| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Feb. 2019 | 6,170.70 | 6,197.40 | 6,162.50 | 6,184.20 | 6,184.20 | - |
| 15 Feb. 2019 | 6,139.60 | 6,158.00 | 6,131.90 | 6,148.60 | 6,148.60 | 830,332,000 |
| 14 Feb. 2019 | 6,140.20 | 6,170.50 | 6,125.10 | 6,139.60 | 6,139.60 | 1,169,227,700 |
| 13 Feb. 2019 | 6,148.70 | 6,167.30 | 6,129.60 | 6,140.20 | 6,140.20 | 887,898,200 |
| 12 Feb. 2019 | 6,128.60 | 6,161.10 | 6,122.10 | 6,148.70 | 6,148.70 | 898,552,300 |
| 11 Feb. 2019 | 6,136.20 | 6,151.70 | 6,098.60 | 6,128.60 | 6,128.60 | 678,524,000 |
| 08 Feb. 2019 | 6,159.10 | 6,159.10 | 6,119.40 | 6,136.20 | 6,136.20 | 804,678,700 |
| 07 Feb. 2019 | 6,091.80 | 6,171.80 | 6,091.80 | 6,159.10 | 6,159.10 | 854,542,500 |
| 06 Feb. 2019 | 6,068.10 | 6,108.00 | 6,059.30 | 6,091.80 | 6,091.80 | 692,964,900 |
| 05 Feb. 2019 | 5,963.00 | 6,099.00 | 5,963.00 | 6,068.10 | 6,068.10 | 890,426,900 |
| 04 Feb. 2019 | 5,935.30 | 5,969.80 | 5,924.50 | 5,963.00 | 5,963.00 | 729,429,100 |
| 01 Feb. 2019 | 5,937.30 | 5,953.30 | 5,930.40 | 5,935.30 | 5,935.30 | 890,097,900 |
| 31 Jan. 2019 | 5,951.20 | 5,978.80 | 5,937.30 | 5,937.30 | 5,937.30 | 1,117,877,000 |
| 30 Jan. 2019 | 5,939.50 | 5,977.50 | 5,932.80 | 5,951.20 | 5,951.20 | 843,884,900 |
| 29 Jan. 2019 | 5,971.20 | 5,973.00 | 5,928.60 | 5,939.50 | 5,939.50 | 851,154,800 |
| 25 Jan. 2019 | 5,930.50 | 5,979.90 | 5,929.40 | 5,971.10 | 5,971.10 | 809,421,100 |
| 24 Jan. 2019 | 5,909.40 | 5,930.50 | 5,905.80 | 5,930.50 | 5,930.50 | 692,021,800 |
| 23 Jan. 2019 | 5,924.30 | 5,925.90 | 5,897.70 | 5,908.70 | 5,908.70 | 648,020,900 |
| 22 Jan. 2019 | 5,953.50 | 5,953.50 | 5,917.50 | 5,924.30 | 5,924.30 | 490,883,600 |
| 21 Jan. 2019 | 5,941.20 | 5,975.60 | 5,941.20 | 5,953.50 | 5,953.50 | 507,831,700 |
| 18 Jan. 2019 | 5,909.80 | 5,948.20 | 5,909.80 | 5,941.20 | 5,941.20 | 595,726,800 |
| 17 Jan. 2019 | 5,893.70 | 5,915.90 | 5,891.40 | 5,909.80 | 5,909.80 | 628,239,100 |
| 16 Jan. 2019 | 5,871.80 | 5,893.70 | 5,863.30 | 5,893.70 | 5,893.70 | 689,076,100 |
| 15 Jan. 2019 | 5,833.20 | 5,871.80 | 5,833.10 | 5,871.80 | 5,871.80 | 606,676,200 |
| 14 Jan. 2019 | 5,834.80 | 5,862.00 | 5,817.40 | 5,833.20 | 5,833.20 | 469,710,200 |
| 11 Jan. 2019 | 5,853.90 | 5,867.40 | 5,834.80 | 5,834.80 | 5,834.80 | 513,356,300 |
| 10 Jan. 2019 | 5,838.40 | 5,854.80 | 5,817.10 | 5,853.90 | 5,853.90 | 651,778,300 |
| 09 Jan. 2019 | 5,783.30 | 5,841.40 | 5,783.30 | 5,838.40 | 5,838.40 | 679,356,300 |
| 08 Jan. 2019 | 5,744.50 | 5,793.00 | 5,730.00 | 5,783.30 | 5,783.30 | 660,913,200 |
| 07 Jan. 2019 | 5,677.00 | 5,775.60 | 5,677.00 | 5,744.50 | 5,744.50 | 543,990,200 |
| 04 Jan. 2019 | 5,694.60 | 5,694.60 | 5,630.10 | 5,677.00 | 5,677.00 | 572,016,100 |
| 03 Jan. 2019 | 5,625.60 | 5,708.10 | 5,625.60 | 5,694.60 | 5,694.60 | 554,426,700 |
| 02 Jan. 2019 | 5,709.40 | 5,716.30 | 5,620.30 | 5,625.60 | 5,625.60 | 439,390,900 |
| 31 Dec. 2018 | 5,716.00 | 5,760.60 | 5,709.40 | 5,709.40 | 5,709.40 | 379,559,000 |
| 28 Dec. 2018 | 5,662.10 | 5,716.00 | 5,656.00 | 5,716.00 | 5,716.00 | 518,469,800 |
| 27 Dec. 2018 | 5,559.60 | 5,662.10 | 5,559.60 | 5,662.10 | 5,662.10 | 572,404,400 |
| 24 Dec. 2018 | 5,533.30 | 5,563.80 | 5,478.40 | 5,559.60 | 5,559.60 | 330,998,600 |
| 21 Dec. 2018 | 5,572.90 | 5,605.70 | 5,494.40 | 5,533.30 | 5,533.30 | 1,564,585,000 |
| 20 Dec. 2018 | 5,650.00 | 5,652.30 | 5,572.90 | 5,572.90 | 5,572.90 | 1,260,072,800 |
| 19 Dec. 2018 | 5,661.80 | 5,661.80 | 5,625.60 | 5,650.00 | 5,650.00 | 868,126,000 |
| 18 Dec. 2018 | 5,732.90 | 5,732.90 | 5,650.60 | 5,661.80 | 5,661.80 | 824,670,600 |
| 17 Dec. 2018 | 5,678.80 | 5,739.00 | 5,661.20 | 5,732.90 | 5,732.90 | 755,709,300 |
| 14 Dec. 2018 | 5,735.30 | 5,738.50 | 5,665.20 | 5,678.80 | 5,678.80 | 853,004,900 |
| 13 Dec. 2018 | 5,727.30 | 5,753.30 | 5,709.60 | 5,735.30 | 5,735.30 | 936,045,800 |
| 12 Dec. 2018 | 5,651.20 | 5,728.40 | 5,651.20 | 5,727.30 | 5,727.30 | 900,062,600 |
| 11 Dec. 2018 | 5,629.90 | 5,663.60 | 5,629.00 | 5,651.20 | 5,651.20 | 847,315,300 |
| 10 Dec. 2018 | 5,757.90 | 5,757.90 | 5,624.80 | 5,627.50 | 5,627.50 | 840,884,800 |
| 07 Dec. 2018 | 5,736.70 | 5,780.70 | 5,732.60 | 5,757.90 | 5,757.90 | 710,633,100 |
| 06 Dec. 2018 | 5,749.10 | 5,749.10 | 5,703.30 | 5,736.70 | 5,736.70 | 778,253,700 |
| 05 Dec. 2018 | 5,797.50 | 5,797.50 | 5,694.80 | 5,749.10 | 5,749.10 | 863,397,400 |
| 04 Dec. 2018 | 5,856.30 | 5,856.30 | 5,797.50 | 5,797.50 | 5,797.50 | 870,707,900 |
| 03 Dec. 2018 | 5,749.30 | 5,856.30 | 5,749.30 | 5,856.30 | 5,856.30 | 868,042,100 |
| 30 Nov. 2018 | 5,835.70 | 5,835.70 | 5,749.30 | 5,749.30 | 5,749.30 | 1,528,964,400 |
| 29 Nov. 2018 | 5,800.10 | 5,855.00 | 5,800.10 | 5,835.70 | 5,835.70 | 821,149,900 |
| 28 Nov. 2018 | 5,802.80 | 5,812.10 | 5,782.50 | 5,800.10 | 5,800.10 | 927,596,500 |
| 27 Nov. 2018 | 5,749.60 | 5,802.80 | 5,748.90 | 5,802.80 | 5,802.80 | 866,758,200 |
| 26 Nov. 2018 | 5,793.40 | 5,793.40 | 5,734.80 | 5,749.60 | 5,749.60 | 832,456,100 |
| 23 Nov. 2018 | 5,770.30 | 5,800.70 | 5,758.50 | 5,793.40 | 5,793.40 | 570,256,800 |
| 22 Nov. 2018 | 5,722.10 | 5,773.60 | 5,722.10 | 5,770.30 | 5,770.30 | 876,962,800 |
| 21 Nov. 2018 | 5,759.20 | 5,759.20 | 5,675.90 | 5,722.10 | 5,722.10 | 1,065,917,000 |
| 20 Nov. 2018 | 5,786.40 | 5,786.40 | 5,727.10 | 5,759.20 | 5,759.20 | 839,572,100 |
| 19 Nov. 2018 | 5,822.80 | 5,823.40 | 5,775.50 | 5,786.40 | 5,786.40 | 683,296,300 |
| 16 Nov. 2018 | 5,825.20 | 5,846.90 | 5,817.30 | 5,822.80 | 5,822.80 | 643,116,300 |
| 15 Nov. 2018 | 5,822.30 | 5,842.30 | 5,778.50 | 5,825.20 | 5,825.20 | 906,292,500 |
| 14 Nov. 2018 | 5,922.60 | 5,925.60 | 5,818.30 | 5,822.30 | 5,822.30 | 966,773,500 |
| 13 Nov. 2018 | 6,027.20 | 6,027.20 | 5,912.10 | 5,922.60 | 5,922.60 | 815,881,600 |
| 12 Nov. 2018 | 6,011.00 | 6,027.20 | 5,974.80 | 6,027.20 | 6,027.20 | 770,123,200 |
| 09 Nov. 2018 | 6,015.90 | 6,019.90 | 5,986.10 | 6,011.00 | 6,011.00 | 809,803,600 |
| 08 Nov. 2018 | 5,982.00 | 6,025.20 | 5,982.00 | 6,015.90 | 6,015.90 | 724,628,200 |
| 07 Nov. 2018 | 5,958.70 | 5,982.00 | 5,928.80 | 5,982.00 | 5,982.00 | 754,352,100 |
| 06 Nov. 2018 | 5,939.30 | 5,960.20 | 5,904.80 | 5,958.70 | 5,958.70 | 539,530,800 |
| 05 Nov. 2018 | 5,935.80 | 5,943.60 | 5,904.80 | 5,904.80 | 5,904.80 | 688,937,600 |
| 02 Nov. 2018 | 5,925.90 | 5,935.80 | 5,896.70 | 5,935.80 | 5,935.80 | 832,010,200 |
| 01 Nov. 2018 | 5,913.30 | 5,958.60 | 5,906.50 | 5,925.90 | 5,925.90 | 895,863,200 |
| 31 Oct. 2018 | 5,887.90 | 5,913.30 | 5,875.00 | 5,913.30 | 5,913.30 | 952,900,300 |
| 30 Oct. 2018 | 5,813.80 | 5,887.90 | 5,775.80 | 5,887.90 | 5,887.90 | 913,279,900 |
| 29 Oct. 2018 | 5,759.60 | 5,823.60 | 5,759.60 | 5,813.80 | 5,813.80 | 806,355,800 |
| 26 Oct. 2018 | 5,759.50 | 5,798.30 | 5,721.60 | 5,759.60 | 5,759.60 | 1,056,672,700 |
| 25 Oct. 2018 | 5,926.50 | 5,926.50 | 5,759.50 | 5,759.50 | 5,759.50 | 1,251,915,500 |
| 24 Oct. 2018 | 5,944.90 | 5,955.70 | 5,917.70 | 5,926.50 | 5,926.50 | 820,023,500 |
| 23 Oct. 2018 | 6,006.20 | 6,006.70 | 5,944.90 | 5,944.90 | 5,944.90 | 784,927,500 |
| 22 Oct. 2018 | 6,042.80 | 6,042.80 | 5,990.50 | 6,006.20 | 6,006.20 | 638,148,000 |
| 19 Oct. 2018 | 6,050.10 | 6,050.10 | 5,990.90 | 6,042.80 | 6,042.80 | 678,252,800 |
| 18 Oct. 2018 | 6,047.10 | 6,050.30 | 6,023.30 | 6,050.10 | 6,050.10 | 716,662,400 |
| 17 Oct. 2018 | 5,977.80 | 6,049.50 | 5,977.80 | 6,047.10 | 6,047.10 | 725,261,900 |
| 16 Oct. 2018 | 5,948.00 | 5,989.60 | 5,948.00 | 5,977.80 | 5,977.80 | 771,378,900 |
| 15 Oct. 2018 | 6,006.60 | 6,006.60 | 5,909.70 | 5,948.00 | 5,948.00 | 821,892,000 |
| 12 Oct. 2018 | 5,993.50 | 6,013.70 | 5,954.20 | 6,006.60 | 6,006.60 | 1,159,380,600 |
| 11 Oct. 2018 | 6,163.80 | 6,163.80 | 5,993.40 | 5,993.50 | 5,993.50 | 1,302,085,700 |
| 10 Oct. 2018 | 6,155.50 | 6,171.40 | 6,138.40 | 6,163.80 | 6,163.80 | 886,410,300 |
| 09 Oct. 2018 | 6,218.60 | 6,220.00 | 6,149.10 | 6,155.50 | 6,155.50 | 913,587,500 |
| 08 Oct. 2018 | 6,293.90 | 6,293.90 | 6,218.60 | 6,218.60 | 6,218.60 | 695,149,800 |
| 05 Oct. 2018 | 6,293.90 | 6,314.30 | 6,277.80 | 6,301.10 | 6,301.10 | 675,249,400 |
| 04 Oct. 2018 | 6,265.20 | 6,312.80 | 6,265.20 | 6,293.90 | 6,293.90 | 947,218,500 |
| 03 Oct. 2018 | 6,245.80 | 6,270.00 | 6,245.80 | 6,265.20 | 6,265.20 | 762,935,200 |
| 02 Oct. 2018 | 6,292.70 | 6,300.10 | 6,241.00 | 6,245.80 | 6,245.80 | 802,614,000 |
| 01 Oct. 2018 | 6,325.50 | 6,325.50 | 6,276.00 | 6,292.70 | 6,292.70 | 433,227,200 |
| 28 Sep. 2018 | 6,299.30 | 6,348.40 | 6,299.30 | 6,325.50 | 6,325.50 | 949,125,800 |
| 27 Sep. 2018 | 6,307.80 | 6,312.70 | 6,296.50 | 6,299.30 | 6,299.30 | 1,271,189,100 |
| 26 Sep. 2018 | 6,299.10 | 6,325.30 | 6,299.00 | 6,307.80 | 6,307.80 | 802,728,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||