| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 20, 2019 | 6,070.48 | 6,086.45 | 6,023.61 | 6,037.50 | 6,037.50 | - |
| Sep 19, 2019 | 6,074.09 | 6,097.45 | 6,059.58 | 6,066.90 | 6,066.90 | - |
| Sep 18, 2019 | 6,055.87 | 6,068.37 | 6,009.68 | 6,066.42 | 6,066.42 | - |
| Sep 17, 2019 | 6,044.08 | 6,065.31 | 6,040.38 | 6,064.31 | 6,064.31 | - |
| Sep 16, 2019 | 6,045.54 | 6,057.18 | 6,034.62 | 6,048.67 | 6,048.67 | - |
| Sep 13, 2019 | 6,077.23 | 6,087.57 | 6,058.50 | 6,067.50 | 6,067.50 | - |
| Sep 12, 2019 | 6,069.24 | 6,092.39 | 6,052.79 | 6,070.23 | 6,070.23 | - |
| Sep 11, 2019 | 6,012.51 | 6,051.87 | 6,000.20 | 6,051.87 | 6,051.87 | - |
| Sep 10, 2019 | 5,991.24 | 6,008.14 | 5,963.17 | 6,008.12 | 6,008.12 | - |
| Sep 09, 2019 | 6,026.16 | 6,027.64 | 5,988.22 | 6,005.99 | 6,005.99 | - |
| Sep 06, 2019 | 6,009.33 | 6,018.56 | 5,993.58 | 6,006.07 | 6,006.07 | - |
| Sep 05, 2019 | 5,969.34 | 6,019.96 | 5,969.34 | 6,000.38 | 6,000.38 | - |
| Sep 04, 2019 | 5,895.54 | 5,924.05 | 5,889.90 | 5,921.96 | 5,921.96 | - |
| Sep 03, 2019 | 5,863.47 | 5,874.19 | 5,829.08 | 5,857.95 | 5,857.95 | - |
| Aug 30, 2019 | 5,919.65 | 5,926.39 | 5,871.82 | 5,898.23 | 5,898.23 | - |
| Aug 29, 2019 | 5,865.02 | 5,905.59 | 5,855.57 | 5,893.65 | 5,893.65 | - |
| Aug 28, 2019 | 5,765.13 | 5,823.05 | 5,749.57 | 5,818.84 | 5,818.84 | - |
| Aug 27, 2019 | 5,829.11 | 5,840.30 | 5,764.07 | 5,780.79 | 5,780.79 | - |
| Aug 26, 2019 | 5,775.81 | 5,800.31 | 5,754.25 | 5,799.34 | 5,799.34 | - |
| Aug 23, 2019 | 5,864.47 | 5,896.60 | 5,711.17 | 5,735.63 | 5,735.63 | - |
| Aug 22, 2019 | 5,904.46 | 5,920.86 | 5,851.25 | 5,888.37 | 5,888.37 | - |
| Aug 21, 2019 | 5,886.37 | 5,899.77 | 5,878.77 | 5,891.19 | 5,891.19 | - |
| Aug 20, 2019 | 5,880.03 | 5,889.25 | 5,841.56 | 5,842.76 | 5,842.76 | - |
| Aug 19, 2019 | 5,868.46 | 5,903.69 | 5,868.46 | 5,888.93 | 5,888.93 | - |
| Aug 16, 2019 | 5,769.97 | 5,828.10 | 5,769.97 | 5,818.17 | 5,818.17 | - |
| Aug 15, 2019 | 5,731.67 | 5,752.46 | 5,690.03 | 5,734.49 | 5,734.49 | - |
| Aug 14, 2019 | 5,827.09 | 5,827.09 | 5,717.38 | 5,719.30 | 5,719.30 | - |
| Aug 13, 2019 | 5,798.36 | 5,924.34 | 5,790.98 | 5,890.16 | 5,890.16 | - |
| Aug 12, 2019 | 5,851.19 | 5,852.13 | 5,782.91 | 5,802.14 | 5,802.14 | - |
| Aug 09, 2019 | 5,897.34 | 5,907.59 | 5,836.26 | 5,873.47 | 5,873.47 | - |
| Aug 08, 2019 | 5,827.40 | 5,912.91 | 5,824.14 | 5,911.66 | 5,911.66 | - |
| Aug 07, 2019 | 5,750.36 | 5,817.61 | 5,684.52 | 5,801.32 | 5,801.32 | - |
| Aug 06, 2019 | 5,755.29 | 5,802.00 | 5,728.02 | 5,796.72 | 5,796.72 | - |
| Aug 05, 2019 | 5,829.05 | 5,829.05 | 5,676.31 | 5,721.80 | 5,721.80 | - |
| Aug 02, 2019 | 5,920.95 | 5,923.61 | 5,861.10 | 5,897.10 | 5,897.10 | - |
| Aug 01, 2019 | 5,993.64 | 6,060.55 | 5,923.34 | 5,939.83 | 5,939.83 | - |
| Jul 31, 2019 | 6,065.24 | 6,067.61 | 5,949.04 | 5,993.17 | 5,993.17 | - |
| Jul 30, 2019 | 6,047.84 | 6,067.00 | 6,034.57 | 6,058.96 | 6,058.96 | - |
| Jul 29, 2019 | 6,081.05 | 6,083.16 | 6,060.71 | 6,074.01 | 6,074.01 | - |
| Jul 26, 2019 | 6,058.48 | 6,088.08 | 6,057.23 | 6,083.82 | 6,083.82 | - |
| Jul 25, 2019 | 6,064.44 | 6,064.44 | 6,026.38 | 6,039.13 | 6,039.13 | - |
| Jul 24, 2019 | 6,029.25 | 6,071.07 | 6,025.56 | 6,071.05 | 6,071.05 | - |
| Jul 23, 2019 | 6,020.90 | 6,043.27 | 6,008.51 | 6,042.48 | 6,042.48 | - |
| Jul 22, 2019 | 5,995.04 | 6,012.70 | 5,984.44 | 6,001.28 | 6,001.28 | - |
| Jul 19, 2019 | 6,039.80 | 6,043.17 | 5,983.41 | 5,984.20 | 5,984.20 | - |
| Jul 18, 2019 | 5,988.50 | 6,027.45 | 5,976.90 | 6,021.15 | 6,021.15 | - |
| Jul 17, 2019 | 6,040.61 | 6,040.89 | 5,998.99 | 5,999.05 | 5,999.05 | - |
| Jul 16, 2019 | 6,054.66 | 6,060.42 | 6,032.73 | 6,038.40 | 6,038.40 | - |
| Jul 15, 2019 | 6,065.87 | 6,065.87 | 6,047.73 | 6,058.83 | 6,058.83 | - |
| Jul 12, 2019 | 6,036.85 | 6,057.88 | 6,033.92 | 6,057.77 | 6,057.77 | - |
| Jul 11, 2019 | 6,028.75 | 6,034.19 | 6,007.00 | 6,029.33 | 6,029.33 | - |
| Jul 10, 2019 | 6,007.99 | 6,035.36 | 5,998.63 | 6,015.56 | 6,015.56 | - |
| Jul 09, 2019 | 5,960.13 | 5,992.99 | 5,955.95 | 5,988.48 | 5,988.48 | - |
| Jul 08, 2019 | 5,987.02 | 5,988.90 | 5,967.62 | 5,979.34 | 5,979.34 | - |
| Jul 05, 2019 | 5,995.94 | 6,015.58 | 5,963.25 | 6,008.31 | 6,008.31 | - |
| Jul 03, 2019 | 5,982.90 | 5,982.90 | 5,982.90 | 5,982.90 | 5,982.90 | - |
| Jul 02, 2019 | 5,971.29 | 5,971.29 | 5,971.29 | 5,971.29 | 5,971.29 | - |
| Jul 01, 2019 | 5,953.63 | 5,953.63 | 5,953.63 | 5,953.63 | 5,953.63 | - |
| Jun 28, 2019 | 5,890.53 | 5,912.71 | 5,882.77 | 5,908.25 | 5,908.25 | - |
| Jun 27, 2019 | 5,863.58 | 5,882.95 | 5,861.88 | 5,874.15 | 5,874.15 | - |
| Jun 26, 2019 | 5,875.58 | 5,888.59 | 5,849.38 | 5,850.90 | 5,850.90 | - |
| Jun 25, 2019 | 5,915.15 | 5,916.16 | 5,855.52 | 5,858.13 | 5,858.13 | - |
| Jun 24, 2019 | 5,926.47 | 5,933.43 | 5,911.75 | 5,914.29 | 5,914.29 | - |
| Jun 21, 2019 | 5,929.07 | 5,952.03 | 5,917.38 | 5,924.54 | 5,924.54 | - |
| Jun 20, 2019 | 5,922.47 | 5,939.45 | 5,886.23 | 5,931.66 | 5,931.66 | - |
| Jun 19, 2019 | 5,863.59 | 5,886.06 | 5,845.40 | 5,875.45 | 5,875.45 | - |
| Jun 18, 2019 | 5,835.79 | 5,883.81 | 5,833.25 | 5,857.95 | 5,857.95 | - |
| Jun 17, 2019 | 5,801.56 | 5,816.58 | 5,796.68 | 5,801.40 | 5,801.40 | - |
| Jun 14, 2019 | 5,795.65 | 5,810.71 | 5,781.31 | 5,795.96 | 5,795.96 | - |
| Jun 13, 2019 | 5,793.70 | 5,811.76 | 5,785.22 | 5,804.53 | 5,804.53 | - |
| Jun 12, 2019 | 5,784.93 | 5,796.65 | 5,768.93 | 5,779.12 | 5,779.12 | - |
| Jun 11, 2019 | 5,826.03 | 5,840.52 | 5,776.42 | 5,790.83 | 5,790.83 | - |
| Jun 10, 2019 | 5,790.75 | 5,828.70 | 5,790.21 | 5,792.56 | 5,792.56 | - |
| Jun 07, 2019 | 5,724.58 | 5,788.89 | 5,724.58 | 5,765.66 | 5,765.66 | - |
| Jun 06, 2019 | 5,675.18 | 5,722.15 | 5,663.15 | 5,705.22 | 5,705.22 | - |
| Jun 05, 2019 | 5,652.73 | 5,671.15 | 5,618.37 | 5,668.89 | 5,668.89 | - |
| Jun 04, 2019 | 5,540.81 | 5,624.70 | 5,540.81 | 5,622.31 | 5,622.31 | - |
| Jun 03, 2019 | 5,518.27 | 5,541.39 | 5,473.21 | 5,504.05 | 5,504.05 | - |
| May 31, 2019 | 5,547.51 | 5,552.98 | 5,516.33 | 5,519.27 | 5,519.27 | - |
| May 30, 2019 | 5,588.11 | 5,611.89 | 5,567.67 | 5,591.97 | 5,591.97 | - |
| May 29, 2019 | 5,594.00 | 5,597.53 | 5,545.53 | 5,579.51 | 5,579.51 | - |
| May 28, 2019 | 5,673.61 | 5,694.55 | 5,617.17 | 5,618.18 | 5,618.18 | - |
| May 24, 2019 | 5,678.31 | 5,696.25 | 5,653.83 | 5,665.60 | 5,665.60 | - |
| May 23, 2019 | 5,686.08 | 5,686.08 | 5,623.54 | 5,657.10 | 5,657.10 | - |
| May 22, 2019 | 5,724.28 | 5,742.14 | 5,714.39 | 5,724.71 | 5,724.71 | - |
| May 21, 2019 | 5,720.08 | 5,749.79 | 5,720.08 | 5,740.81 | 5,740.81 | - |
| May 20, 2019 | 5,695.72 | 5,719.47 | 5,674.45 | 5,692.30 | 5,692.30 | - |
| May 17, 2019 | 5,729.02 | 5,782.88 | 5,720.39 | 5,730.89 | 5,730.89 | - |
| May 16, 2019 | 5,722.85 | 5,795.61 | 5,722.85 | 5,763.95 | 5,763.95 | - |
| May 15, 2019 | 5,650.22 | 5,726.94 | 5,639.98 | 5,711.49 | 5,711.49 | - |
| May 14, 2019 | 5,648.58 | 5,713.51 | 5,648.58 | 5,677.20 | 5,677.20 | - |
| May 13, 2019 | 5,688.14 | 5,688.14 | 5,610.61 | 5,631.41 | 5,631.41 | - |
| May 10, 2019 | 5,733.79 | 5,790.15 | 5,658.44 | 5,770.44 | 5,770.44 | - |
| May 09, 2019 | 5,725.31 | 5,757.58 | 5,678.41 | 5,747.08 | 5,747.08 | - |
| May 08, 2019 | 5,762.87 | 5,799.57 | 5,750.27 | 5,762.48 | 5,762.48 | - |
| May 07, 2019 | 5,829.57 | 5,829.57 | 5,728.76 | 5,771.59 | 5,771.59 | - |
| May 06, 2019 | 5,821.25 | 5,878.05 | 5,799.89 | 5,868.45 | 5,868.45 | - |
| May 03, 2019 | 5,861.43 | 5,898.47 | 5,861.43 | 5,894.30 | 5,894.30 | - |
| May 02, 2019 | 5,846.76 | 5,865.80 | 5,803.53 | 5,837.46 | 5,837.46 | - |
| May 01, 2019 | 5,906.87 | 5,910.38 | 5,849.30 | 5,849.65 | 5,849.65 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||