Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 26, 2018 | 2,667.86 | 2,692.38 | 2,628.16 | 2,658.69 | 2,658.69 | 4,804,330,000 |
Oct 25, 2018 | 2,674.88 | 2,722.70 | 2,667.84 | 2,705.57 | 2,705.57 | 4,663,930,000 |
Oct 24, 2018 | 2,737.87 | 2,742.59 | 2,651.89 | 2,656.10 | 2,656.10 | 4,738,670,000 |
Oct 23, 2018 | 2,721.03 | 2,753.59 | 2,691.43 | 2,740.69 | 2,740.69 | 4,373,710,000 |
Oct 22, 2018 | 2,773.94 | 2,778.94 | 2,749.22 | 2,755.88 | 2,755.88 | 3,331,270,000 |
Oct 19, 2018 | 2,775.66 | 2,797.77 | 2,760.27 | 2,767.78 | 2,767.78 | 3,593,940,000 |
Oct 18, 2018 | 2,802.00 | 2,806.04 | 2,755.18 | 2,768.78 | 2,768.78 | 3,639,300,000 |
Oct 17, 2018 | 2,811.67 | 2,816.94 | 2,781.81 | 2,809.21 | 2,809.21 | 3,347,090,000 |
Oct 16, 2018 | 2,767.05 | 2,813.46 | 2,766.91 | 2,809.92 | 2,809.92 | 3,460,260,000 |
Oct 15, 2018 | 2,763.83 | 2,775.99 | 2,749.03 | 2,750.79 | 2,750.79 | 3,327,160,000 |
Oct 12, 2018 | 2,770.54 | 2,775.77 | 2,729.44 | 2,767.13 | 2,767.13 | 4,024,010,000 |
Oct 11, 2018 | 2,776.87 | 2,795.14 | 2,710.51 | 2,728.37 | 2,728.37 | 4,914,090,000 |
Oct 10, 2018 | 2,873.90 | 2,874.02 | 2,784.86 | 2,785.68 | 2,785.68 | 4,554,260,000 |
Oct 09, 2018 | 2,882.51 | 2,894.83 | 2,874.27 | 2,880.34 | 2,880.34 | 3,531,690,000 |
Oct 08, 2018 | 2,877.53 | 2,889.45 | 2,862.08 | 2,884.43 | 2,884.43 | 3,381,820,000 |
Oct 05, 2018 | 2,902.54 | 2,909.64 | 2,869.29 | 2,885.57 | 2,885.57 | 3,340,820,000 |
Oct 04, 2018 | 2,919.35 | 2,919.78 | 2,883.92 | 2,901.61 | 2,901.61 | 3,510,370,000 |
Oct 03, 2018 | 2,931.69 | 2,939.86 | 2,921.36 | 2,925.51 | 2,925.51 | 3,625,510,000 |
Oct 02, 2018 | 2,923.80 | 2,931.42 | 2,919.37 | 2,923.43 | 2,923.43 | 3,432,620,000 |
Oct 01, 2018 | 2,926.29 | 2,937.06 | 2,917.91 | 2,924.59 | 2,924.59 | 3,375,890,000 |
Sept 28, 2018 | 2,910.03 | 2,920.53 | 2,907.50 | 2,913.98 | 2,913.98 | 3,461,680,000 |
Sept 27, 2018 | 2,911.65 | 2,927.22 | 2,909.27 | 2,914.00 | 2,914.00 | 3,101,360,000 |
Sept 26, 2018 | 2,916.98 | 2,931.15 | 2,903.28 | 2,905.97 | 2,905.97 | 3,417,540,000 |
Sept 25, 2018 | 2,921.75 | 2,923.95 | 2,913.70 | 2,915.56 | 2,915.56 | 3,330,880,000 |
Sept 24, 2018 | 2,921.83 | 2,923.79 | 2,912.63 | 2,919.37 | 2,919.37 | 3,392,030,000 |
Sept 21, 2018 | 2,936.76 | 2,940.91 | 2,927.11 | 2,929.67 | 2,929.67 | 5,652,470,000 |
Sept 20, 2018 | 2,919.73 | 2,934.80 | 2,919.73 | 2,930.75 | 2,930.75 | 3,406,520,000 |
Sept 19, 2018 | 2,906.60 | 2,912.36 | 2,903.82 | 2,907.95 | 2,907.95 | 3,302,460,000 |
Sept 18, 2018 | 2,890.74 | 2,911.17 | 2,890.43 | 2,904.31 | 2,904.31 | 3,091,190,000 |
Sept 17, 2018 | 2,903.83 | 2,904.65 | 2,886.16 | 2,888.80 | 2,888.80 | 2,967,980,000 |
Sept 14, 2018 | 2,906.38 | 2,908.30 | 2,895.77 | 2,904.98 | 2,904.98 | 3,179,410,000 |
Sept 13, 2018 | 2,896.85 | 2,906.76 | 2,896.39 | 2,904.18 | 2,904.18 | 3,274,090,000 |
Sept 12, 2018 | 2,888.29 | 2,894.65 | 2,879.20 | 2,888.92 | 2,888.92 | 3,341,280,000 |
Sept 11, 2018 | 2,871.57 | 2,892.52 | 2,866.78 | 2,887.89 | 2,887.89 | 2,904,500,000 |
Sept 10, 2018 | 2,881.39 | 2,886.93 | 2,875.94 | 2,877.13 | 2,877.13 | 2,751,100,000 |
Sept 07, 2018 | 2,868.26 | 2,883.81 | 2,864.12 | 2,871.68 | 2,871.68 | 2,976,580,000 |
Sept 06, 2018 | 2,888.64 | 2,892.05 | 2,867.29 | 2,878.05 | 2,878.05 | 3,144,240,000 |
Sept 05, 2018 | 2,891.59 | 2,894.21 | 2,876.92 | 2,888.60 | 2,888.60 | 3,248,780,000 |
Sept 04, 2018 | 2,896.96 | 2,900.18 | 2,885.13 | 2,896.72 | 2,896.72 | 3,087,420,000 |
Aug 31, 2018 | 2,898.37 | 2,906.32 | 2,891.73 | 2,901.52 | 2,901.52 | 2,887,220,000 |
Aug 30, 2018 | 2,908.94 | 2,912.46 | 2,895.22 | 2,901.13 | 2,901.13 | 2,810,450,000 |
Aug 29, 2018 | 2,900.62 | 2,916.50 | 2,898.40 | 2,914.04 | 2,914.04 | 2,805,520,000 |
Aug 28, 2018 | 2,901.45 | 2,903.77 | 2,893.50 | 2,897.52 | 2,897.52 | 2,687,770,000 |
Aug 27, 2018 | 2,884.69 | 2,898.25 | 2,884.69 | 2,896.74 | 2,896.74 | 2,865,070,000 |
Aug 24, 2018 | 2,862.35 | 2,876.16 | 2,862.35 | 2,874.69 | 2,874.69 | 2,603,010,000 |
Aug 23, 2018 | 2,860.29 | 2,868.78 | 2,854.03 | 2,856.98 | 2,856.98 | 2,724,450,000 |
Aug 22, 2018 | 2,860.99 | 2,867.54 | 2,856.05 | 2,861.82 | 2,861.82 | 2,701,250,000 |
Aug 21, 2018 | 2,861.51 | 2,873.23 | 2,861.32 | 2,862.96 | 2,862.96 | 3,174,010,000 |
Aug 20, 2018 | 2,853.93 | 2,859.76 | 2,850.62 | 2,857.05 | 2,857.05 | 2,757,150,000 |
Aug 17, 2018 | 2,838.32 | 2,855.63 | 2,833.73 | 2,850.13 | 2,850.13 | 3,037,640,000 |
Aug 16, 2018 | 2,831.44 | 2,850.49 | 2,831.44 | 2,840.69 | 2,840.69 | 3,232,000,000 |
Aug 15, 2018 | 2,827.95 | 2,827.95 | 2,802.49 | 2,818.37 | 2,818.37 | 3,656,680,000 |
Aug 14, 2018 | 2,827.88 | 2,843.11 | 2,826.58 | 2,839.96 | 2,839.96 | 2,986,500,000 |
Aug 13, 2018 | 2,835.46 | 2,843.40 | 2,819.88 | 2,821.93 | 2,821.93 | 3,173,630,000 |
Aug 10, 2018 | 2,838.90 | 2,842.20 | 2,825.81 | 2,833.28 | 2,833.28 | 3,265,590,000 |
Aug 09, 2018 | 2,857.19 | 2,862.48 | 2,851.98 | 2,853.58 | 2,853.58 | 3,066,180,000 |
Aug 08, 2018 | 2,856.79 | 2,862.44 | 2,853.09 | 2,857.70 | 2,857.70 | 2,978,070,000 |
Aug 07, 2018 | 2,855.92 | 2,863.43 | 2,855.92 | 2,858.45 | 2,858.45 | 3,185,440,000 |
Aug 06, 2018 | 2,840.29 | 2,853.29 | 2,835.98 | 2,850.40 | 2,850.40 | 2,879,020,000 |
Aug 03, 2018 | 2,829.62 | 2,840.38 | 2,827.37 | 2,840.35 | 2,840.35 | 3,043,690,000 |
Aug 02, 2018 | 2,800.48 | 2,829.91 | 2,796.34 | 2,827.22 | 2,827.22 | 3,501,380,000 |
Aug 01, 2018 | 2,821.17 | 2,825.83 | 2,805.85 | 2,813.36 | 2,813.36 | 3,501,350,000 |
Jul 31, 2018 | 2,809.73 | 2,824.46 | 2,808.06 | 2,816.29 | 2,816.29 | 3,906,890,000 |
Jul 30, 2018 | 2,819.00 | 2,821.74 | 2,798.11 | 2,802.60 | 2,802.60 | 3,261,190,000 |
Jul 27, 2018 | 2,842.35 | 2,843.17 | 2,808.34 | 2,818.82 | 2,818.82 | 3,434,370,000 |
Jul 26, 2018 | 2,835.49 | 2,845.57 | 2,835.26 | 2,837.44 | 2,837.44 | 3,667,290,000 |
Jul 25, 2018 | 2,817.73 | 2,848.03 | 2,817.73 | 2,846.07 | 2,846.07 | 3,584,400,000 |
Jul 24, 2018 | 2,820.68 | 2,829.99 | 2,811.12 | 2,820.40 | 2,820.40 | 3,430,410,000 |
Jul 23, 2018 | 2,799.17 | 2,808.61 | 2,795.14 | 2,806.98 | 2,806.98 | 2,928,490,000 |
Jul 20, 2018 | 2,804.55 | 2,809.70 | 2,800.01 | 2,801.83 | 2,801.83 | 3,243,250,000 |
Jul 19, 2018 | 2,809.37 | 2,812.05 | 2,799.77 | 2,804.49 | 2,804.49 | 3,278,360,000 |
Jul 18, 2018 | 2,811.35 | 2,816.76 | 2,805.89 | 2,815.62 | 2,815.62 | 3,111,560,000 |
Jul 17, 2018 | 2,789.34 | 2,814.19 | 2,789.24 | 2,809.55 | 2,809.55 | 3,064,920,000 |
Jul 16, 2018 | 2,797.36 | 2,801.19 | 2,793.39 | 2,798.43 | 2,798.43 | 2,819,860,000 |
Jul 13, 2018 | 2,796.93 | 2,804.53 | 2,791.69 | 2,801.31 | 2,801.31 | 2,619,790,000 |
Jul 12, 2018 | 2,783.14 | 2,799.22 | 2,781.53 | 2,798.29 | 2,798.29 | 2,834,230,000 |
Jul 11, 2018 | 2,779.82 | 2,785.91 | 2,770.77 | 2,774.02 | 2,774.02 | 2,986,180,000 |
Jul 10, 2018 | 2,788.56 | 2,795.58 | 2,786.24 | 2,793.84 | 2,793.84 | 3,080,140,000 |
Jul 09, 2018 | 2,775.62 | 2,784.65 | 2,770.73 | 2,784.17 | 2,784.17 | 3,070,060,000 |
Jul 06, 2018 | 2,737.68 | 2,764.41 | 2,733.52 | 2,759.82 | 2,759.82 | 2,590,250,000 |
Jul 05, 2018 | 2,724.19 | 2,737.83 | 2,716.02 | 2,736.61 | 2,736.61 | 2,980,160,000 |
Jul 03, 2018 | 2,733.27 | 2,736.58 | 2,711.16 | 2,713.22 | 2,713.22 | 1,911,460,000 |
Jul 02, 2018 | 2,704.95 | 2,727.26 | 2,698.95 | 2,726.71 | 2,726.71 | 3,095,040,000 |
Jun 29, 2018 | 2,727.13 | 2,743.26 | 2,718.03 | 2,718.37 | 2,718.37 | 3,586,800,000 |
Jun 28, 2018 | 2,698.69 | 2,724.34 | 2,691.99 | 2,716.31 | 2,716.31 | 3,461,100,000 |
Jun 27, 2018 | 2,728.45 | 2,746.09 | 2,699.38 | 2,699.63 | 2,699.63 | 3,803,990,000 |
Jun 26, 2018 | 2,722.12 | 2,732.91 | 2,715.60 | 2,723.06 | 2,723.06 | 3,568,900,000 |
Jun 25, 2018 | 2,742.94 | 2,742.94 | 2,698.67 | 2,717.07 | 2,717.07 | 3,663,280,000 |
Jun 22, 2018 | 2,760.79 | 2,764.17 | 2,752.68 | 2,754.88 | 2,754.88 | 5,468,110,000 |
Jun 21, 2018 | 2,769.28 | 2,769.28 | 2,744.39 | 2,749.76 | 2,749.76 | 3,336,580,000 |
Jun 20, 2018 | 2,769.73 | 2,774.86 | 2,763.91 | 2,767.32 | 2,767.32 | 3,332,140,000 |
Jun 19, 2018 | 2,752.01 | 2,765.05 | 2,743.19 | 2,762.59 | 2,762.59 | 3,671,160,000 |
Jun 18, 2018 | 2,765.79 | 2,774.99 | 2,757.12 | 2,773.75 | 2,773.75 | 3,316,120,000 |
Jun 15, 2018 | 2,777.78 | 2,782.81 | 2,761.73 | 2,779.66 | 2,779.66 | 5,451,990,000 |
Jun 14, 2018 | 2,783.21 | 2,789.06 | 2,776.52 | 2,782.49 | 2,782.49 | 3,540,930,000 |
Jun 13, 2018 | 2,787.94 | 2,791.47 | 2,774.65 | 2,775.63 | 2,775.63 | 3,820,770,000 |
Jun 12, 2018 | 2,785.60 | 2,789.80 | 2,778.78 | 2,786.85 | 2,786.85 | 3,435,700,000 |
Jun 11, 2018 | 2,780.18 | 2,790.21 | 2,780.17 | 2,782.00 | 2,782.00 | 3,262,130,000 |
Jun 08, 2018 | 2,765.84 | 2,779.39 | 2,763.59 | 2,779.03 | 2,779.03 | 3,138,850,000 |
Jun 07, 2018 | 2,774.84 | 2,779.90 | 2,760.16 | 2,770.37 | 2,770.37 | 3,742,080,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |