41 | 2,990.41 | 2,434,210,000 |
Jul 03, 2019 | 2,978.08 | 2,995.84 | 2,977.96 | 2,995.82 | 2,995.82 | 1,963,720,000 |
Jul 02, 2019 | 2,964.66 | 2,973.21 | 2,955.92 | 2,973.01 | 2,973.01 | 3,206,840,000 |
Jul 01, 2019 | 2,971.41 | 2,977.93 | 2,952.22 | 2,964.33 | 2,964.33 | 3,513,270,000 |
Jun 28, 2019 | 2,932.94 | 2,943.98 | 2,929.05 | 2,941.76 | 2,941.76 | 5,420,700,000 |
Jun 27, 2019 | 2,919.66 | 2,929.30 | 2,918.57 | 2,924.92 | 2,924.92 | 3,122,920,000 |
Jun 26, 2019 | 2,926.07 | 2,932.59 | 2,912.99 | 2,913.78 | 2,913.78 | 3,478,130,000 |
Jun 25, 2019 | 2,945.78 | 2,946.52 | 2,916.01 | 2,917.38 | 2,917.38 | 3,578,050,000 |
Jun 24, 2019 | 2,951.42 | 2,954.92 | 2,944.05 | 2,945.35 | 2,945.35 | 3,136,250,000 |
Jun 21, 2019 | 2,952.71 | 2,964.15 | 2,946.87 | 2,950.46 | 2,950.46 | 5,000,120,000 |
Jun 20, 2019 | 2,949.60 | 2,958.06 | 2,931.50 | 2,954.18 | 2,954.18 | 3,905,940,000 |
Jun 19, 2019 | 2,920.55 | 2,931.74 | 2,911.43 | 2,926.46 | 2,926.46 | 3,287,890,000 |
Jun 18, 2019 | 2,906.71 | 2,930.79 | 2,905.44 | 2,917.75 | 2,917.75 | 3,437,620,000 |
Jun 17, 2019 | 2,889.75 | 2,897.27 | 2,887.30 | 2,889.67 | 2,889.67 | 2,810,140,000 |
Jun 14, 2019 | 2,886.82 | 2,894.45 | 2,879.62 | 2,886.98 | 2,886.98 | 2,922,330,000 |
Jun 13, 2019 | 2,886.24 | 2,895.24 | 2,881.99 | 2,891.64 | 2,891.64 | 3,069,810,000 |
Jun 12, 2019 | 2,882.73 | 2,888.57 | 2,874.68 | 2,879.84 | 2,879.84 | 3,034,130,000 |
Jun 11, 2019 | 2,903.27 | 2,910.61 | 2,878.53 | 2,885.72 | 2,885.72 | 3,548,420,000 |
Jun 10, 2019 | 2,885.83 | 2,904.77 | 2,885.51 | 2,886.73 | 2,886.73 | 3,209,210,000 |
Jun 07, 2019 | 2,852.87 | 2,884.97 | 2,852.87 | 2,873.34 | 2,873.34 | 3,220,250,000 |
Jun 06, 2019 | 2,828.51 | 2,852.10 | 2,822.45 | 2,843.49 | 2,843.49 | 3,396,410,000 |
Jun 05, 2019 | 2,818.09 | 2,827.28 | 2,800.92 | 2,826.15 | 2,826.15 | 3,548,830,000 |
Jun 04, 2019 | 2,762.64 | 2,804.49 | 2,762.64 | 2,803.27 | 2,803.27 | 3,810,430,000 |
Jun 03, 2019 | 2,751.53 | 2,763.07 | 2,728.81 | 2,744.45 | 2,744.45 | 3,966,700,000 |
May 31, 2019 | 2,766.15 | 2,768.98 | 2,750.52 | 2,752.06 | 2,752.06 | 3,981,020,000 |
May 30, 2019 | 2,786.94 | 2,799.00 | 2,776.74 | 2,788.86 | 2,788.86 | 3,273,790,000 |
May 29, 2019 | 2,790.25 | 2,792.03 | 2,766.06 | 2,783.02 | 2,783.02 | 3,700,050,000 |
May 28, 2019 | 2,830.03 | 2,840.51 | 2,801.58 | 2,802.39 | 2,802.39 | 4,121,410,000 |
May 24, 2019 | 2,832.41 | 2,841.36 | 2,820.19 | 2,826.06 | 2,826.06 | 2,887,390,000 |
May 23, 2019 | 2,836.70 | 2,836.70 | 2,805.49 | 2,822.24 | 2,822.24 | 3,891,980,000 |
May 22, 2019 | 2,856.06 | 2,865.47 | 2,851.11 | 2,856.27 | 2,856.27 | 3,192,510,000 |
May 21, 2019 | 2,854.02 | 2,868.88 | 2,854.02 | 2,864.36 | 2,864.36 | 3,218,700,000 |
May 20, 2019 | 2,841.94 | 2,853.86 | 2,831.29 | 2,840.23 | 2,840.23 | 3,288,870,000 |
May 17, 2019 | 2,858.60 | 2,885.48 | 2,854.23 | 2,859.53 | 2,859.53 | 3,257,950,000 |
May 16, 2019 | 2,855.80 | 2,892.15 | 2,855.80 | 2,876.32 | 2,876.32 | 3,338,060,000 |
May 15, 2019 | 2,820.38 | 2,858.68 | 2,815.08 | 2,850.96 | 2,850.96 | 3,125,950,000 |
May 14, 2019 | 2,820.12 | 2,852.54 | 2,820.12 | 2,834.41 | 2,834.41 | 3,322,720,000 |
May 13, 2019 | 2,840.19 | 2,840.19 | 2,801.43 | 2,811.87 | 2,811.87 | 3,894,030,000 |
May 10, 2019 | 2,863.10 | 2,891.31 | 2,825.39 | 2,881.40 | 2,881.40 | 3,529,600,000 |
May 09, 2019 | 2,859.84 | 2,875.97 | 2,836.40 | 2,870.72 | 2,870.72 | 3,638,820,000 |
May 08, 2019 | 2,879.61 | 2,897.96 | 2,873.28 | 2,879.42 | 2,879.42 | 3,485,790,000 |
May 07, 2019 | 2,913.03 | 2,913.03 | 2,862.60 | 2,884.05 | 2,884.05 | 3,767,100,000 |
May 06, 2019 | 2,908.89 | 2,937.32 | 2,898.21 | 2,932.47 | 2,932.47 | 3,181,520,000 |
May 03, 2019 | 2,929.21 | 2,947.85 | 2,929.21 | 2,945.64 | 2,945.64 | 3,338,120,000 |
May 02, 2019 | 2,922.16 | 2,931.68 | 2,900.50 | 2,917.52 | 2,917.52 | 3,778,890,000 |
May 01, 2019 | 2,952.33 | 2,954.13 | 2,923.36 | 2,923.73 | 2,923.73 | 3,645,850,000 |
Apr 30, 2019 | 2,937.14 | 2,948.22 | 2,924.11 | 2,945.83 | 2,945.83 | 3,919,330,000 |
Apr 29, 2019 | 2,940.58 | 2,949.52 | 2,939.35 | 2,943.03 | 2,943.03 | 3,118,780,000 |
Apr 26, 2019 | 2,925.81 | 2,939.88 | 2,917.56 | 2,939.88 | 2,939.88 | 3,248,500,000 |
Apr 25, 2019 | 2,928.99 | 2,933.10 | 2,912.84 | 2,926.17 | 2,926.17 | 3,425,280,000 |
Apr 24, 2019 | 2,934.00 | 2,936.83 | 2,926.05 | 2,927.25 | 2,927.25 | 3,448,960,000 |
Apr 23, 2019 | 2,909.99 | 2,936.31 | 2,908.53 | 2,933.68 | 2,933.68 | 3,635,030,000 |
Apr 22, 2019 | 2,898.78 | 2,909.51 | 2,896.35 | 2,907.97 | 2,907.97 | 2,997,950,000 |
Apr 18, 2019 | 2,904.81 | 2,908.40 | 2,891.90 | 2,905.03 | 2,905.03 | 3,506,850,000 |
Apr 17, 2019 | 2,916.04 | 2,918.00 | 2,895.45 | 2,900.45 | 2,900.45 | 3,602,300,000 |
Apr 16, 2019 | 2,912.26 | 2,916.06 | 2,900.71 | 2,907.06 | 2,907.06 | 3,402,210,000 |
Apr 15, 2019 | 2,908.32 | 2,909.60 | 2,896.48 | 2,905.58 | 2,905.58 | 3,088,330,000 |
Apr 12, 2019 | 2,900.86 | 2,910.54 | 2,898.37 | 2,907.41 | 2,907.41 | 3,688,490,000 |
Apr 11, 2019 | 2,891.92 | 2,893.42 | 2,881.99 | 2,888.32 | 2,888.32 | 2,938,540,000 |
Apr 10, 2019 | 2,881.37 | 2,889.71 | 2,879.13 | 2,888.21 | 2,888.21 | 3,062,380,000 |
Apr 09, 2019 | 2,886.58 | 2,886.88 | 2,873.33 | 2,878.20 | 2,878.20 | 3,007,980,000 |
Apr 08, 2019 | 2,888.46 | 2,895.95 | 2,880.78 | 2,895.77 | 2,895.77 | 3,054,030,000 |
Apr 05, 2019 | 2,884.16 | 2,893.24 | 2,882.99 | 2,892.74 | 2,892.74 | 3,146,820,000 |
Apr 04, 2019 | 2,873.99 | 2,881.28 | 2,867.14 | 2,879.39 | 2,879.39 | 3,015,180,000 |
Apr 03, 2019 | 2,876.09 | 2,885.25 | 2,865.17 | 2,873.40 | 2,873.40 | 3,550,240,000 |
Apr 02, 2019 | 2,868.24 | 2,872.90 | 2,858.75 | 2,867.24 | 2,867.24 | 3,246,900,000 |
Apr 01, 2019 | 2,848.63 | 2,869.40 | 2,848.63 | 2,867.19 | 2,867.19 | 3,500,760,000 |
Mar 29, 2019 | 2,828.27 | 2,836.03 | 2,819.23 | 2,834.40 | 2,834.40 | 3,740,700,000 |
Mar 28, 2019 | 2,809.40 | 2,819.71 | 2,798.77 | 2,815.44 | 2,815.44 | 3,158,170,000 |
Mar 27, 2019 | 2,819.72 | 2,825.56 | 2,787.72 | 2,805.37 | 2,805.37 | 3,372,930,000 |
Mar 26, 2019 | 2,812.66 | 2,829.87 | 2,803.99 | 2,818.46 | 2,818.46 | 3,266,050,000 |
Mar 25, 2019 | 2,796.01 | 2,809.79 | 2,785.02 | 2,798.36 | 2,798.36 | 3,376,580,000 |
Mar 22, 2019 | 2,844.52 | 2,846.16 | 2,800.47 | 2,800.71 | 2,800.71 | 4,237,200,000 |
Mar 21, 2019 | 2,819.72 | 2,860.31 | 2,817.38 | 2,854.88 | 2,854.88 | 3,546,800,000 |
Mar 20, 2019 | 2,831.34 | 2,843.54 | 2,812.43 | 2,824.23 | 2,824.23 | 3,771,200,000 |
Mar 19, 2019 | 2,840.76 | 2,852.42 | 2,823.27 | 2,832.57 | 2,832.57 | 3,620,220,000 |
Mar 18, 2019 | 2,822.61 | 2,835.41 | 2,821.99 | 2,832.94 | 2,832.94 | 3,552,190,000 |
Mar 15, 2019 | 2,810.79 | 2,830.73 | 2,810.79 | 2,822.48 | 2,822.48 | 5,962,730,000 |
Mar 14, 2019 | 2,810.38 | 2,815.00 | 2,803.46 | 2,808.48 | 2,808.48 | 3,469,730,000 |
Mar 13, 2019 | 2,799.78 | 2,821.24 | 2,799.78 | 2,810.92 | 2,810.92 | 3,766,150,000 |
Mar 12, 2019 | 2,787.34 | 2,798.32 | 2,786.73 | 2,791.52 | 2,791.52 | 3,414,230,000 |
Mar 11, 2019 | 2,747.61 | 2,784.00 | 2,747.61 | 2,783.30 | 2,783.30 | 3,749,030,000 |
Mar 08, 2019 | 2,730.79 | 2,744.13 | 2,722.27 | 2,743.07 | 2,743.07 | 3,423,130,000 |
Mar 07, 2019 | 2,766.53 | 2,767.25 | 2,739.09 | 2,748.93 | 2,748.93 | 3,904,860,000 |
Mar 06, 2019 | 2,790.27 | 2,790.27 | 2,768.69 | 2,771.45 | 2,771.45 | 3,786,600,000 |
Mar 05, 2019 | 2,794.41 | 2,796.44 | 2,782.97 | 2,789.65 | 2,789.65 | 3,585,690,000 |
Mar 04, 2019 | 2,814.37 | 2,816.88 | 2,767.66 | 2,792.81 | 2,792.81 | 3,919,810,000 |
Mar 01, 2019 | 2,798.22 | 2,808.02 | 2,787.38 | 2,803.69 | 2,803.69 | 3,972,280,000 |
Feb 28, 2019 | 2,788.11 | 2,793.73 | 2,782.51 | 2,784.49 | 2,784.49 | 4,396,930,000 |
Feb 27, 2019 | 2,787.50 | 2,795.76 | 2,775.13 | 2,792.38 | 2,792.38 | 3,767,130,000 |
Feb 26, 2019 | 2,792.36 | 2,803.12 | 2,789.47 | 2,793.90 | 2,793.90 | 3,645,680,000 |
Feb 25, 2019 | 2,804.35 | 2,813.49 | 2,794.99 | 2,796.11 | 2,796.11 | 3,804,380,000 |
Feb 22, 2019 | 2,780.67 | 2,794.20 | 2,779.11 | 2,792.67 | 2,792.67 | 3,427,810,000 |
Feb 21, 2019 | 2,780.24 | 2,781.58 | 2,764.55 | 2,774.88 | 2,774.88 | 3,559,710,000 |
Feb 20, 2019 | 2,779.05 | 2,789.88 | 2,774.06 | 2,784.70 | 2,784.70 | 3,835,450,000 |
Feb 19, 2019 | 2,769.28 | 2,787.33 | 2,767.29 | 2,779.76 | 2,779.76 | 3,533,710,000 |
Feb 15, 2019 | 2,760.24 | 2,775.66 | 2,760.24 | 2,775.60 | 2,775.60 | 3,641,370,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |