Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 June 2020 | 2,993.76 | 3,155.53 | 2,965.66 | 3,097.74 | 3,097.74 | 28,959,080,000 |
08 June 2020 | 3,199.92 | 3,233.13 | 2,984.47 | 3,041.31 | 3,041.31 | 34,390,750,000 |
01 June 2020 | 3,038.78 | 3,211.72 | 3,031.54 | 3,193.93 | 3,193.93 | 30,977,470,000 |
25 May 2020 | 3,004.08 | 3,068.67 | 2,969.75 | 3,044.31 | 3,044.31 | 24,991,070,000 |
18 May 2020 | 2,913.86 | 2,980.29 | 2,913.86 | 2,955.45 | 2,955.45 | 25,310,860,000 |
11 May 2020 | 2,915.46 | 2,945.82 | 2,766.64 | 2,863.70 | 2,863.70 | 27,249,840,000 |
04 May 2020 | 2,815.01 | 2,932.16 | 2,797.85 | 2,929.80 | 2,929.80 | 24,823,610,000 |
27 Apr 2020 | 2,854.65 | 2,954.86 | 2,821.61 | 2,830.71 | 2,830.71 | 28,845,520,000 |
20 Apr 2020 | 2,845.62 | 2,868.98 | 2,727.10 | 2,836.74 | 2,836.74 | 26,590,900,000 |
13 Apr 2020 | 2,782.46 | 2,879.22 | 2,721.17 | 2,874.56 | 2,874.56 | 27,176,880,000 |
06 Apr 2020 | 2,578.28 | 2,818.57 | 2,574.57 | 2,789.82 | 2,789.82 | 27,229,510,000 |
30 Mar 2020 | 2,558.98 | 2,641.39 | 2,447.49 | 2,488.65 | 2,488.65 | 30,852,490,000 |
23 Mar 2020 | 2,290.71 | 2,637.01 | 2,191.86 | 2,541.47 | 2,541.47 | 37,243,200,000 |
16 Mar 2020 | 2,508.59 | 2,562.98 | 2,280.52 | 2,304.92 | 2,304.92 | 41,985,050,000 |
09 Mar 2020 | 2,863.89 | 2,882.59 | 2,478.86 | 2,711.02 | 2,711.02 | 40,664,410,000 |
02 Mar 2020 | 2,974.28 | 3,136.72 | 2,901.54 | 2,972.37 | 2,972.37 | 29,965,390,000 |
24 Feb 2020 | 3,257.61 | 3,259.81 | 2,855.84 | 2,954.22 | 2,954.22 | 31,566,850,000 |
17 Feb 2020 | 3,369.04 | 3,393.52 | 3,328.45 | 3,337.75 | 3,337.75 | 15,292,560,000 |
10 Feb 2020 | 3,318.28 | 3,385.09 | 3,317.77 | 3,380.16 | 3,380.16 | 18,077,170,000 |
03 Feb 2020 | 3,235.66 | 3,347.96 | 3,235.66 | 3,327.71 | 3,327.71 | 19,500,010,000 |
27 Jan 2020 | 3,247.16 | 3,293.47 | 3,214.68 | 3,225.52 | 3,225.52 | 19,282,920,000 |
20 Jan 2020 | 3,321.03 | 3,337.77 | 3,281.53 | 3,295.47 | 3,295.47 | 15,204,110,000 |
13 Jan 2020 | 3,271.13 | 3,329.88 | 3,268.43 | 3,329.62 | 3,329.62 | 18,135,300,000 |
06 Jan 2020 | 3,217.55 | 3,282.99 | 3,214.64 | 3,265.35 | 3,265.35 | 17,721,020,000 |
30 Dec 2019 | 3,240.09 | 3,258.14 | 3,212.03 | 3,234.85 | 3,234.85 | 12,861,110,000 |
23 Dec 2019 | 3,226.05 | 3,247.93 | 3,220.51 | 3,240.02 | 3,240.02 | 8,954,750,000 |
16 Dec 2019 | 3,183.63 | 3,225.65 | 3,183.63 | 3,221.22 | 3,221.22 | 22,184,930,000 |
09 Dec 2019 | 3,141.86 | 3,182.68 | 3,126.09 | 3,168.80 | 3,168.80 | 17,765,280,000 |
02 Dec 2019 | 3,143.85 | 3,150.60 | 3,070.33 | 3,145.91 | 3,145.91 | 17,504,100,000 |
25 Nov 2019 | 3,117.44 | 3,154.26 | 3,117.44 | 3,140.98 | 3,140.98 | 12,893,650,000 |
18 Nov 2019 | 3,117.91 | 3,127.64 | 3,091.41 | 3,110.29 | 3,110.29 | 18,074,100,000 |
11 Nov 2019 | 3,080.33 | 3,120.46 | 3,075.82 | 3,120.46 | 3,120.46 | 16,692,290,000 |
04 Nov 2019 | 3,078.96 | 3,097.77 | 3,065.89 | 3,093.08 | 3,093.08 | 20,794,290,000 |
28 Oct 2019 | 3,032.12 | 3,066.95 | 3,023.19 | 3,066.91 | 3,066.91 | 19,004,660,000 |
21 Oct 2019 | 2,996.48 | 3,027.39 | 2,991.21 | 3,022.55 | 3,022.55 | 17,288,670,000 |
14 Oct 2019 | 2,965.81 | 3,008.29 | 2,962.94 | 2,986.20 | 2,986.20 | 15,507,120,000 |
07 Oct 2019 | 2,944.23 | 2,993.28 | 2,892.66 | 2,970.27 | 2,970.27 | 15,880,820,000 |
30 Sept 2019 | 2,967.07 | 2,992.53 | 2,855.94 | 2,952.01 | 2,952.01 | 17,244,790,000 |
23 Sept 2019 | 2,983.50 | 3,007.98 | 2,945.53 | 2,961.79 | 2,961.79 | 16,722,640,000 |
16 Sept 2019 | 2,996.41 | 3,021.99 | 2,978.57 | 2,992.07 | 2,992.07 | 20,787,010,000 |
09 Sept 2019 | 2,988.43 | 3,020.74 | 2,957.01 | 3,007.39 | 3,007.39 | 19,712,530,000 |
02 Sept 2019 | 2,909.01 | 2,985.86 | 2,891.85 | 2,978.71 | 2,978.71 | 13,707,670,000 |
26 Aug 2019 | 2,866.70 | 2,940.43 | 2,853.05 | 2,926.46 | 2,926.46 | 15,686,820,000 |
19 Aug 2019 | 2,913.48 | 2,939.08 | 2,834.97 | 2,847.11 | 2,847.11 | 16,141,480,000 |
12 Aug 2019 | 2,907.07 | 2,943.31 | 2,825.51 | 2,888.68 | 2,888.68 | 19,076,710,000 |
05 Aug 2019 | 2,898.07 | 2,938.72 | 2,822.12 | 2,918.65 | 2,918.65 | 20,687,590,000 |
29 July 2019 | 3,024.47 | 3,025.61 | 2,914.11 | 2,932.05 | 2,932.05 | 20,160,210,000 |
22 July 2019 | 2,981.93 | 3,027.98 | 2,976.65 | 3,025.86 | 3,025.86 | 16,700,450,000 |
15 July 2019 | 3,017.80 | 3,017.80 | 2,973.09 | 2,976.61 | 2,976.61 | 16,014,490,000 |
08 July 2019 | 2,979.77 | 3,013.92 | 2,963.44 | 3,013.77 | 3,013.77 | 15,253,340,000 |
01 July 2019 | 2,971.41 | 2,995.84 | 2,952.22 | 2,990.41 | 2,990.41 | 11,147,600,000 |
24 June 2019 | 2,951.42 | 2,954.92 | 2,912.99 | 2,941.76 | 2,941.76 | 18,812,890,000 |
17 June 2019 | 2,952.71 | 2,964.15 | 2,946.87 | 2,950.46 | 2,950.46 | 5,003,540,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |