Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 13, 2019 | 1,765.00 | 1,768.88 | 1,755.00 | 1,760.94 | 1,760.94 | 2,426,806 |
Dec 12, 2019 | 1,750.00 | 1,764.00 | 1,745.44 | 1,760.33 | 1,760.33 | 3,095,900 |
Dec 11, 2019 | 1,741.67 | 1,750.00 | 1,735.71 | 1,748.72 | 1,748.72 | 2,097,600 |
Dec 10, 2019 | 1,747.40 | 1,750.67 | 1,735.00 | 1,739.21 | 1,739.21 | 2,514,300 |
Dec 09, 2019 | 1,750.66 | 1,766.89 | 1,745.61 | 1,749.51 | 1,749.51 | 2,442,800 |
Dec 06, 2019 | 1,751.20 | 1,754.40 | 1,740.13 | 1,751.60 | 1,751.60 | 3,117,400 |
Dec 05, 2019 | 1,763.50 | 1,763.50 | 1,740.00 | 1,740.48 | 1,740.48 | 2,823,800 |
Dec 04, 2019 | 1,774.01 | 1,789.09 | 1,760.22 | 1,760.69 | 1,760.69 | 2,670,100 |
Dec 03, 2019 | 1,760.00 | 1,772.87 | 1,747.23 | 1,769.96 | 1,769.96 | 3,380,900 |
Dec 02, 2019 | 1,804.40 | 1,805.55 | 1,762.68 | 1,781.60 | 1,781.60 | 3,925,600 |
Nov 29, 2019 | 1,817.78 | 1,824.69 | 1,800.79 | 1,800.80 | 1,800.80 | 1,923,400 |
Nov 27, 2019 | 1,801.00 | 1,824.50 | 1,797.31 | 1,818.51 | 1,818.51 | 3,025,600 |
Nov 26, 2019 | 1,779.92 | 1,797.03 | 1,778.35 | 1,796.94 | 1,796.94 | 3,181,200 |
Nov 25, 2019 | 1,753.25 | 1,777.42 | 1,753.24 | 1,773.84 | 1,773.84 | 3,486,200 |
Nov 22, 2019 | 1,739.02 | 1,746.43 | 1,731.00 | 1,745.72 | 1,745.72 | 2,479,100 |
Nov 21, 2019 | 1,743.00 | 1,746.87 | 1,730.36 | 1,734.71 | 1,734.71 | 2,662,900 |
Nov 20, 2019 | 1,749.14 | 1,762.52 | 1,734.12 | 1,745.53 | 1,745.53 | 2,790,000 |
Nov 19, 2019 | 1,756.99 | 1,760.68 | 1,743.03 | 1,752.79 | 1,752.79 | 2,270,800 |
Nov 18, 2019 | 1,738.30 | 1,753.70 | 1,722.71 | 1,752.53 | 1,752.53 | 2,839,500 |
Nov 15, 2019 | 1,760.05 | 1,761.68 | 1,732.86 | 1,739.49 | 1,739.49 | 3,927,600 |
Nov 14, 2019 | 1,751.43 | 1,766.59 | 1,749.56 | 1,754.60 | 1,754.60 | 2,264,800 |
Nov 13, 2019 | 1,773.39 | 1,775.00 | 1,747.32 | 1,753.11 | 1,753.11 | 2,989,500 |
Nov 12, 2019 | 1,774.66 | 1,786.22 | 1,771.91 | 1,778.00 | 1,778.00 | 2,037,600 |
Nov 11, 2019 | 1,778.00 | 1,780.00 | 1,767.13 | 1,771.65 | 1,771.65 | 1,946,000 |
Nov 08, 2019 | 1,787.89 | 1,789.88 | 1,774.04 | 1,785.88 | 1,785.88 | 2,123,300 |
Nov 07, 2019 | 1,803.76 | 1,805.90 | 1,783.48 | 1,788.20 | 1,788.20 | 2,651,100 |
Nov 06, 2019 | 1,801.00 | 1,802.50 | 1,788.58 | 1,795.77 | 1,795.77 | 2,029,800 |
Nov 05, 2019 | 1,809.16 | 1,810.25 | 1,794.00 | 1,801.71 | 1,801.71 | 1,885,500 |
Nov 04, 2019 | 1,801.01 | 1,815.06 | 1,801.01 | 1,804.66 | 1,804.66 | 2,771,900 |
Nov 01, 2019 | 1,788.01 | 1,797.45 | 1,785.21 | 1,791.44 | 1,791.44 | 2,790,400 |
Oct 31, 2019 | 1,775.99 | 1,792.00 | 1,771.48 | 1,776.66 | 1,776.66 | 2,781,200 |
Oct 30, 2019 | 1,760.24 | 1,782.38 | 1,759.12 | 1,779.99 | 1,779.99 | 2,449,400 |
Oct 29, 2019 | 1,774.81 | 1,777.00 | 1,755.81 | 1,762.71 | 1,762.71 | 2,276,900 |
Oct 28, 2019 | 1,748.06 | 1,778.70 | 1,742.50 | 1,777.08 | 1,777.08 | 3,708,900 |
Oct 25, 2019 | 1,697.55 | 1,764.21 | 1,695.00 | 1,761.33 | 1,761.33 | 9,626,400 |
Oct 24, 2019 | 1,771.09 | 1,788.34 | 1,760.27 | 1,780.78 | 1,780.78 | 4,446,100 |
Oct 23, 2019 | 1,761.30 | 1,770.05 | 1,742.00 | 1,762.17 | 1,762.17 | 2,138,200 |
Oct 22, 2019 | 1,788.15 | 1,789.78 | 1,762.00 | 1,765.73 | 1,765.73 | 2,111,700 |
Oct 21, 2019 | 1,769.66 | 1,785.88 | 1,765.00 | 1,785.66 | 1,785.66 | 2,130,400 |
Oct 18, 2019 | 1,787.80 | 1,793.98 | 1,749.20 | 1,757.51 | 1,757.51 | 3,362,500 |
Oct 17, 2019 | 1,796.49 | 1,798.85 | 1,782.02 | 1,787.48 | 1,787.48 | 2,647,400 |
Oct 16, 2019 | 1,773.33 | 1,786.24 | 1,770.52 | 1,777.43 | 1,777.43 | 2,763,400 |
Oct 15, 2019 | 1,742.14 | 1,776.45 | 1,740.62 | 1,767.38 | 1,767.38 | 3,111,700 |
Oct 14, 2019 | 1,728.91 | 1,741.89 | 1,722.00 | 1,736.43 | 1,736.43 | 1,910,200 |
Oct 11, 2019 | 1,742.92 | 1,745.45 | 1,729.86 | 1,731.92 | 1,731.92 | 3,255,000 |
Oct 10, 2019 | 1,725.24 | 1,738.29 | 1,713.75 | 1,720.26 | 1,720.26 | 2,575,200 |
Oct 09, 2019 | 1,719.61 | 1,729.95 | 1,714.36 | 1,721.99 | 1,721.99 | 2,043,500 |
Oct 08, 2019 | 1,722.49 | 1,727.00 | 1,705.00 | 1,705.51 | 1,705.51 | 2,542,000 |
Oct 07, 2019 | 1,731.63 | 1,747.83 | 1,723.70 | 1,732.66 | 1,732.66 | 2,154,700 |
Oct 04, 2019 | 1,726.02 | 1,740.58 | 1,719.23 | 1,739.65 | 1,739.65 | 2,471,900 |
Oct 03, 2019 | 1,713.00 | 1,725.00 | 1,685.06 | 1,724.42 | 1,724.42 | 3,468,200 |
Oct 02, 2019 | 1,727.74 | 1,728.89 | 1,705.00 | 1,713.23 | 1,713.23 | 3,301,100 |
Oct 01, 2019 | 1,746.00 | 1,755.60 | 1,728.41 | 1,735.65 | 1,735.65 | 3,084,500 |
Sep 30, 2019 | 1,726.99 | 1,737.46 | 1,709.22 | 1,735.91 | 1,735.91 | 2,644,700 |
Sep 27, 2019 | 1,748.00 | 1,749.12 | 1,713.82 | 1,725.45 | 1,725.45 | 3,907,200 |
Sep 26, 2019 | 1,762.79 | 1,763.37 | 1,731.50 | 1,739.84 | 1,739.84 | 3,536,800 |
Sep 25, 2019 | 1,747.36 | 1,773.00 | 1,723.00 | 1,768.33 | 1,768.33 | 3,493,200 |
Sep 24, 2019 | 1,790.61 | 1,795.71 | 1,735.55 | 1,741.61 | 1,741.61 | 4,616,000 |
Sep 23, 2019 | 1,777.00 | 1,792.70 | 1,767.32 | 1,785.30 | 1,785.30 | 2,922,300 |
Sep 20, 2019 | 1,821.71 | 1,830.63 | 1,780.92 | 1,794.16 | 1,794.16 | 5,341,900 |
Sep 19, 2019 | 1,821.02 | 1,832.57 | 1,817.90 | 1,821.50 | 1,821.50 | 2,031,500 |
Sep 18, 2019 | 1,817.04 | 1,822.06 | 1,795.50 | 1,817.46 | 1,817.46 | 2,505,600 |
Sep 17, 2019 | 1,807.08 | 1,823.99 | 1,804.10 | 1,822.55 | 1,822.55 | 1,982,400 |
Sep 16, 2019 | 1,824.02 | 1,825.69 | 1,800.20 | 1,807.84 | 1,807.84 | 3,675,500 |
Sep 13, 2019 | 1,842.01 | 1,846.12 | 1,835.17 | 1,839.34 | 1,839.34 | 1,971,300 |
Sep 12, 2019 | 1,837.63 | 1,853.66 | 1,834.28 | 1,843.55 | 1,843.55 | 2,823,500 |
Sep 11, 2019 | 1,812.14 | 1,833.42 | 1,809.08 | 1,822.99 | 1,822.99 | 2,432,800 |
Sep 10, 2019 | 1,822.75 | 1,825.81 | 1,805.34 | 1,820.55 | 1,820.55 | 2,613,900 |
Sep 09, 2019 | 1,841.00 | 1,850.00 | 1,824.61 | 1,831.35 | 1,831.35 | 2,999,500 |
Sep 06, 2019 | 1,838.22 | 1,840.65 | 1,826.40 | 1,833.51 | 1,833.51 | 2,496,900 |
Sep 05, 2019 | 1,821.95 | 1,842.00 | 1,815.58 | 1,840.72 | 1,840.72 | 3,310,800 |
Sep 04, 2019 | 1,805.00 | 1,807.63 | 1,796.23 | 1,800.62 | 1,800.62 | 2,324,100 |
Sep 03, 2019 | 1,770.00 | 1,800.80 | 1,768.00 | 1,789.84 | 1,789.84 | 3,543,000 |
Aug 30, 2019 | 1,797.49 | 1,799.74 | 1,764.57 | 1,776.29 | 1,776.29 | 3,058,700 |
Aug 29, 2019 | 1,783.00 | 1,798.55 | 1,777.25 | 1,786.40 | 1,786.40 | 3,015,100 |
Aug 28, 2019 | 1,755.00 | 1,767.86 | 1,744.05 | 1,764.25 | 1,764.25 | 2,419,700 |
Aug 27, 2019 | 1,775.73 | 1,779.40 | 1,746.68 | 1,761.83 | 1,761.83 | 3,019,700 |
Aug 26, 2019 | 1,766.91 | 1,770.00 | 1,743.51 | 1,768.87 | 1,768.87 | 3,080,000 |
Aug 23, 2019 | 1,793.03 | 1,804.90 | 1,745.23 | 1,749.62 | 1,749.62 | 5,270,800 |
Aug 22, 2019 | 1,828.00 | 1,829.41 | 1,800.10 | 1,804.66 | 1,804.66 | 2,653,500 |
Aug 21, 2019 | 1,819.39 | 1,829.58 | 1,815.00 | 1,823.54 | 1,823.54 | 2,031,800 |
Aug 20, 2019 | 1,814.50 | 1,816.82 | 1,799.88 | 1,801.38 | 1,801.38 | 1,929,500 |
Aug 19, 2019 | 1,818.08 | 1,826.00 | 1,812.61 | 1,816.12 | 1,816.12 | 2,816,300 |
Aug 16, 2019 | 1,792.89 | 1,802.91 | 1,784.55 | 1,792.57 | 1,792.57 | 3,018,000 |
Aug 15, 2019 | 1,781.99 | 1,788.00 | 1,761.96 | 1,776.12 | 1,776.12 | 3,759,100 |
Aug 14, 2019 | 1,793.01 | 1,795.65 | 1,757.22 | 1,762.96 | 1,762.96 | 4,893,600 |
Aug 13, 2019 | 1,783.00 | 1,831.74 | 1,780.00 | 1,824.34 | 1,824.34 | 3,994,000 |
Aug 12, 2019 | 1,795.99 | 1,800.98 | 1,777.00 | 1,784.92 | 1,784.92 | 2,905,500 |
Aug 09, 2019 | 1,828.95 | 1,831.09 | 1,802.22 | 1,807.58 | 1,807.58 | 2,879,800 |
Aug 08, 2019 | 1,806.00 | 1,834.26 | 1,798.11 | 1,832.89 | 1,832.89 | 3,701,200 |
Aug 07, 2019 | 1,773.99 | 1,798.93 | 1,757.00 | 1,793.40 | 1,793.40 | 4,526,900 |
Aug 06, 2019 | 1,792.23 | 1,793.77 | 1,753.40 | 1,787.83 | 1,787.83 | 5,070,300 |
Aug 05, 2019 | 1,770.22 | 1,788.67 | 1,748.78 | 1,765.13 | 1,765.13 | 6,058,200 |
Aug 02, 2019 | 1,845.07 | 1,846.36 | 1,808.02 | 1,823.24 | 1,823.24 | 4,956,200 |
Aug 01, 2019 | 1,871.72 | 1,897.92 | 1,844.01 | 1,855.32 | 1,855.32 | 4,713,300 |
Jul 31, 2019 | 1,898.11 | 1,899.55 | 1,849.44 | 1,866.78 | 1,866.78 | 4,470,700 |
Jul 30, 2019 | 1,891.12 | 1,909.89 | 1,883.48 | 1,898.53 | 1,898.53 | 2,910,900 |
Jul 29, 2019 | 1,930.00 | 1,932.23 | 1,890.54 | 1,912.45 | 1,912.45 | 4,493,200 |
Jul 26, 2019 | 1,942.00 | 1,950.90 | 1,924.51 | 1,943.05 | 1,943.05 | 4,927,100 |
Jul 25, 2019 | 2,001.00 | 2,001.20 | 1,972.72 | 1,973.82 | 1,973.82 | 4,136,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |