| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 18, 2019 | 8,151.76 | 8,185.39 | 8,135.12 | 8,158.73 | 8,158.73 | 959,772,605 |
| Jul 17, 2019 | 8,224.00 | 8,230.67 | 8,184.66 | 8,185.21 | 8,185.21 | 1,846,960,000 |
| Jul 16, 2019 | 8,251.66 | 8,259.75 | 8,204.23 | 8,222.80 | 8,222.80 | 1,933,960,000 |
| Jul 15, 2019 | 8,263.18 | 8,264.78 | 8,236.27 | 8,258.19 | 8,258.19 | 1,783,980,000 |
| Jul 12, 2019 | 8,209.20 | 8,245.66 | 8,201.52 | 8,244.14 | 8,244.14 | 1,824,870,000 |
| Jul 11, 2019 | 8,219.28 | 8,226.18 | 8,171.63 | 8,196.04 | 8,196.04 | 1,966,970,000 |
| Jul 10, 2019 | 8,183.19 | 8,228.60 | 8,160.56 | 8,202.53 | 8,202.53 | 184,910,000 |
| Jul 09, 2019 | 8,061.41 | 8,146.98 | 8,061.32 | 8,141.73 | 8,141.73 | 170,720,000 |
| Jul 08, 2019 | 8,112.91 | 8,161.79 | 8,078.39 | 8,098.38 | 8,098.38 | 177,320,000 |
| Jul 05, 2019 | 8,123.28 | 8,171.97 | 8,093.66 | 8,161.79 | 8,161.79 | 149,410,000 |
| Jul 03, 2019 | 8,129.57 | 8,170.23 | 8,122.34 | 8,170.23 | 8,170.23 | 1,548,190,000 |
| Jul 02, 2019 | 8,086.65 | 8,109.37 | 8,063.11 | 8,109.09 | 8,109.09 | 1,946,320,000 |
| Jul 01, 2019 | 8,145.85 | 8,150.45 | 8,059.29 | 8,091.16 | 8,091.16 | 2,208,900,000 |
| Jun 28, 2019 | 7,988.76 | 8,010.15 | 7,961.46 | 8,006.24 | 8,006.24 | 4,078,990,000 |
| Jun 27, 2019 | 7,939.36 | 7,976.58 | 7,935.47 | 7,967.76 | 7,967.76 | 2,023,120,000 |
| Jun 26, 2019 | 7,933.92 | 7,974.28 | 7,903.07 | 7,909.97 | 7,909.97 | 2,104,750,000 |
| Jun 25, 2019 | 8,005.27 | 8,007.31 | 7,879.15 | 7,884.72 | 7,884.72 | 2,127,310,000 |
| Jun 24, 2019 | 8,040.58 | 8,047.56 | 8,004.63 | 8,005.70 | 8,005.70 | 2,070,370,000 |
| Jun 21, 2019 | 8,028.69 | 8,073.02 | 8,011.20 | 8,031.71 | 8,031.71 | 2,894,340,000 |
| Jun 20, 2019 | 8,087.45 | 8,088.88 | 7,996.87 | 8,051.34 | 8,051.34 | 2,053,530,000 |
| Jun 19, 2019 | 7,970.26 | 7,998.59 | 7,930.38 | 7,987.32 | 7,987.32 | 2,014,080,000 |
| Jun 18, 2019 | 7,920.98 | 8,005.21 | 7,911.67 | 7,953.88 | 7,953.88 | 2,244,920,000 |
| Jun 17, 2019 | 7,819.43 | 7,865.98 | 7,812.61 | 7,845.02 | 7,845.02 | 1,935,290,000 |
| Jun 14, 2019 | 7,807.19 | 7,819.21 | 7,778.12 | 7,796.66 | 7,796.66 | 1,804,340,000 |
| Jun 13, 2019 | 7,822.56 | 7,848.36 | 7,813.60 | 7,837.13 | 7,837.13 | 1,838,930,000 |
| Jun 12, 2019 | 7,803.13 | 7,819.16 | 7,773.97 | 7,792.72 | 7,792.72 | 1,952,790,000 |
| Jun 11, 2019 | 7,901.04 | 7,909.99 | 7,798.63 | 7,822.57 | 7,822.57 | 2,114,680,000 |
| Jun 10, 2019 | 7,798.87 | 7,895.44 | 7,795.76 | 7,823.17 | 7,823.17 | 2,049,370,000 |
| Jun 07, 2019 | 7,652.97 | 7,767.02 | 7,647.91 | 7,742.10 | 7,742.10 | 2,066,020,000 |
| Jun 06, 2019 | 7,582.24 | 7,634.12 | 7,546.22 | 7,615.55 | 7,615.55 | 2,070,940,000 |
| Jun 05, 2019 | 7,585.68 | 7,589.47 | 7,498.17 | 7,575.48 | 7,575.48 | 2,115,570,000 |
| Jun 04, 2019 | 7,413.94 | 7,529.50 | 7,385.02 | 7,527.12 | 7,527.12 | 2,369,150,000 |
| Jun 03, 2019 | 7,441.21 | 7,457.66 | 7,292.22 | 7,333.02 | 7,333.02 | 2,576,920,000 |
| May 31, 2019 | 7,470.95 | 7,506.86 | 7,448.23 | 7,453.15 | 7,453.15 | 2,236,940,000 |
| May 30, 2019 | 7,565.46 | 7,595.90 | 7,527.66 | 7,567.72 | 7,567.72 | 1,872,000,000 |
| May 29, 2019 | 7,553.02 | 7,581.11 | 7,503.94 | 7,547.31 | 7,547.31 | 2,278,790,000 |
| May 28, 2019 | 7,655.66 | 7,693.74 | 7,603.76 | 7,607.35 | 7,607.35 | 2,352,670,000 |
| May 24, 2019 | 7,675.57 | 7,694.15 | 7,631.25 | 7,637.01 | 7,637.01 | 1,682,920,000 |
| May 23, 2019 | 7,660.72 | 7,665.15 | 7,585.32 | 7,628.28 | 7,628.28 | 2,243,420,000 |
| May 22, 2019 | 7,749.80 | 7,786.33 | 7,738.35 | 7,750.84 | 7,750.84 | 1,881,830,000 |
| May 21, 2019 | 7,765.57 | 7,804.44 | 7,752.92 | 7,785.72 | 7,785.72 | 1,993,210,000 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||