Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2019 | 1,923.27 | 1,935.27 | 1,922.68 | 1,930.27 | 1,930.27 | 262,102 |
Dec 05, 2019 | 1,929.00 | 1,929.00 | 1,901.51 | 1,904.22 | 1,904.22 | 362,800 |
Dec 04, 2019 | 1,894.64 | 1,929.00 | 1,879.98 | 1,921.53 | 1,921.53 | 423,600 |
Dec 03, 2019 | 1,865.39 | 1,881.58 | 1,852.52 | 1,879.98 | 1,879.98 | 192,700 |
Dec 02, 2019 | 1,898.21 | 1,903.49 | 1,867.76 | 1,884.44 | 1,884.44 | 400,300 |
Nov 29, 2019 | 1,904.89 | 1,910.00 | 1,899.08 | 1,904.03 | 1,904.03 | 153,600 |
Nov 27, 2019 | 1,893.00 | 1,916.35 | 1,883.03 | 1,906.45 | 1,906.45 | 262,800 |
Nov 26, 2019 | 1,899.70 | 1,899.75 | 1,882.02 | 1,887.46 | 1,887.46 | 329,600 |
Nov 25, 2019 | 1,885.09 | 1,902.57 | 1,875.01 | 1,897.54 | 1,897.54 | 298,700 |
Nov 22, 2019 | 1,881.45 | 1,884.99 | 1,870.44 | 1,877.53 | 1,877.53 | 239,900 |
Nov 21, 2019 | 1,851.34 | 1,876.00 | 1,844.59 | 1,873.31 | 1,873.31 | 342,700 |
Nov 20, 2019 | 1,846.06 | 1,856.69 | 1,837.00 | 1,851.82 | 1,851.82 | 354,700 |
Nov 19, 2019 | 1,845.00 | 1,854.36 | 1,833.41 | 1,845.30 | 1,845.30 | 274,000 |
Nov 18, 2019 | 1,847.04 | 1,853.15 | 1,826.70 | 1,838.03 | 1,838.03 | 362,000 |
Nov 15, 2019 | 1,873.85 | 1,873.99 | 1,843.03 | 1,848.82 | 1,848.82 | 366,400 |
Nov 14, 2019 | 1,855.39 | 1,875.00 | 1,850.96 | 1,865.55 | 1,865.55 | 276,900 |
Nov 13, 2019 | 1,855.59 | 1,871.86 | 1,852.64 | 1,859.09 | 1,859.09 | 426,000 |
Nov 12, 2019 | 1,901.35 | 1,901.35 | 1,860.23 | 1,875.84 | 1,875.84 | 496,600 |
Nov 11, 2019 | 1,869.00 | 1,897.98 | 1,852.84 | 1,896.04 | 1,896.04 | 471,200 |
Nov 08, 2019 | 1,941.00 | 1,954.00 | 1,841.00 | 1,879.19 | 1,879.19 | 1,033,700 |
Nov 07, 2019 | 1,942.20 | 1,945.22 | 1,844.45 | 1,849.93 | 1,849.93 | 1,827,300 |
Nov 06, 2019 | 2,018.56 | 2,022.44 | 2,001.41 | 2,012.09 | 2,012.09 | 378,000 |
Nov 05, 2019 | 2,008.99 | 2,029.80 | 2,001.59 | 2,025.43 | 2,025.43 | 255,600 |
Nov 04, 2019 | 2,042.00 | 2,045.78 | 2,002.83 | 2,007.68 | 2,007.68 | 328,300 |
Nov 01, 2019 | 2,023.62 | 2,041.58 | 2,007.75 | 2,032.02 | 2,032.02 | 333,200 |
Oct 31, 2019 | 2,046.08 | 2,059.17 | 2,031.29 | 2,048.77 | 2,048.77 | 192,400 |
Oct 30, 2019 | 2,035.53 | 2,050.86 | 2,030.35 | 2,049.55 | 2,049.55 | 150,300 |
Oct 29, 2019 | 2,054.14 | 2,057.43 | 2,037.74 | 2,042.80 | 2,042.80 | 177,700 |
Oct 28, 2019 | 2,053.02 | 2,079.70 | 2,047.29 | 2,057.05 | 2,057.05 | 195,700 |
Oct 25, 2019 | 2,020.13 | 2,058.86 | 2,019.77 | 2,055.93 | 2,055.93 | 242,300 |
Oct 24, 2019 | 2,035.00 | 2,045.83 | 2,016.47 | 2,043.75 | 2,043.75 | 171,900 |
Oct 23, 2019 | 2,019.66 | 2,034.68 | 2,016.21 | 2,032.23 | 2,032.23 | 176,100 |
Oct 22, 2019 | 2,029.04 | 2,033.30 | 2,010.01 | 2,023.05 | 2,023.05 | 186,400 |
Oct 21, 2019 | 2,022.68 | 2,035.00 | 2,017.40 | 2,022.24 | 2,022.24 | 194,500 |
Oct 18, 2019 | 2,030.86 | 2,033.92 | 2,006.96 | 2,013.53 | 2,013.53 | 352,200 |
Oct 17, 2019 | 2,033.00 | 2,044.77 | 2,021.37 | 2,028.53 | 2,028.53 | 199,900 |
Oct 16, 2019 | 2,016.80 | 2,037.09 | 2,016.80 | 2,027.63 | 2,027.63 | 300,000 |
Oct 15, 2019 | 1,992.21 | 2,023.11 | 1,991.60 | 2,016.39 | 2,016.39 | 273,400 |
Oct 14, 2019 | 1,964.52 | 1,994.39 | 1,964.52 | 1,988.75 | 1,988.75 | 176,500 |
Oct 11, 2019 | 1,984.30 | 2,003.79 | 1,972.94 | 1,977.18 | 1,977.18 | 277,200 |
Oct 10, 2019 | 1,942.69 | 1,970.43 | 1,933.84 | 1,962.91 | 1,962.91 | 227,500 |
Oct 09, 2019 | 1,953.72 | 1,954.16 | 1,926.20 | 1,943.33 | 1,943.33 | 230,300 |
Oct 08, 2019 | 1,937.05 | 1,955.73 | 1,923.56 | 1,938.19 | 1,938.19 | 170,300 |
Oct 07, 2019 | 1,971.01 | 1,980.26 | 1,949.08 | 1,951.56 | 1,951.56 | 254,100 |
Oct 04, 2019 | 1,970.64 | 1,984.87 | 1,965.31 | 1,983.20 | 1,983.20 | 162,200 |
Oct 03, 2019 | 1,936.55 | 1,964.30 | 1,918.23 | 1,961.45 | 1,961.45 | 212,200 |
Oct 02, 2019 | 1,969.00 | 1,969.00 | 1,929.91 | 1,941.44 | 1,941.44 | 289,300 |
Oct 01, 2019 | 1,977.00 | 1,987.76 | 1,964.72 | 1,978.03 | 1,978.03 | 234,700 |
Sep 30, 2019 | 1,953.00 | 1,982.71 | 1,942.34 | 1,962.61 | 1,962.61 | 226,500 |
Sep 27, 2019 | 1,969.56 | 1,979.35 | 1,936.86 | 1,944.25 | 1,944.25 | 305,600 |
Sep 26, 2019 | 1,994.08 | 1,994.08 | 1,964.00 | 1,978.45 | 1,978.45 | 307,400 |
Sep 25, 2019 | 1,991.65 | 2,000.64 | 1,962.00 | 1,993.53 | 1,993.53 | 333,400 |
Sep 24, 2019 | 2,012.82 | 2,020.99 | 1,985.92 | 1,990.64 | 1,990.64 | 282,800 |
Sep 23, 2019 | 2,016.00 | 2,030.00 | 2,007.14 | 2,009.41 | 2,009.41 | 315,500 |
Sep 20, 2019 | 2,046.22 | 2,057.43 | 2,029.46 | 2,031.57 | 2,031.57 | 507,400 |
Sep 19, 2019 | 2,053.74 | 2,062.70 | 2,046.73 | 2,058.57 | 2,058.57 | 256,100 |
Sep 18, 2019 | 2,072.21 | 2,078.85 | 2,036.98 | 2,058.37 | 2,058.37 | 185,100 |
Sep 17, 2019 | 2,067.60 | 2,081.24 | 2,058.17 | 2,077.44 | 2,077.44 | 263,300 |
Sep 16, 2019 | 2,057.24 | 2,081.81 | 2,035.01 | 2,072.95 | 2,072.95 | 393,900 |
Sep 13, 2019 | 2,047.02 | 2,071.78 | 2,039.60 | 2,063.90 | 2,063.90 | 392,800 |
Sep 12, 2019 | 2,056.00 | 2,067.07 | 2,037.30 | 2,041.41 | 2,041.41 | 442,200 |
Sep 11, 2019 | 2,013.20 | 2,054.17 | 2,001.38 | 2,050.16 | 2,050.16 | 399,600 |
Sep 10, 2019 | 1,983.34 | 2,018.76 | 1,964.03 | 2,018.76 | 2,018.76 | 456,100 |
Sep 09, 2019 | 1,980.64 | 1,994.51 | 1,973.38 | 1,992.25 | 1,992.25 | 369,700 |
Sep 06, 2019 | 2,006.34 | 2,006.34 | 1,962.75 | 1,967.63 | 1,967.63 | 413,000 |
Sep 05, 2019 | 1,974.15 | 2,010.94 | 1,967.44 | 1,994.44 | 1,994.44 | 440,300 |
Sep 04, 2019 | 1,960.88 | 1,963.56 | 1,935.71 | 1,958.79 | 1,958.79 | 280,000 |
Sep 03, 2019 | 1,956.56 | 1,967.90 | 1,931.42 | 1,941.78 | 1,941.78 | 341,500 |
Aug 30, 2019 | 1,971.80 | 1,973.23 | 1,953.00 | 1,966.41 | 1,966.41 | 270,900 |
Aug 29, 2019 | 1,966.43 | 1,976.76 | 1,948.00 | 1,957.14 | 1,957.14 | 312,800 |
Aug 28, 2019 | 1,911.80 | 1,947.95 | 1,903.57 | 1,942.00 | 1,942.00 | 228,300 |
Aug 27, 2019 | 1,921.74 | 1,931.80 | 1,912.33 | 1,919.99 | 1,919.99 | 276,200 |
Aug 26, 2019 | 1,918.24 | 1,918.50 | 1,902.22 | 1,916.81 | 1,916.81 | 219,200 |
Aug 23, 2019 | 1,942.98 | 1,951.93 | 1,893.08 | 1,898.67 | 1,898.67 | 303,400 |
Aug 22, 2019 | 1,962.45 | 1,967.52 | 1,928.30 | 1,952.47 | 1,952.47 | 204,600 |
Aug 21, 2019 | 1,945.69 | 1,957.60 | 1,939.70 | 1,955.75 | 1,955.75 | 203,000 |
Aug 20, 2019 | 1,942.51 | 1,952.12 | 1,929.21 | 1,934.40 | 1,934.40 | 230,400 |
Aug 19, 2019 | 1,944.87 | 1,959.88 | 1,931.41 | 1,943.73 | 1,943.73 | 283,400 |
Aug 16, 2019 | 1,929.00 | 1,936.46 | 1,905.01 | 1,922.19 | 1,922.19 | 240,800 |
Aug 15, 2019 | 1,900.03 | 1,919.71 | 1,873.87 | 1,904.67 | 1,904.67 | 290,500 |
Aug 14, 2019 | 1,908.56 | 1,926.23 | 1,889.96 | 1,891.19 | 1,891.19 | 440,400 |
Aug 13, 2019 | 1,907.67 | 1,963.90 | 1,907.67 | 1,943.19 | 1,943.19 | 384,300 |
Aug 12, 2019 | 1,900.44 | 1,926.79 | 1,891.17 | 1,916.89 | 1,916.89 | 281,100 |
Aug 09, 2019 | 1,926.54 | 1,927.62 | 1,897.01 | 1,917.69 | 1,917.69 | 402,000 |
Aug 08, 2019 | 1,900.00 | 1,958.81 | 1,895.00 | 1,941.01 | 1,941.01 | 797,000 |
Aug 07, 2019 | 1,758.40 | 1,826.20 | 1,755.00 | 1,821.56 | 1,821.56 | 542,300 |
Aug 06, 2019 | 1,799.20 | 1,815.99 | 1,767.32 | 1,786.52 | 1,786.52 | 393,900 |
Aug 05, 2019 | 1,819.98 | 1,819.98 | 1,773.09 | 1,788.60 | 1,788.60 | 431,400 |
Aug 02, 2019 | 1,874.11 | 1,874.98 | 1,839.39 | 1,846.08 | 1,846.08 | 304,200 |
Aug 01, 2019 | 1,885.47 | 1,917.49 | 1,867.74 | 1,879.86 | 1,879.86 | 238,400 |
Jul 31, 2019 | 1,906.33 | 1,915.48 | 1,866.27 | 1,886.61 | 1,886.61 | 270,000 |
Jul 30, 2019 | 1,909.86 | 1,925.29 | 1,903.59 | 1,916.59 | 1,916.59 | 207,500 |
Jul 29, 2019 | 1,958.78 | 1,962.98 | 1,908.19 | 1,919.55 | 1,919.55 | 304,900 |
Jul 26, 2019 | 1,940.00 | 1,969.88 | 1,940.00 | 1,966.85 | 1,966.85 | 381,800 |
Jul 25, 2019 | 1,911.99 | 1,928.91 | 1,905.03 | 1,926.13 | 1,926.13 | 248,100 |
Jul 24, 2019 | 1,896.26 | 1,920.83 | 1,896.26 | 1,919.25 | 1,919.25 | 212,100 |
Jul 23, 2019 | 1,898.63 | 1,910.38 | 1,887.94 | 1,900.25 | 1,900.25 | 219,500 |
Jul 22, 2019 | 1,883.65 | 1,906.60 | 1,882.74 | 1,893.70 | 1,893.70 | 279,400 |
Jul 19, 2019 | 1,896.03 | 1,901.59 | 1,882.09 | 1,882.09 | 1,882.09 | 198,000 |
Jul 18, 2019 | 1,861.83 | 1,895.68 | 1,861.83 | 1,885.91 | 1,885.91 | 230,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |