Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Nov 2019 | 3,089.28 | 3,102.61 | 3,084.73 | 3,091.84 | 3,091.84 | 3,495,560,000 |
11 Nov 2019 | 3,080.33 | 3,088.33 | 3,075.82 | 3,087.01 | 3,087.01 | 3,041,120,000 |
08 Nov 2019 | 3,081.25 | 3,093.09 | 3,073.58 | 3,093.08 | 3,093.08 | 3,508,160,000 |
07 Nov 2019 | 3,087.02 | 3,097.77 | 3,080.23 | 3,085.18 | 3,085.18 | 4,151,990,000 |
06 Nov 2019 | 3,075.10 | 3,078.34 | 3,065.89 | 3,076.78 | 3,076.78 | 4,465,510,000 |
05 Nov 2019 | 3,080.80 | 3,083.95 | 3,072.15 | 3,074.62 | 3,074.62 | 4,490,590,000 |
04 Nov 2019 | 3,078.96 | 3,085.20 | 3,074.87 | 3,078.27 | 3,078.27 | 4,178,040,000 |
01 Nov 2019 | 3,050.72 | 3,066.95 | 3,050.72 | 3,066.91 | 3,066.91 | 3,956,290,000 |
31 Oct 2019 | 3,046.90 | 3,046.90 | 3,023.19 | 3,037.56 | 3,037.56 | 4,149,310,000 |
30 Oct 2019 | 3,039.74 | 3,050.10 | 3,025.96 | 3,046.77 | 3,046.77 | 3,779,660,000 |
29 Oct 2019 | 3,035.39 | 3,047.87 | 3,034.81 | 3,036.89 | 3,036.89 | 3,594,430,000 |
28 Oct 2019 | 3,032.12 | 3,044.08 | 3,032.12 | 3,039.42 | 3,039.42 | 3,524,970,000 |
25 Oct 2019 | 3,003.32 | 3,027.39 | 3,001.94 | 3,022.55 | 3,022.55 | 3,379,060,000 |
24 Oct 2019 | 3,014.78 | 3,016.07 | 3,000.42 | 3,010.29 | 3,010.29 | 3,696,510,000 |
23 Oct 2019 | 2,994.01 | 3,004.78 | 2,991.21 | 3,004.52 | 3,004.52 | 3,413,600,000 |
22 Oct 2019 | 3,010.73 | 3,014.57 | 2,995.04 | 2,995.99 | 2,995.99 | 3,527,540,000 |
21 Oct 2019 | 2,996.48 | 3,007.33 | 2,995.35 | 3,006.72 | 3,006.72 | 3,271,960,000 |
18 Oct 2019 | 2,996.84 | 3,000.00 | 2,976.31 | 2,986.20 | 2,986.20 | 3,268,970,000 |
17 Oct 2019 | 3,000.77 | 3,008.29 | 2,991.79 | 2,997.95 | 2,997.95 | 3,103,470,000 |
16 Oct 2019 | 2,989.68 | 2,997.54 | 2,985.20 | 2,989.69 | 2,989.69 | 3,230,320,000 |
15 Oct 2019 | 2,973.61 | 3,003.28 | 2,973.61 | 2,995.68 | 2,995.68 | 3,345,090,000 |
14 Oct 2019 | 2,965.81 | 2,972.84 | 2,962.94 | 2,966.15 | 2,966.15 | 2,559,270,000 |
11 Oct 2019 | 2,963.07 | 2,993.28 | 2,963.07 | 2,970.27 | 2,970.27 | 3,581,320,000 |
10 Oct 2019 | 2,918.55 | 2,948.46 | 2,917.12 | 2,938.13 | 2,938.13 | 3,234,400,000 |
09 Oct 2019 | 2,911.10 | 2,929.32 | 2,907.41 | 2,919.40 | 2,919.40 | 2,735,350,000 |
08 Oct 2019 | 2,920.40 | 2,925.47 | 2,892.66 | 2,893.06 | 2,893.06 | 3,370,700,000 |
07 Oct 2019 | 2,944.23 | 2,959.75 | 2,935.68 | 2,938.79 | 2,938.79 | 2,959,050,000 |
04 Oct 2019 | 2,918.56 | 2,953.74 | 2,918.56 | 2,952.01 | 2,952.01 | 3,005,600,000 |
03 Oct 2019 | 2,885.38 | 2,911.13 | 2,855.94 | 2,910.63 | 2,910.63 | 3,515,130,000 |
02 Oct 2019 | 2,924.78 | 2,924.78 | 2,874.93 | 2,887.61 | 2,887.61 | 3,914,180,000 |
01 Oct 2019 | 2,983.69 | 2,992.53 | 2,938.70 | 2,940.25 | 2,940.25 | 3,560,750,000 |
30 Sept 2019 | 2,967.07 | 2,983.85 | 2,967.07 | 2,976.74 | 2,976.74 | 3,249,130,000 |
27 Sept 2019 | 2,985.47 | 2,987.31 | 2,945.53 | 2,961.79 | 2,961.79 | 3,246,480,000 |
26 Sept 2019 | 2,985.73 | 2,987.28 | 2,963.71 | 2,977.62 | 2,977.62 | 3,084,910,000 |
25 Sept 2019 | 2,968.35 | 2,989.82 | 2,952.86 | 2,984.87 | 2,984.87 | 3,331,200,000 |
24 Sept 2019 | 3,002.43 | 3,007.98 | 2,957.73 | 2,966.60 | 2,966.60 | 3,872,800,000 |
23 Sept 2019 | 2,983.50 | 2,999.15 | 2,982.23 | 2,991.78 | 2,991.78 | 3,187,250,000 |
20 Sept 2019 | 3,008.42 | 3,016.37 | 2,984.68 | 2,992.07 | 2,992.07 | 6,103,440,000 |
19 Sept 2019 | 3,010.36 | 3,021.99 | 3,003.16 | 3,006.79 | 3,006.79 | 3,265,660,000 |
18 Sept 2019 | 3,001.50 | 3,007.83 | 2,978.57 | 3,006.73 | 3,006.73 | 3,458,800,000 |
17 Sept 2019 | 2,995.67 | 3,006.21 | 2,993.73 | 3,005.70 | 3,005.70 | 3,673,250,000 |
16 Sept 2019 | 2,996.41 | 3,002.19 | 2,990.67 | 2,997.96 | 2,997.96 | 4,285,860,000 |
13 Sept 2019 | 3,012.21 | 3,017.33 | 3,002.90 | 3,007.39 | 3,007.39 | 3,557,010,000 |
12 Sept 2019 | 3,009.08 | 3,020.74 | 3,000.92 | 3,009.57 | 3,009.57 | 3,796,990,000 |
11 Sept 2019 | 2,981.41 | 3,000.93 | 2,975.31 | 3,000.93 | 3,000.93 | 3,934,370,000 |
10 Sept 2019 | 2,971.01 | 2,979.39 | 2,957.01 | 2,979.39 | 2,979.39 | 4,393,040,000 |
09 Sept 2019 | 2,988.43 | 2,989.43 | 2,969.39 | 2,978.43 | 2,978.43 | 4,031,120,000 |
06 Sept 2019 | 2,980.33 | 2,985.03 | 2,972.51 | 2,978.71 | 2,978.71 | 3,209,340,000 |
05 Sept 2019 | 2,960.60 | 2,985.86 | 2,960.60 | 2,976.00 | 2,976.00 | 3,902,600,000 |
04 Sept 2019 | 2,924.67 | 2,938.84 | 2,921.86 | 2,937.78 | 2,937.78 | 3,167,900,000 |
03 Sept 2019 | 2,909.01 | 2,914.39 | 2,891.85 | 2,906.27 | 2,906.27 | 3,427,830,000 |
30 Aug 2019 | 2,937.09 | 2,940.43 | 2,913.32 | 2,926.46 | 2,926.46 | 3,009,910,000 |
29 Aug 2019 | 2,910.37 | 2,930.50 | 2,905.67 | 2,924.58 | 2,924.58 | 3,177,150,000 |
28 Aug 2019 | 2,861.28 | 2,890.03 | 2,853.05 | 2,887.94 | 2,887.94 | 3,102,480,000 |
27 Aug 2019 | 2,893.14 | 2,898.79 | 2,860.59 | 2,869.16 | 2,869.16 | 3,537,490,000 |
26 Aug 2019 | 2,866.70 | 2,879.27 | 2,856.00 | 2,878.38 | 2,878.38 | 2,859,790,000 |
23 Aug 2019 | 2,911.07 | 2,927.01 | 2,834.97 | 2,847.11 | 2,847.11 | 3,942,520,000 |
22 Aug 2019 | 2,930.94 | 2,939.08 | 2,904.51 | 2,922.95 | 2,922.95 | 2,893,660,000 |
21 Aug 2019 | 2,922.04 | 2,928.73 | 2,917.91 | 2,924.43 | 2,924.43 | 3,016,540,000 |
20 Aug 2019 | 2,919.01 | 2,923.63 | 2,899.60 | 2,900.51 | 2,900.51 | 3,067,710,000 |
19 Aug 2019 | 2,913.48 | 2,931.00 | 2,913.48 | 2,923.65 | 2,923.65 | 3,221,050,000 |
16 Aug 2019 | 2,864.74 | 2,893.63 | 2,864.74 | 2,888.68 | 2,888.68 | 3,524,080,000 |
15 Aug 2019 | 2,846.20 | 2,856.67 | 2,825.51 | 2,847.60 | 2,847.60 | 4,041,720,000 |
14 Aug 2019 | 2,894.15 | 2,894.15 | 2,839.64 | 2,840.60 | 2,840.60 | 4,325,150,000 |
13 Aug 2019 | 2,880.72 | 2,943.31 | 2,877.05 | 2,926.32 | 2,926.32 | 3,857,190,000 |
12 Aug 2019 | 2,907.07 | 2,907.58 | 2,873.14 | 2,882.70 | 2,882.70 | 3,328,570,000 |
09 Aug 2019 | 2,930.51 | 2,935.75 | 2,900.15 | 2,918.65 | 2,918.65 | 3,356,850,000 |
08 Aug 2019 | 2,896.21 | 2,938.72 | 2,894.47 | 2,938.09 | 2,938.09 | 4,118,530,000 |
07 Aug 2019 | 2,858.65 | 2,892.17 | 2,825.71 | 2,883.98 | 2,883.98 | 4,512,720,000 |
06 Aug 2019 | 2,861.18 | 2,884.40 | 2,847.42 | 2,881.77 | 2,881.77 | 4,156,640,000 |
05 Aug 2019 | 2,898.07 | 2,898.07 | 2,822.12 | 2,844.74 | 2,844.74 | 4,542,850,000 |
02 Aug 2019 | 2,943.90 | 2,945.50 | 2,914.11 | 2,932.05 | 2,932.05 | 3,882,810,000 |
01 Aug 2019 | 2,980.32 | 3,013.59 | 2,945.23 | 2,953.56 | 2,953.56 | 4,793,810,000 |
31 July 2019 | 3,016.22 | 3,017.40 | 2,958.08 | 2,980.38 | 2,980.38 | 4,626,330,000 |
30 July 2019 | 3,007.66 | 3,017.19 | 3,000.94 | 3,013.18 | 3,013.18 | 3,632,770,000 |
29 July 2019 | 3,024.47 | 3,025.61 | 3,014.30 | 3,020.97 | 3,020.97 | 3,224,490,000 |
26 July 2019 | 3,013.25 | 3,027.98 | 3,012.59 | 3,025.86 | 3,025.86 | 3,260,170,000 |
25 July 2019 | 3,016.26 | 3,016.31 | 2,997.24 | 3,003.67 | 3,003.67 | 3,657,050,000 |
24 July 2019 | 2,998.77 | 3,019.59 | 2,996.82 | 3,019.56 | 3,019.56 | 3,433,220,000 |
23 July 2019 | 2,994.74 | 3,005.90 | 2,988.56 | 3,005.47 | 3,005.47 | 3,333,810,000 |
22 July 2019 | 2,981.93 | 2,990.71 | 2,976.65 | 2,985.03 | 2,985.03 | 3,016,200,000 |
19 July 2019 | 3,004.26 | 3,006.02 | 2,975.86 | 2,976.61 | 2,976.61 | 3,285,890,000 |
18 July 2019 | 2,978.87 | 2,998.28 | 2,973.09 | 2,995.11 | 2,995.11 | 3,369,820,000 |
17 July 2019 | 3,005.10 | 3,005.26 | 2,984.25 | 2,984.42 | 2,984.42 | 3,185,650,000 |
16 July 2019 | 3,012.13 | 3,015.02 | 3,001.15 | 3,004.04 | 3,004.04 | 3,297,030,000 |
15 July 2019 | 3,017.80 | 3,017.80 | 3,008.77 | 3,014.30 | 3,014.30 | 2,876,100,000 |
12 July 2019 | 3,003.36 | 3,013.92 | 3,001.87 | 3,013.77 | 3,013.77 | 2,984,140,000 |
11 July 2019 | 2,999.62 | 3,002.33 | 2,988.80 | 2,999.91 | 2,999.91 | 3,155,710,000 |
10 July 2019 | 2,989.30 | 3,002.98 | 2,984.62 | 2,993.07 | 2,993.07 | 3,157,800,000 |
09 July 2019 | 2,965.52 | 2,981.90 | 2,963.44 | 2,979.63 | 2,979.63 | 3,033,330,000 |
08 July 2019 | 2,979.77 | 2,980.76 | 2,970.09 | 2,975.95 | 2,975.95 | 2,922,360,000 |
05 July 2019 | 2,984.25 | 2,994.03 | 2,967.97 | 2,990.41 | 2,990.41 | 2,434,680,000 |
03 July 2019 | 2,978.08 | 2,995.84 | 2,977.96 | 2,995.82 | 2,995.82 | 1,963,570,000 |
02 July 2019 | 2,964.66 | 2,973.21 | 2,955.92 | 2,973.01 | 2,973.01 | 3,224,490,000 |
01 July 2019 | 2,971.41 | 2,977.93 | 2,952.22 | 2,964.33 | 2,964.33 | 3,524,860,000 |
28 June 2019 | 2,932.94 | 2,943.98 | 2,929.05 | 2,941.76 | 2,941.76 | 5,422,650,000 |
27 June 2019 | 2,919.66 | 2,929.30 | 2,918.57 | 2,924.92 | 2,924.92 | 3,162,500,000 |
26 June 2019 | 2,926.07 | 2,932.59 | 2,912.99 | 2,913.78 | 2,913.78 | 3,511,350,000 |
25 June 2019 | 2,945.78 | 2,946.52 | 2,916.01 | 2,917.38 | 2,917.38 | 3,579,430,000 |
24 June 2019 | 2,951.42 | 2,954.92 | 2,944.05 | 2,945.35 | 2,945.35 | 3,136,960,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |