| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2019 | 7,714.06 | 7,747.27 | 7,678.35 | 7,702.38 | 7,702.38 | 2,122,410,000 |
| May 17, 2019 | 7,829.03 | 7,918.71 | 7,810.35 | 7,816.28 | 7,816.28 | 2,134,120,000 |
| May 16, 2019 | 7,832.58 | 7,946.23 | 7,826.67 | 7,898.05 | 7,898.05 | 2,163,120,000 |
| May 15, 2019 | 7,682.80 | 7,838.72 | 7,682.24 | 7,822.15 | 7,822.15 | 2,001,530,000 |
| May 14, 2019 | 7,689.66 | 7,776.20 | 7,665.30 | 7,734.49 | 7,734.49 | 2,084,850,000 |
| May 13, 2019 | 7,720.07 | 7,760.83 | 7,627.22 | 7,647.02 | 7,647.02 | 2,478,860,000 |
| May 10, 2019 | 7,881.31 | 7,949.34 | 7,759.34 | 7,916.94 | 7,916.94 | 2,387,720,000 |
| May 09, 2019 | 7,853.21 | 7,929.78 | 7,796.16 | 7,910.59 | 7,910.59 | 2,520,770,000 |
| May 08, 2019 | 7,946.24 | 8,004.49 | 7,923.35 | 7,943.32 | 7,943.32 | 2,175,100,000 |
| May 07, 2019 | 8,043.52 | 8,070.97 | 7,899.02 | 7,963.76 | 7,963.76 | 2,376,660,000 |
| May 06, 2019 | 7,981.85 | 8,135.54 | 7,981.85 | 8,123.29 | 8,123.29 | 1,966,120,000 |
| May 03, 2019 | 8,092.88 | 8,164.71 | 8,084.80 | 8,164.00 | 8,164.00 | 2,046,040,000 |
| May 02, 2019 | 8,046.48 | 8,094.06 | 7,976.77 | 8,036.77 | 8,036.77 | 2,158,600,000 |
| May 01, 2019 | 8,132.93 | 8,146.00 | 8,048.23 | 8,049.64 | 8,049.64 | 2,247,420,000 |
| Apr 30, 2019 | 8,104.91 | 8,124.61 | 8,050.55 | 8,095.39 | 8,095.39 | 2,115,770,000 |
| Apr 29, 2019 | 8,147.65 | 8,176.08 | 8,136.41 | 8,161.85 | 8,161.85 | 1,761,110,000 |
| Apr 26, 2019 | 8,100.28 | 8,146.42 | 8,060.89 | 8,146.40 | 8,146.40 | 1,971,270,000 |
| Apr 25, 2019 | 8,150.85 | 8,151.84 | 8,075.41 | 8,118.68 | 8,118.68 | 2,063,270,000 |
| Apr 24, 2019 | 8,122.88 | 8,139.55 | 8,101.70 | 8,102.01 | 8,102.01 | 2,022,490,000 |
| Apr 23, 2019 | 8,026.75 | 8,128.87 | 8,023.81 | 8,120.82 | 8,120.82 | 2,075,070,000 |
| Apr 22, 2019 | 7,969.37 | 8,017.15 | 7,965.90 | 8,015.27 | 8,015.27 | 1,776,060,000 |
| Apr 18, 2019 | 7,998.45 | 8,002.31 | 7,950.97 | 7,998.06 | 7,998.06 | 2,089,360,000 |
| Apr 17, 2019 | 8,044.97 | 8,052.40 | 7,973.38 | 7,996.08 | 7,996.08 | 2,290,690,000 |
| Apr 16, 2019 | 8,000.57 | 8,017.56 | 7,978.81 | 8,000.23 | 8,000.23 | 2,095,330,000 |
| Apr 15, 2019 | 7,987.16 | 7,993.33 | 7,933.57 | 7,976.01 | 7,976.01 | 1,816,920,000 |
| Apr 12, 2019 | 7,984.15 | 7,992.09 | 7,952.61 | 7,984.16 | 7,984.16 | 1,955,290,000 |
| Apr 11, 2019 | 7,975.20 | 7,975.20 | 7,933.41 | 7,947.36 | 7,947.36 | 1,956,840,000 |
| Apr 10, 2019 | 7,922.73 | 7,965.33 | 7,916.90 | 7,964.24 | 7,964.24 | 1,998,280,000 |
| Apr 09, 2019 | 7,924.77 | 7,945.55 | 7,897.61 | 7,909.28 | 7,909.28 | 2,067,570,000 |
| Apr 08, 2019 | 7,924.89 | 7,955.90 | 7,891.85 | 7,953.88 | 7,953.88 | 2,069,190,000 |
| Apr 05, 2019 | 7,914.51 | 7,940.45 | 7,909.14 | 7,938.69 | 7,938.69 | 2,148,730,000 |
| Apr 04, 2019 | 7,894.26 | 7,917.65 | 7,844.96 | 7,891.78 | 7,891.78 | 2,094,200,000 |
| Apr 03, 2019 | 7,891.18 | 7,938.26 | 7,870.90 | 7,895.55 | 7,895.55 | 2,487,210,000 |
| Apr 02, 2019 | 7,824.61 | 7,854.92 | 7,811.28 | 7,848.69 | 7,848.69 | 2,110,100,000 |
| Apr 01, 2019 | 7,800.24 | 7,831.45 | 7,777.09 | 7,828.91 | 7,828.91 | 2,198,050,000 |
| Mar 29, 2019 | 7,726.71 | 7,733.62 | 7,688.51 | 7,729.32 | 7,729.32 | 2,233,470,000 |
| Mar 28, 2019 | 7,660.07 | 7,689.16 | 7,619.82 | 7,669.17 | 7,669.17 | 1,902,060,000 |
| Mar 27, 2019 | 7,702.05 | 7,712.84 | 7,582.09 | 7,643.38 | 7,643.38 | 2,221,650,000 |
| Mar 26, 2019 | 7,700.00 | 7,738.17 | 7,649.21 | 7,691.52 | 7,691.52 | 2,068,900,000 |
| Mar 25, 2019 | 7,618.98 | 7,662.38 | 7,579.29 | 7,637.54 | 7,637.54 | 2,130,230,000 |
| Mar 22, 2019 | 7,800.25 | 7,817.83 | 7,642.57 | 7,642.67 | 7,642.67 | 2,490,730,000 |
| Mar 21, 2019 | 7,705.43 | 7,850.11 | 7,705.43 | 7,838.96 | 7,838.96 | 2,483,580,000 |
| Mar 20, 2019 | 7,721.95 | 7,779.24 | 7,674.04 | 7,728.97 | 7,728.97 | 2,424,400,000 |
| Mar 19, 2019 | 7,747.40 | 7,767.89 | 7,699.15 | 7,723.95 | 7,723.95 | 2,433,160,000 |
| Mar 18, 2019 | 7,696.38 | 7,737.67 | 7,677.74 | 7,714.48 | 7,714.48 | 2,274,490,000 |
| Mar 15, 2019 | 7,658.41 | 7,714.96 | 7,652.04 | 7,688.53 | 7,688.53 | 3,447,190,000 |
| Mar 14, 2019 | 7,644.79 | 7,653.10 | 7,627.02 | 7,630.91 | 7,630.91 | 2,176,510,000 |
| Mar 13, 2019 | 7,621.38 | 7,677.07 | 7,619.46 | 7,643.41 | 7,643.41 | 2,366,350,000 |
| Mar 12, 2019 | 7,571.85 | 7,611.13 | 7,560.46 | 7,591.03 | 7,591.03 | 2,161,400,000 |
| Mar 11, 2019 | 7,442.56 | 7,558.23 | 7,442.40 | 7,558.06 | 7,558.06 | 2,226,950,000 |
| Mar 08, 2019 | 7,334.35 | 7,411.52 | 7,332.92 | 7,408.14 | 7,408.14 | 2,245,430,000 |
| Mar 07, 2019 | 7,483.79 | 7,489.08 | 7,397.19 | 7,421.46 | 7,421.46 | 2,440,840,000 |
| Mar 06, 2019 | 7,575.38 | 7,579.02 | 7,499.87 | 7,505.92 | 7,505.92 | 2,242,810,000 |
| Mar 05, 2019 | 7,582.29 | 7,598.66 | 7,543.54 | 7,576.36 | 7,576.36 | 2,142,610,000 |
| Mar 04, 2019 | 7,636.62 | 7,643.66 | 7,501.56 | 7,577.57 | 7,577.57 | 2,569,590,000 |
| Mar 01, 2019 | 7,587.45 | 7,603.04 | 7,540.75 | 7,595.35 | 7,595.35 | 2,463,190,000 |
| Feb 28, 2019 | 7,533.31 | 7,561.90 | 7,516.48 | 7,532.53 | 7,532.53 | 2,647,080,000 |
| Feb 27, 2019 | 7,526.42 | 7,562.29 | 7,485.39 | 7,554.51 | 7,554.51 | 2,423,360,000 |
| Feb 26, 2019 | 7,535.29 | 7,573.22 | 7,524.31 | 7,549.30 | 7,549.30 | 2,257,710,000 |
| Feb 25, 2019 | 7,585.30 | 7,602.69 | 7,551.61 | 7,554.46 | 7,554.46 | 2,363,140,000 |
| Feb 22, 2019 | 7,481.63 | 7,527.54 | 7,479.01 | 7,527.54 | 7,527.54 | 2,417,680,000 |
| Feb 21, 2019 | 7,475.41 | 7,485.75 | 7,430.89 | 7,459.71 | 7,459.71 | 2,119,080,000 |
| Feb 20, 2019 | 7,490.31 | 7,513.70 | 7,455.25 | 7,489.07 | 7,489.07 | 2,181,760,000 |
| Feb 19, 2019 | 7,450.75 | 7,507.79 | 7,450.27 | 7,486.77 | 7,486.77 | 2,120,790,000 |
| Feb 15, 2019 | 7,468.57 | 7,477.28 | 7,440.26 | 7,472.41 | 7,472.41 | 2,257,750,000 |
| Feb 14, 2019 | 7,390.25 | 7,454.42 | 7,375.71 | 7,426.95 | 7,426.95 | 2,103,370,000 |
| Feb 13, 2019 | 7,437.46 | 7,461.66 | 7,413.84 | 7,420.38 | 7,420.38 | 2,093,800,000 |
| Feb 12, 2019 | 7,358.85 | 7,419.43 | 7,349.80 | 7,414.62 | 7,414.62 | 2,124,330,000 |
| Feb 11, 2019 | 7,327.37 | 7,343.56 | 7,290.03 | 7,307.90 | 7,307.90 | 1,897,800,000 |
| Feb 08, 2019 | 7,232.30 | 7,299.44 | 7,225.14 | 7,298.20 | 7,298.20 | 2,086,260,000 |
| Feb 07, 2019 | 7,316.50 | 7,336.74 | 7,235.05 | 7,288.35 | 7,288.35 | 2,295,080,000 |
| Feb 06, 2019 | 7,400.44 | 7,410.77 | 7,346.72 | 7,375.28 | 7,375.28 | 2,167,130,000 |
| Feb 05, 2019 | 7,356.34 | 7,408.68 | 7,355.36 | 7,402.08 | 7,402.08 | 2,265,520,000 |
| Feb 04, 2019 | 7,266.28 | 7,348.23 | 7,261.07 | 7,347.54 | 7,347.54 | 2,099,470,000 |
| Feb 01, 2019 | 7,256.37 | 7,299.94 | 7,243.41 | 7,263.87 | 7,263.87 | 2,383,430,000 |
| Jan 31, 2019 | 7,208.17 | 7,303.12 | 7,205.95 | 7,281.74 | 7,281.74 | 2,918,710,000 |
| Jan 30, 2019 | 7,094.79 | 7,201.31 | 7,065.57 | 7,183.08 | 7,183.08 | 2,544,050,000 |
| Jan 29, 2019 | 7,087.49 | 7,092.29 | 7,011.47 | 7,028.29 | 7,028.29 | 2,089,690,000 |
| Jan 28, 2019 | 7,075.01 | 7,086.30 | 7,034.25 | 7,085.68 | 7,085.68 | 2,435,480,000 |
| Jan 25, 2019 | 7,128.18 | 7,174.56 | 7,111.09 | 7,164.86 | 7,164.86 | 2,440,840,000 |
| Jan 24, 2019 | 7,042.25 | 7,078.96 | 7,029.95 | 7,073.46 | 7,073.46 | 2,400,290,000 |
| Jan 23, 2019 | 7,061.65 | 7,084.85 | 6,953.23 | 7,025.77 | 7,025.77 | 2,274,420,000 |
| Jan 22, 2019 | 7,109.57 | 7,110.16 | 6,979.81 | 7,020.36 | 7,020.36 | 2,380,950,000 |
| Jan 18, 2019 | 7,134.10 | 7,185.38 | 7,096.62 | 7,157.23 | 7,157.23 | 2,451,240,000 |
| Jan 17, 2019 | 7,010.13 | 7,113.95 | 7,003.62 | 7,084.46 | 7,084.46 | 2,128,840,000 |
| Jan 16, 2019 | 7,033.75 | 7,079.63 | 7,028.12 | 7,034.69 | 7,034.69 | 2,149,580,000 |
| Jan 15, 2019 | 6,931.39 | 7,025.85 | 6,928.12 | 7,023.83 | 7,023.83 | 2,038,090,000 |
| Jan 14, 2019 | 6,908.03 | 6,936.22 | 6,887.48 | 6,905.92 | 6,905.92 | 1,942,210,000 |
| Jan 11, 2019 | 6,947.46 | 6,975.65 | 6,933.60 | 6,971.48 | 6,971.48 | 2,066,500,000 |
| Jan 10, 2019 | 6,908.65 | 6,991.37 | 6,877.08 | 6,986.07 | 6,986.07 | 2,179,080,000 |
| Jan 09, 2019 | 6,923.06 | 6,985.22 | 6,899.56 | 6,957.08 | 6,957.08 | 2,422,590,000 |
| Jan 08, 2019 | 6,893.44 | 6,909.58 | 6,795.86 | 6,897.00 | 6,897.00 | 2,380,290,000 |
| Jan 07, 2019 | 6,757.53 | 6,855.60 | 6,741.40 | 6,823.47 | 6,823.47 | 2,507,550,000 |
| Jan 04, 2019 | 6,567.14 | 6,760.69 | 6,554.24 | 6,738.86 | 6,738.86 | 2,579,550,000 |
| Jan 03, 2019 | 6,584.77 | 6,600.21 | 6,457.13 | 6,463.50 | 6,463.50 | 2,607,290,000 |
| Jan 02, 2019 | 6,506.91 | 6,693.71 | 6,506.88 | 6,665.94 | 6,665.94 | 2,261,800,000 |
| Dec 31, 2018 | 6,649.52 | 6,659.96 | 6,570.06 | 6,635.28 | 6,635.28 | 2,098,560,000 |
| Dec 28, 2018 | 6,616.79 | 6,684.18 | 6,529.22 | 6,584.52 | 6,584.52 | 2,199,090,000 |
| Dec 27, 2018 | 6,457.19 | 6,583.01 | 6,336.97 | 6,579.49 | 6,579.49 | 2,415,870,000 |
| Dec 26, 2018 | 6,257.86 | 6,555.53 | 6,214.34 | 6,554.36 | 6,554.36 | 2,558,940,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||