| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Nov 2019 | 8,273.95 | 8,280.69 | 8,242.22 | 8,263.96 | 8,263.96 | 221,083,680 |
| 20 Nov 2019 | 8,315.55 | 8,339.26 | 8,226.25 | 8,283.75 | 8,283.75 | 2,596,030,000 |
| 19 Nov 2019 | 8,357.43 | 8,357.80 | 8,308.28 | 8,338.74 | 8,338.74 | 2,075,000,000 |
| 18 Nov 2019 | 8,303.22 | 8,340.41 | 8,274.68 | 8,328.48 | 8,328.48 | 2,047,240,000 |
| 15 Nov 2019 | 8,303.84 | 8,315.90 | 8,284.20 | 8,315.52 | 8,315.52 | 2,188,210,000 |
| 14 Nov 2019 | 8,238.85 | 8,264.94 | 8,212.59 | 8,257.83 | 8,257.83 | 2,106,550,000 |
| 13 Nov 2019 | 8,235.68 | 8,274.61 | 8,233.38 | 8,259.81 | 8,259.81 | 2,173,320,000 |
| 12 Nov 2019 | 8,249.62 | 8,293.18 | 8,238.33 | 8,263.79 | 8,263.79 | 1,987,820,000 |
| 11 Nov 2019 | 8,212.37 | 8,245.89 | 8,202.36 | 8,241.91 | 8,241.91 | 1,715,470,000 |
| 08 Nov 2019 | 8,208.37 | 8,256.29 | 8,186.31 | 8,255.89 | 8,255.89 | 1,974,190,000 |
| 07 Nov 2019 | 8,237.68 | 8,271.82 | 8,198.91 | 8,219.65 | 8,219.65 | 2,393,950,000 |
| 06 Nov 2019 | 8,204.34 | 8,204.34 | 8,157.36 | 8,196.03 | 8,196.03 | 2,332,650,000 |
| 05 Nov 2019 | 8,225.35 | 8,229.09 | 8,191.05 | 8,210.18 | 8,210.18 | 2,316,710,000 |
| 04 Nov 2019 | 8,218.93 | 8,228.33 | 8,197.32 | 8,210.66 | 8,210.66 | 2,149,910,000 |
| 01 Nov 2019 | 8,121.95 | 8,161.98 | 8,111.73 | 8,161.17 | 8,161.17 | 2,057,310,000 |
| 31 Oct 2019 | 8,100.62 | 8,110.44 | 8,041.65 | 8,083.83 | 8,083.83 | 2,258,270,000 |
| 30 Oct 2019 | 8,056.90 | 8,096.33 | 8,017.92 | 8,083.11 | 8,083.11 | 1,928,420,000 |
| 29 Oct 2019 | 8,101.55 | 8,108.61 | 8,045.64 | 8,047.51 | 8,047.51 | 1,834,530,000 |
| 28 Oct 2019 | 8,071.39 | 8,119.73 | 8,070.90 | 8,110.67 | 8,110.67 | 1,956,280,000 |
| 25 Oct 2019 | 7,926.60 | 8,033.29 | 7,926.60 | 8,029.22 | 8,029.22 | 1,894,740,000 |
| 24 Oct 2019 | 7,956.23 | 7,969.66 | 7,912.72 | 7,966.72 | 7,966.72 | 1,882,490,000 |
| 23 Oct 2019 | 7,858.48 | 7,890.21 | 7,845.09 | 7,889.47 | 7,889.47 | 1,805,030,000 |
| 22 Oct 2019 | 7,968.25 | 7,977.01 | 7,871.98 | 7,874.62 | 7,874.62 | 1,847,200,000 |
| 21 Oct 2019 | 7,911.58 | 7,941.48 | 7,887.74 | 7,940.33 | 7,940.33 | 1,752,860,000 |
| 18 Oct 2019 | 7,938.30 | 7,946.81 | 7,829.75 | 7,868.49 | 7,868.49 | 2,012,930,000 |
| 17 Oct 2019 | 7,976.64 | 7,981.14 | 7,914.94 | 7,942.14 | 7,942.14 | 1,861,570,000 |
| 16 Oct 2019 | 7,911.99 | 7,941.76 | 7,898.31 | 7,920.21 | 7,920.21 | 1,886,720,000 |
| 15 Oct 2019 | 7,867.96 | 7,960.14 | 7,863.65 | 7,942.85 | 7,942.85 | 1,836,650,000 |
| 14 Oct 2019 | 7,834.74 | 7,865.67 | 7,827.16 | 7,842.33 | 7,842.33 | 1,419,730,000 |
| 11 Oct 2019 | 7,835.93 | 7,904.05 | 7,831.11 | 7,843.88 | 7,843.88 | 2,176,080,000 |
| 10 Oct 2019 | 7,688.42 | 7,772.68 | 7,682.61 | 7,740.36 | 7,740.36 | 1,778,740,000 |
| 09 Oct 2019 | 7,678.66 | 7,717.94 | 7,655.48 | 7,690.53 | 7,690.53 | 1,553,900,000 |
| 08 Oct 2019 | 7,671.38 | 7,707.17 | 7,603.76 | 7,604.27 | 7,604.27 | 1,933,580,000 |
| 07 Oct 2019 | 7,725.68 | 7,784.79 | 7,712.68 | 7,725.13 | 7,725.13 | 1,739,450,000 |
| 04 Oct 2019 | 7,677.33 | 7,759.36 | 7,670.92 | 7,754.10 | 7,754.10 | 1,736,890,000 |
| 03 Oct 2019 | 7,557.19 | 7,640.42 | 7,463.57 | 7,638.39 | 7,638.39 | 2,141,490,000 |
| 02 Oct 2019 | 7,627.59 | 7,631.34 | 7,513.69 | 7,550.79 | 7,550.79 | 2,495,160,000 |
| 01 Oct 2019 | 7,782.82 | 7,821.72 | 7,675.42 | 7,684.14 | 7,684.14 | 2,243,650,000 |
| 30 Sep 2019 | 7,705.97 | 7,761.84 | 7,693.49 | 7,749.45 | 7,749.45 | 1,805,820,000 |
| 27 Sep 2019 | 7,786.03 | 7,790.80 | 7,626.82 | 7,681.58 | 7,681.58 | 2,037,720,000 |
| 26 Sep 2019 | 7,794.28 | 7,798.12 | 7,718.69 | 7,771.99 | 7,771.99 | 1,832,800,000 |
| 25 Sep 2019 | 7,706.50 | 7,822.43 | 7,647.63 | 7,803.54 | 7,803.54 | 2,015,270,000 |
| 24 Sep 2019 | 7,855.97 | 7,873.25 | 7,684.80 | 7,710.04 | 7,710.04 | 2,302,600,000 |
| 23 Sep 2019 | 7,815.23 | 7,842.98 | 7,790.29 | 7,818.61 | 7,818.61 | 1,780,160,000 |
| 20 Sep 2019 | 7,901.46 | 7,920.53 | 7,794.27 | 7,823.55 | 7,823.55 | 3,359,380,000 |
| 19 Sep 2019 | 7,904.39 | 7,950.21 | 7,888.31 | 7,901.79 | 7,901.79 | 1,792,700,000 |
| 18 Sep 2019 | 7,877.58 | 7,891.17 | 7,791.58 | 7,888.56 | 7,888.56 | 2,034,880,000 |
| 17 Sep 2019 | 7,849.88 | 7,891.21 | 7,840.99 | 7,888.79 | 7,888.79 | 1,850,340,000 |
| 16 Sep 2019 | 7,833.73 | 7,868.74 | 7,831.76 | 7,852.41 | 7,852.41 | 1,869,220,000 |
| 13 Sep 2019 | 7,903.73 | 7,923.41 | 7,879.59 | 7,892.95 | 7,892.95 | 1,976,770,000 |
| 12 Sep 2019 | 7,931.96 | 7,975.33 | 7,907.33 | 7,917.34 | 7,917.34 | 2,159,260,000 |
| 11 Sep 2019 | 7,820.71 | 7,888.34 | 7,812.07 | 7,887.58 | 7,887.58 | 2,310,440,000 |
| 10 Sep 2019 | 7,793.28 | 7,817.58 | 7,743.61 | 7,814.74 | 7,814.74 | 2,362,860,000 |
| 09 Sep 2019 | 7,876.40 | 7,877.41 | 7,795.86 | 7,832.40 | 7,832.40 | 2,172,240,000 |
| 06 Sep 2019 | 7,868.87 | 7,874.99 | 7,835.89 | 7,852.54 | 7,852.54 | 1,876,380,000 |
| 05 Sep 2019 | 7,803.45 | 7,879.97 | 7,803.45 | 7,862.54 | 7,862.54 | 2,096,300,000 |
| 04 Sep 2019 | 7,683.78 | 7,724.91 | 7,663.64 | 7,719.25 | 7,719.25 | 1,891,300,000 |
| 03 Sep 2019 | 7,634.03 | 7,670.17 | 7,584.82 | 7,609.51 | 7,609.51 | 1,936,210,000 |
| 30 Aug 2019 | 7,743.23 | 7,747.08 | 7,642.90 | 7,691.00 | 7,691.00 | 1,665,840,000 |
| 29 Aug 2019 | 7,678.69 | 7,723.94 | 7,654.31 | 7,702.31 | 7,702.31 | 41,900,000 |
| 28 Aug 2019 | 7,536.70 | 7,598.15 | 7,500.22 | 7,587.90 | 7,587.90 | 1,656,930,000 |
| 27 Aug 2019 | 7,630.46 | 7,640.68 | 7,531.96 | 7,566.03 | 7,566.03 | 1,912,530,000 |
| 26 Aug 2019 | 7,540.69 | 7,577.77 | 7,506.17 | 7,575.02 | 7,575.02 | 1,688,860,000 |
| 23 Aug 2019 | 7,658.48 | 7,722.43 | 7,442.93 | 7,464.99 | 7,464.99 | 2,207,070,000 |
| 22 Aug 2019 | 7,750.98 | 7,764.79 | 7,649.28 | 7,707.43 | 7,707.43 | 1,777,630,000 |
| 21 Aug 2019 | 7,731.75 | 7,754.66 | 7,706.57 | 7,733.22 | 7,733.22 | 1,716,370,000 |
| 20 Aug 2019 | 7,708.31 | 7,731.31 | 7,664.21 | 7,664.47 | 7,664.47 | 1,747,580,000 |
| 19 Aug 2019 | 7,715.41 | 7,740.74 | 7,604.11 | 7,719.32 | 7,719.32 | 1,934,980,000 |
| 16 Aug 2019 | 7,548.90 | 7,622.73 | 7,548.90 | 7,604.11 | 7,604.11 | 1,995,130,000 |
| 15 Aug 2019 | 7,503.14 | 7,523.50 | 7,429.36 | 7,484.89 | 7,484.89 | 2,182,590,000 |
| 14 Aug 2019 | 7,594.64 | 7,621.70 | 7,480.58 | 7,490.13 | 7,490.13 | 2,522,870,000 |
| 13 Aug 2019 | 7,553.43 | 7,778.34 | 7,553.33 | 7,728.15 | 7,728.15 | 2,346,980,000 |
| 12 Aug 2019 | 7,597.19 | 7,623.44 | 7,528.95 | 7,561.68 | 7,561.68 | 2,056,360,000 |
| 09 Aug 2019 | 7,684.56 | 7,709.51 | 7,591.14 | 7,646.27 | 7,646.27 | 2,214,330,000 |
| 08 Aug 2019 | 7,608.03 | 7,726.46 | 7,576.82 | 7,724.83 | 7,724.83 | 2,415,670,000 |
| 07 Aug 2019 | 7,436.14 | 7,569.90 | 7,386.39 | 7,551.90 | 7,551.90 | 2,453,230,000 |
| 06 Aug 2019 | 7,492.02 | 7,541.74 | 7,432.31 | 7,521.32 | 7,521.32 | 2,201,610,000 |
| 05 Aug 2019 | 7,510.02 | 7,528.90 | 7,356.27 | 7,415.69 | 7,415.69 | 2,636,740,000 |
| 02 Aug 2019 | 7,740.91 | 7,755.09 | 7,645.18 | 7,692.80 | 7,692.80 | 2,252,550,000 |
| 01 Aug 2019 | 7,866.60 | 8,000.94 | 7,769.02 | 7,801.15 | 7,801.15 | 2,792,650,000 |
| 31 Jul 2019 | 7,972.76 | 7,979.20 | 7,774.93 | 7,848.78 | 7,848.78 | 2,667,060,000 |
| 30 Jul 2019 | 7,927.56 | 7,983.11 | 7,923.45 | 7,952.47 | 7,952.47 | 1,884,300,000 |
| 29 Jul 2019 | 8,010.05 | 8,010.05 | 7,939.98 | 7,989.08 | 7,989.08 | 1,874,780,000 |
| 26 Jul 2019 | 7,992.13 | 8,027.18 | 7,986.72 | 8,016.95 | 8,016.95 | 1,954,350,000 |
| 25 Jul 2019 | 7,979.14 | 7,983.96 | 7,921.21 | 7,929.87 | 7,929.87 | 2,023,130,000 |
| 24 Jul 2019 | 7,928.78 | 8,010.83 | 7,926.99 | 8,010.61 | 8,010.61 | 1,947,550,000 |
| 23 Jul 2019 | 7,946.05 | 7,955.09 | 7,895.05 | 7,954.56 | 7,954.56 | 1,832,220,000 |
| 22 Jul 2019 | 7,862.38 | 7,918.47 | 7,862.27 | 7,905.12 | 7,905.12 | 1,845,770,000 |
| 19 Jul 2019 | 7,944.86 | 7,950.22 | 7,832.39 | 7,834.90 | 7,834.90 | 1,878,730,000 |
| 18 Jul 2019 | 7,850.12 | 7,912.33 | 7,827.49 | 7,904.13 | 7,904.13 | 2,016,310,000 |
| 17 Jul 2019 | 7,927.91 | 7,941.10 | 7,887.98 | 7,888.76 | 7,888.76 | 1,846,960,000 |
| 16 Jul 2019 | 7,958.44 | 7,965.76 | 7,904.95 | 7,927.08 | 7,927.08 | 1,933,960,000 |
| 15 Jul 2019 | 7,961.07 | 7,969.79 | 7,940.45 | 7,966.93 | 7,966.93 | 1,783,980,000 |
| 12 Jul 2019 | 7,908.58 | 7,944.08 | 7,900.39 | 7,943.24 | 7,943.24 | 1,824,870,000 |
| 11 Jul 2019 | 7,918.65 | 7,934.60 | 7,873.16 | 7,896.78 | 7,896.78 | 1,966,970,000 |
| 10 Jul 2019 | 7,869.73 | 7,923.93 | 7,858.68 | 7,903.40 | 7,903.40 | 2,060,510,000 |
| 09 Jul 2019 | 7,748.29 | 7,833.93 | 7,748.23 | 7,826.86 | 7,826.86 | 1,866,770,000 |
| 08 Jul 2019 | 7,790.46 | 7,841.30 | 7,756.11 | 7,785.79 | 7,785.79 | 43,360,000 |
| 05 Jul 2019 | 7,806.07 | 7,854.71 | 7,774.59 | 7,841.30 | 7,841.30 | 36,710,000 |
| 03 Jul 2019 | 7,819.06 | 7,857.69 | 7,811.29 | 7,857.69 | 7,857.69 | 1,548,190,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||