Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 16, 2019 | 2,970.97 | 2,970.97 | 2,958.71 | 2,969.52 | 2,969.52 | 2,680,340,608 |
Dec 12, 2019 | 2,926.34 | 2,926.34 | 2,913.48 | 2,915.70 | 2,915.70 | 151,800 |
Dec 11, 2019 | 2,922.60 | 2,928.26 | 2,915.00 | 2,924.42 | 2,924.42 | 165,500 |
Dec 10, 2019 | 2,908.94 | 2,919.20 | 2,902.79 | 2,917.32 | 2,917.32 | - |
Dec 09, 2019 | 2,914.46 | 2,919.59 | 2,905.25 | 2,914.48 | 2,914.48 | - |
Dec 06, 2019 | 2,902.28 | 2,912.01 | 2,894.75 | 2,912.01 | 2,912.01 | 134,100 |
Dec 05, 2019 | 2,886.52 | 2,902.00 | 2,885.08 | 2,899.47 | 2,899.47 | - |
Dec 04, 2019 | 2,876.91 | 2,882.50 | 2,869.42 | 2,878.12 | 2,878.12 | - |
Dec 03, 2019 | 2,869.88 | 2,884.86 | 2,857.32 | 2,884.70 | 2,884.70 | 123,800 |
Dec 02, 2019 | 2,874.45 | 2,888.89 | 2,870.24 | 2,875.81 | 2,875.81 | 128,800 |
Nov 29, 2019 | 2,885.97 | 2,892.39 | 2,858.58 | 2,871.98 | 2,871.98 | 122,600 |
Nov 28, 2019 | 2,902.36 | 2,909.84 | 2,883.43 | 2,889.69 | 2,889.69 | 119,500 |
Nov 27, 2019 | 2,905.40 | 2,914.49 | 2,893.42 | 2,903.19 | 2,903.19 | 133,900 |
Nov 26, 2019 | 2,912.52 | 2,915.04 | 2,897.93 | 2,907.06 | 2,907.06 | 170,000 |
Nov 25, 2019 | 2,885.61 | 2,906.61 | 2,880.65 | 2,906.17 | 2,906.17 | 178,600 |
Nov 22, 2019 | 2,906.24 | 2,925.02 | 2,873.99 | 2,885.29 | 2,885.29 | 158,600 |
Nov 21, 2019 | 2,902.55 | 2,910.36 | 2,891.53 | 2,903.64 | 2,903.64 | 123,500 |
Nov 20, 2019 | 2,928.11 | 2,930.49 | 2,907.42 | 2,911.05 | 2,911.05 | 137,400 |
Nov 19, 2019 | 2,904.28 | 2,933.99 | 2,902.86 | 2,933.99 | 2,933.99 | 135,400 |
Nov 18, 2019 | 2,889.55 | 2,911.38 | 2,884.09 | 2,909.20 | 2,909.20 | 124,400 |
Nov 15, 2019 | 2,911.35 | 2,917.83 | 2,891.20 | 2,891.34 | 2,891.34 | 135,500 |
Nov 14, 2019 | 2,907.74 | 2,917.37 | 2,899.62 | 2,909.87 | 2,909.87 | 129,100 |
Nov 13, 2019 | 2,913.02 | 2,913.86 | 2,893.97 | 2,905.24 | 2,905.24 | 129,800 |
Nov 12, 2019 | 2,913.00 | 2,918.30 | 2,891.51 | 2,914.82 | 2,914.82 | 129,700 |
Nov 11, 2019 | 2,949.96 | 2,949.96 | 2,906.77 | 2,909.97 | 2,909.97 | 157,900 |
Nov 08, 2019 | 2,993.98 | 2,998.76 | 2,962.84 | 2,964.18 | 2,964.18 | 149,700 |
Nov 07, 2019 | 2,978.15 | 2,988.96 | 2,969.12 | 2,978.71 | 2,978.71 | 137,000 |
Nov 06, 2019 | 2,992.04 | 2,995.56 | 2,969.72 | 2,978.60 | 2,978.60 | 165,300 |
Nov 05, 2019 | 2,977.70 | 3,008.31 | 2,968.03 | 2,991.56 | 2,991.56 | 179,900 |
Nov 04, 2019 | 2,964.58 | 2,983.06 | 2,964.58 | 2,975.49 | 2,975.49 | 167,200 |
Nov 01, 2019 | 2,924.34 | 2,959.83 | 2,917.15 | 2,958.20 | 2,958.20 | 159,900 |
Oct 31, 2019 | 2,944.84 | 2,946.75 | 2,923.52 | 2,929.06 | 2,929.06 | 161,600 |
Oct 30, 2019 | 2,949.46 | 2,953.30 | 2,934.83 | 2,939.32 | 2,939.32 | 158,800 |
Oct 29, 2019 | 2,979.04 | 2,979.04 | 2,954.18 | 2,954.18 | 2,954.18 | 166,100 |
Oct 28, 2019 | 2,958.69 | 2,980.13 | 2,956.96 | 2,980.05 | 2,980.05 | 173,700 |
Oct 25, 2019 | 2,940.47 | 2,958.24 | 2,920.52 | 2,954.93 | 2,954.93 | 136,900 |
Oct 24, 2019 | 2,944.01 | 2,953.04 | 2,927.06 | 2,940.92 | 2,940.92 | 126,500 |
Oct 23, 2019 | 2,952.97 | 2,957.30 | 2,934.63 | 2,941.62 | 2,941.62 | 123,800 |
Oct 22, 2019 | 2,945.60 | 2,954.64 | 2,934.39 | 2,954.38 | 2,954.38 | 117,500 |
Oct 21, 2019 | 2,933.90 | 2,940.32 | 2,917.69 | 2,939.62 | 2,939.62 | 132,500 |
Oct 18, 2019 | 2,982.34 | 2,987.20 | 2,933.24 | 2,938.14 | 2,938.14 | 150,000 |
Oct 17, 2019 | 2,979.99 | 2,986.72 | 2,969.57 | 2,977.33 | 2,977.33 | 122,500 |
Oct 16, 2019 | 2,992.61 | 3,010.42 | 2,975.92 | 2,978.71 | 2,978.71 | 149,900 |
Oct 15, 2019 | 3,005.66 | 3,005.66 | 2,986.30 | 2,991.05 | 2,991.05 | 155,400 |
Oct 14, 2019 | 2,993.96 | 3,026.38 | 2,989.81 | 3,007.88 | 3,007.88 | 208,600 |
Oct 11, 2019 | 2,954.82 | 2,980.79 | 2,943.01 | 2,973.66 | 2,973.66 | 161,200 |
Oct 10, 2019 | 2,923.71 | 2,949.24 | 2,918.23 | 2,947.71 | 2,947.71 | 134,200 |
Oct 09, 2019 | 2,902.08 | 2,924.86 | 2,891.54 | 2,924.86 | 2,924.86 | 130,400 |
Oct 08, 2019 | 2,905.76 | 2,933.02 | 2,905.76 | 2,913.57 | 2,913.57 | 125,500 |
Sep 30, 2019 | 2,927.92 | 2,936.48 | 2,905.19 | 2,905.19 | 2,905.19 | 116,600 |
Sep 27, 2019 | 2,929.49 | 2,939.08 | 2,920.93 | 2,932.17 | 2,932.17 | 132,900 |
Sep 26, 2019 | 2,964.48 | 2,970.04 | 2,928.26 | 2,929.09 | 2,929.09 | 188,900 |
Sep 25, 2019 | 2,977.67 | 2,977.67 | 2,955.43 | 2,955.43 | 2,955.43 | 168,500 |
Sep 24, 2019 | 2,979.48 | 3,002.90 | 2,973.76 | 2,985.34 | 2,985.34 | 163,900 |
Sep 23, 2019 | 2,998.40 | 2,998.40 | 2,960.83 | 2,977.08 | 2,977.08 | 168,100 |
Sep 20, 2019 | 3,004.81 | 3,011.34 | 2,996.19 | 3,006.45 | 3,006.45 | 182,100 |
Sep 19, 2019 | 2,992.92 | 2,999.28 | 2,975.40 | 2,999.28 | 2,999.28 | 162,700 |
Sep 18, 2019 | 2,984.08 | 2,996.40 | 2,982.40 | 2,985.66 | 2,985.66 | 168,000 |
Sep 17, 2019 | 3,023.71 | 3,023.71 | 2,970.57 | 2,978.12 | 2,978.12 | 223,300 |
Sep 16, 2019 | 3,041.92 | 3,042.93 | 3,020.05 | 3,030.75 | 3,030.75 | 221,900 |
Sep 12, 2019 | 3,016.63 | 3,033.47 | 3,005.19 | 3,031.24 | 3,031.24 | 197,000 |
Sep 11, 2019 | 3,029.93 | 3,030.56 | 3,004.22 | 3,008.81 | 3,008.81 | 229,800 |
Sep 10, 2019 | 3,027.41 | 3,027.41 | 3,005.38 | 3,021.20 | 3,021.20 | 240,000 |
Sep 09, 2019 | 3,023.78 | 3,026.24 | 3,005.69 | 3,024.74 | 3,024.74 | 243,400 |
Sep 06, 2019 | 2,996.62 | 2,999.94 | 2,981.60 | 2,999.60 | 2,999.60 | 216,800 |
Sep 05, 2019 | 2,972.66 | 3,015.84 | 2,972.66 | 2,985.86 | 2,985.86 | 305,400 |
Sep 04, 2019 | 2,927.75 | 2,957.41 | 2,925.88 | 2,957.41 | 2,957.41 | 225,500 |
Sep 03, 2019 | 2,925.94 | 2,930.15 | 2,915.20 | 2,930.15 | 2,930.15 | 189,000 |
Sep 02, 2019 | 2,886.94 | 2,928.48 | 2,883.68 | 2,924.11 | 2,924.11 | 202,800 |
Aug 30, 2019 | 2,907.38 | 2,914.58 | 2,874.10 | 2,886.24 | 2,886.24 | 194,000 |
Aug 29, 2019 | 2,896.00 | 2,898.60 | 2,878.59 | 2,890.92 | 2,890.92 | 178,600 |
Aug 28, 2019 | 2,901.63 | 2,905.44 | 2,887.01 | 2,893.76 | 2,893.76 | 183,100 |
Aug 27, 2019 | 2,879.52 | 2,919.64 | 2,879.41 | 2,902.19 | 2,902.19 | 208,100 |
Aug 26, 2019 | 2,851.02 | 2,870.49 | 2,849.24 | 2,863.57 | 2,863.57 | 169,900 |
Aug 23, 2019 | 2,885.15 | 2,902.46 | 2,878.74 | 2,897.43 | 2,897.43 | 159,200 |
Aug 22, 2019 | 2,887.66 | 2,888.50 | 2,867.55 | 2,883.44 | 2,883.44 | 149,200 |
Aug 21, 2019 | 2,875.47 | 2,885.59 | 2,872.56 | 2,880.33 | 2,880.33 | 159,000 |
Aug 20, 2019 | 2,879.08 | 2,892.08 | 2,875.00 | 2,880.00 | 2,880.00 | 189,700 |
Aug 19, 2019 | 2,835.52 | 2,883.10 | 2,829.85 | 2,883.10 | 2,883.10 | 214,500 |
Aug 16, 2019 | 2,817.57 | 2,840.32 | 2,811.80 | 2,823.82 | 2,823.82 | 148,600 |
Aug 15, 2019 | 2,762.34 | 2,815.90 | 2,756.83 | 2,815.80 | 2,815.80 | 152,800 |
Aug 14, 2019 | 2,824.49 | 2,829.89 | 2,807.72 | 2,808.91 | 2,808.91 | 144,000 |
Aug 13, 2019 | 2,798.05 | 2,802.04 | 2,790.61 | 2,797.26 | 2,797.26 | 130,900 |
Aug 12, 2019 | 2,781.98 | 2,814.99 | 2,776.62 | 2,814.99 | 2,814.99 | 131,600 |
Aug 09, 2019 | 2,805.59 | 2,808.33 | 2,770.48 | 2,774.75 | 2,774.75 | 143,800 |
Aug 08, 2019 | 2,784.18 | 2,799.69 | 2,782.25 | 2,794.55 | 2,794.55 | 145,000 |
Aug 07, 2019 | 2,789.02 | 2,792.69 | 2,768.68 | 2,768.68 | 2,768.68 | 153,000 |
Aug 06, 2019 | 2,776.99 | 2,787.42 | 2,733.92 | 2,777.56 | 2,777.56 | 224,200 |
Aug 05, 2019 | 2,854.58 | 2,863.69 | 2,821.50 | 2,821.50 | 2,821.50 | 162,400 |
Aug 02, 2019 | 2,861.33 | 2,872.47 | 2,851.44 | 2,867.84 | 2,867.84 | 179,400 |
Aug 01, 2019 | 2,920.85 | 2,927.34 | 2,901.75 | 2,908.77 | 2,908.77 | 138,100 |
Jul 31, 2019 | 2,944.40 | 2,944.40 | 2,926.49 | 2,932.51 | 2,932.51 | 136,900 |
Jul 30, 2019 | 2,946.26 | 2,965.63 | 2,946.26 | 2,952.34 | 2,952.34 | 143,900 |
Jul 29, 2019 | 2,943.92 | 2,948.47 | 2,932.98 | 2,941.01 | 2,941.01 | 124,200 |
Jul 26, 2019 | 2,928.06 | 2,948.33 | 2,924.45 | 2,944.54 | 2,944.54 | 135,100 |
Jul 25, 2019 | 2,923.19 | 2,937.36 | 2,916.15 | 2,937.36 | 2,937.36 | 141,300 |
Jul 24, 2019 | 2,907.93 | 2,936.45 | 2,907.79 | 2,923.28 | 2,923.28 | 150,500 |
Jul 23, 2019 | 2,886.90 | 2,901.36 | 2,883.05 | 2,899.94 | 2,899.94 | 125,400 |
Jul 22, 2019 | 2,925.79 | 2,927.16 | 2,879.69 | 2,886.97 | 2,886.97 | 175,300 |
Jul 19, 2019 | 2,909.68 | 2,939.60 | 2,909.68 | 2,924.20 | 2,924.20 | 145,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |