Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 30, 2019 | 2,063.38 | 2,066.88 | 2,054.16 | 2,060.72 | 2,060.72 | - |
Dec 27, 2019 | 2,071.67 | 2,071.72 | 2,060.03 | 2,062.88 | 2,062.88 | - |
Dec 26, 2019 | 2,064.85 | 2,068.79 | 2,062.06 | 2,067.33 | 2,067.33 | - |
Dec 24, 2019 | 2,065.65 | 2,065.65 | 2,061.36 | 2,061.36 | 2,061.36 | - |
Dec 23, 2019 | 2,069.10 | 2,069.18 | 2,058.98 | 2,063.39 | 2,063.39 | - |
Dec 20, 2019 | 2,054.31 | 2,069.90 | 2,054.31 | 2,065.61 | 2,065.61 | - |
Dec 19, 2019 | 2,046.19 | 2,055.29 | 2,044.54 | 2,054.31 | 2,054.31 | - |
Dec 18, 2019 | 2,047.45 | 2,048.06 | 2,039.31 | 2,046.15 | 2,046.15 | - |
Dec 17, 2019 | 2,042.35 | 2,045.79 | 2,038.10 | 2,045.09 | 2,045.09 | - |
Dec 16, 2019 | 2,034.90 | 2,047.06 | 2,034.83 | 2,038.46 | 2,038.46 | - |
Dec 13, 2019 | 2,034.53 | 2,043.15 | 2,019.82 | 2,024.72 | 2,024.72 | - |
Dec 12, 2019 | 2,015.98 | 2,040.92 | 2,013.03 | 2,036.63 | 2,036.63 | - |
Dec 11, 2019 | 2,013.41 | 2,017.50 | 2,009.02 | 2,015.75 | 2,015.75 | - |
Dec 10, 2019 | 2,011.87 | 2,016.06 | 2,007.54 | 2,011.75 | 2,011.75 | - |
Dec 09, 2019 | 2,019.16 | 2,021.61 | 2,013.46 | 2,013.48 | 2,013.48 | - |
Dec 06, 2019 | 2,017.64 | 2,029.51 | 2,017.64 | 2,021.98 | 2,021.98 | - |
Dec 05, 2019 | 2,003.51 | 2,007.06 | 1,997.00 | 2,003.00 | 2,003.00 | - |
Dec 04, 2019 | 1,991.26 | 2,011.26 | 1,991.26 | 1,999.53 | 1,999.53 | - |
Dec 03, 2019 | 1,976.31 | 1,985.22 | 1,969.17 | 1,983.92 | 1,983.92 | - |
Dec 02, 2019 | 2,012.87 | 2,012.87 | 1,995.45 | 1,995.86 | 1,995.86 | - |
Nov 29, 2019 | 2,025.30 | 2,027.84 | 2,009.13 | 2,010.15 | 2,010.15 | - |
Nov 27, 2019 | 2,022.50 | 2,031.00 | 2,020.04 | 2,030.78 | 2,030.78 | - |
Nov 26, 2019 | 2,009.95 | 2,019.89 | 2,007.23 | 2,018.02 | 2,018.02 | - |
Nov 25, 2019 | 1,991.30 | 2,011.89 | 1,991.30 | 2,009.70 | 2,009.70 | - |
Nov 22, 2019 | 1,986.99 | 1,988.63 | 1,979.04 | 1,985.87 | 1,985.87 | - |
Nov 21, 2019 | 1,997.11 | 1,997.11 | 1,978.77 | 1,980.44 | 1,980.44 | - |
Nov 20, 2019 | 1,994.35 | 2,005.01 | 1,982.31 | 1,994.17 | 1,994.17 | - |
Nov 19, 2019 | 2,003.32 | 2,006.02 | 1,994.17 | 2,001.35 | 2,001.35 | - |
Nov 18, 2019 | 1,996.73 | 1,998.38 | 1,992.34 | 1,997.91 | 1,997.91 | - |
Nov 15, 2019 | 2,000.30 | 2,003.06 | 1,994.43 | 2,000.61 | 2,000.61 | - |
Nov 14, 2019 | 1,983.88 | 1,993.07 | 1,982.83 | 1,991.46 | 1,991.46 | - |
Nov 13, 2019 | 1,990.99 | 1,990.99 | 1,978.39 | 1,986.46 | 1,986.46 | - |
Nov 12, 2019 | 1,994.36 | 2,002.49 | 1,988.56 | 1,990.99 | 1,990.99 | - |
Nov 11, 2019 | 1,987.05 | 1,998.88 | 1,985.76 | 1,994.46 | 1,994.46 | - |
Nov 08, 2019 | 1,989.22 | 1,998.40 | 1,985.83 | 1,998.39 | 1,998.39 | - |
Nov 07, 2019 | 2,002.58 | 2,009.98 | 1,988.90 | 1,992.64 | 1,992.64 | - |
Nov 06, 2019 | 1,997.37 | 1,997.37 | 1,985.73 | 1,990.35 | 1,990.35 | - |
Nov 05, 2019 | 1,998.38 | 2,009.89 | 1,997.87 | 1,999.33 | 1,999.33 | - |
Nov 04, 2019 | 1,995.23 | 1,997.25 | 1,987.88 | 1,995.10 | 1,995.10 | - |
Nov 01, 2019 | 1,965.73 | 1,983.53 | 1,965.73 | 1,983.50 | 1,983.50 | - |
Oct 31, 2019 | 1,967.81 | 1,967.81 | 1,946.64 | 1,955.37 | 1,955.37 | - |
Oct 30, 2019 | 1,973.09 | 1,973.09 | 1,959.76 | 1,969.94 | 1,969.94 | - |
Oct 29, 2019 | 1,965.27 | 1,980.49 | 1,962.50 | 1,975.24 | 1,975.24 | - |
Oct 28, 2019 | 1,967.91 | 1,980.04 | 1,967.91 | 1,970.61 | 1,970.61 | - |
Oct 25, 2019 | 1,946.70 | 1,964.41 | 1,946.45 | 1,959.22 | 1,959.22 | - |
Oct 24, 2019 | 1,956.54 | 1,956.66 | 1,940.64 | 1,949.60 | 1,949.60 | - |
Oct 23, 2019 | 1,948.82 | 1,950.25 | 1,941.76 | 1,948.71 | 1,948.71 | - |
Oct 22, 2019 | 1,949.69 | 1,957.27 | 1,942.64 | 1,947.08 | 1,947.08 | - |
Oct 21, 2019 | 1,948.27 | 1,955.24 | 1,946.57 | 1,947.66 | 1,947.66 | - |
Oct 18, 2019 | 1,932.95 | 1,940.46 | 1,926.28 | 1,936.76 | 1,936.76 | - |
Oct 17, 2019 | 1,930.63 | 1,940.81 | 1,927.58 | 1,938.65 | 1,938.65 | - |
Oct 16, 2019 | 1,920.62 | 1,929.46 | 1,916.93 | 1,922.40 | 1,922.40 | - |
Oct 15, 2019 | 1,913.18 | 1,930.04 | 1,910.50 | 1,924.31 | 1,924.31 | - |
Oct 14, 2019 | 1,911.31 | 1,912.54 | 1,902.52 | 1,909.03 | 1,909.03 | - |
Oct 11, 2019 | 1,905.30 | 1,932.21 | 1,905.30 | 1,916.57 | 1,916.57 | - |
Oct 10, 2019 | 1,875.55 | 1,891.21 | 1,875.21 | 1,884.17 | 1,884.17 | - |
Oct 09, 2019 | 1,873.67 | 1,880.11 | 1,865.19 | 1,873.79 | 1,873.79 | - |
Oct 08, 2019 | 1,877.57 | 1,879.38 | 1,860.86 | 1,860.86 | 1,860.86 | - |
Oct 07, 2019 | 1,897.23 | 1,906.89 | 1,891.01 | 1,894.05 | 1,894.05 | - |
Oct 04, 2019 | 1,888.45 | 1,903.90 | 1,881.98 | 1,903.79 | 1,903.79 | - |
Oct 03, 2019 | 1,869.35 | 1,884.89 | 1,850.80 | 1,884.62 | 1,884.62 | - |
Oct 02, 2019 | 1,887.55 | 1,887.55 | 1,861.83 | 1,873.82 | 1,873.82 | - |
Oct 01, 2019 | 1,943.24 | 1,950.06 | 1,897.85 | 1,900.02 | 1,900.02 | - |
Sep 30, 2019 | 1,926.24 | 1,940.47 | 1,925.73 | 1,935.48 | 1,935.48 | - |
Sep 27, 2019 | 1,941.53 | 1,944.27 | 1,915.50 | 1,922.74 | 1,922.74 | - |
Sep 26, 2019 | 1,945.72 | 1,945.72 | 1,930.72 | 1,936.97 | 1,936.97 | - |
Sep 25, 2019 | 1,924.53 | 1,951.09 | 1,924.14 | 1,947.43 | 1,947.43 | - |
Sep 24, 2019 | 1,952.12 | 1,956.83 | 1,921.89 | 1,925.68 | 1,925.68 | - |
Sep 23, 2019 | 1,937.34 | 1,954.98 | 1,936.38 | 1,947.83 | 1,947.83 | - |
Sep 20, 2019 | 1,952.23 | 1,960.66 | 1,940.36 | 1,944.64 | 1,944.64 | - |
Sep 19, 2019 | 1,957.43 | 1,965.74 | 1,947.71 | 1,949.66 | 1,949.66 | - |
Sep 18, 2019 | 1,956.32 | 1,956.43 | 1,937.87 | 1,953.43 | 1,953.43 | - |
Sep 17, 2019 | 1,959.39 | 1,959.88 | 1,951.69 | 1,959.49 | 1,959.49 | - |
Sep 16, 2019 | 1,953.79 | 1,971.38 | 1,952.92 | 1,966.09 | 1,966.09 | - |
Sep 13, 2019 | 1,970.18 | 1,976.21 | 1,961.31 | 1,963.16 | 1,963.16 | - |
Sep 12, 2019 | 1,966.06 | 1,968.42 | 1,950.96 | 1,962.36 | 1,962.36 | - |
Sep 11, 2019 | 1,942.04 | 1,964.11 | 1,928.28 | 1,964.11 | 1,964.11 | - |
Sep 10, 2019 | 1,921.50 | 1,937.96 | 1,911.73 | 1,937.80 | 1,937.80 | - |
Sep 09, 2019 | 1,919.05 | 1,926.57 | 1,911.58 | 1,926.46 | 1,926.46 | - |
Sep 06, 2019 | 1,915.17 | 1,921.04 | 1,909.45 | 1,911.51 | 1,911.51 | - |
Sep 05, 2019 | 1,895.74 | 1,919.71 | 1,895.74 | 1,912.63 | 1,912.63 | - |
Sep 04, 2019 | 1,874.55 | 1,881.72 | 1,870.89 | 1,880.94 | 1,880.94 | - |
Sep 03, 2019 | 1,869.36 | 1,870.53 | 1,848.48 | 1,858.05 | 1,858.05 | - |
Aug 30, 2019 | 1,885.90 | 1,887.82 | 1,871.74 | 1,881.20 | 1,881.20 | - |
Aug 29, 2019 | 1,866.39 | 1,880.40 | 1,866.39 | 1,877.21 | 1,877.21 | - |
Aug 28, 2019 | 1,827.78 | 1,854.48 | 1,825.44 | 1,849.95 | 1,849.95 | - |
Aug 27, 2019 | 1,862.84 | 1,862.84 | 1,831.86 | 1,832.63 | 1,832.63 | - |
Aug 26, 2019 | 1,852.76 | 1,853.49 | 1,838.79 | 1,851.39 | 1,851.39 | - |
Aug 23, 2019 | 1,877.42 | 1,886.97 | 1,832.49 | 1,836.55 | 1,836.55 | - |
Aug 22, 2019 | 1,893.24 | 1,897.38 | 1,878.53 | 1,888.46 | 1,888.46 | - |
Aug 21, 2019 | 1,889.53 | 1,891.73 | 1,884.23 | 1,886.86 | 1,886.86 | - |
Aug 20, 2019 | 1,888.11 | 1,888.11 | 1,875.71 | 1,876.30 | 1,876.30 | - |
Aug 19, 2019 | 1,894.08 | 1,898.26 | 1,889.44 | 1,891.71 | 1,891.71 | - |
Aug 16, 2019 | 1,845.11 | 1,875.27 | 1,845.11 | 1,873.22 | 1,873.22 | - |
Aug 15, 2019 | 1,843.02 | 1,844.37 | 1,826.08 | 1,835.16 | 1,835.16 | - |
Aug 14, 2019 | 1,869.92 | 1,869.92 | 1,836.51 | 1,837.99 | 1,837.99 | - |
Aug 13, 2019 | 1,870.49 | 1,912.03 | 1,866.81 | 1,893.51 | 1,893.51 | - |
Aug 12, 2019 | 1,892.09 | 1,892.09 | 1,868.85 | 1,872.38 | 1,872.38 | - |
Aug 09, 2019 | 1,915.20 | 1,917.06 | 1,896.08 | 1,901.33 | 1,901.33 | - |
Aug 08, 2019 | 1,899.20 | 1,925.57 | 1,898.89 | 1,925.31 | 1,925.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |