Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec. 05, 2019 | 16,886.78 | 16,886.78 | 16,816.97 | 16,854.92 | 16,854.92 | 227,230,761 |
Dec. 04, 2019 | 16,909.30 | 16,957.90 | 16,893.40 | 16,897.30 | 16,897.30 | 206,239,700 |
Dec. 03, 2019 | 16,900.30 | 16,908.50 | 16,853.20 | 16,892.20 | 16,892.20 | 220,648,800 |
Dec. 02, 2019 | 17,060.90 | 17,060.90 | 16,930.40 | 16,981.50 | 16,981.50 | 198,659,100 |
Nov. 29, 2019 | 17,099.20 | 17,117.20 | 17,040.20 | 17,040.20 | 17,040.20 | 155,880,500 |
Nov. 28, 2019 | 17,086.80 | 17,120.90 | 17,077.80 | 17,114.50 | 17,114.50 | 63,774,100 |
Nov. 27, 2019 | 17,046.60 | 17,104.30 | 17,023.30 | 17,100.60 | 17,100.60 | 176,184,000 |
Nov. 26, 2019 | 17,016.90 | 17,048.20 | 16,975.70 | 17,035.90 | 17,035.90 | 327,576,100 |
Nov. 25, 2019 | 16,980.60 | 17,048.50 | 16,972.70 | 17,032.90 | 17,032.90 | 218,539,900 |
Nov. 22, 2019 | 17,012.50 | 17,012.50 | 16,935.70 | 16,954.80 | 16,954.80 | 199,534,600 |
Nov. 21, 2019 | 17,019.50 | 17,019.50 | 16,950.80 | 16,999.20 | 16,999.20 | 236,455,800 |
Nov. 20, 2019 | 16,992.10 | 17,040.60 | 16,962.60 | 17,005.80 | 17,005.80 | 238,346,700 |
Nov. 19, 2019 | 17,033.90 | 17,033.90 | 16,963.90 | 17,011.40 | 17,011.40 | 224,995,000 |
Nov. 18, 2019 | 17,003.80 | 17,025.10 | 16,994.50 | 17,025.10 | 17,025.10 | 206,179,100 |
Nov. 15, 2019 | 16,982.70 | 17,036.00 | 16,978.00 | 17,028.50 | 17,028.50 | 189,379,400 |
Nov. 14, 2019 | 16,959.90 | 16,984.10 | 16,939.10 | 16,972.20 | 16,972.20 | 166,391,500 |
Nov. 13, 2019 | 16,891.60 | 16,987.30 | 16,880.70 | 16,958.00 | 16,958.00 | 184,507,900 |
Nov. 12, 2019 | 16,898.10 | 16,927.50 | 16,884.80 | 16,909.40 | 16,909.40 | 230,960,400 |
Nov. 11, 2019 | 16,834.80 | 16,895.10 | 16,819.90 | 16,882.80 | 16,882.80 | 153,122,700 |
Nov. 08, 2019 | 16,795.70 | 16,879.70 | 16,795.70 | 16,877.40 | 16,877.40 | 207,483,800 |
Nov. 07, 2019 | 16,797.30 | 16,834.40 | 16,788.60 | 16,805.80 | 16,805.80 | 242,580,400 |
Nov. 06, 2019 | 16,693.00 | 16,766.60 | 16,666.90 | 16,745.60 | 16,745.60 | 217,181,200 |
Nov. 05, 2019 | 16,663.90 | 16,696.80 | 16,660.30 | 16,681.90 | 16,681.90 | 229,381,500 |
Nov. 04, 2019 | 16,646.10 | 16,681.60 | 16,642.50 | 16,669.80 | 16,669.80 | 244,774,900 |
Nov. 01, 2019 | 16,537.70 | 16,608.00 | 16,534.90 | 16,594.10 | 16,594.10 | 201,175,400 |
Oct. 31, 2019 | 16,473.30 | 16,483.20 | 16,409.50 | 16,483.20 | 16,483.20 | 222,243,400 |
Oct. 30, 2019 | 16,412.50 | 16,501.50 | 16,373.50 | 16,501.40 | 16,501.40 | 160,008,300 |
Oct. 29, 2019 | 16,330.90 | 16,454.10 | 16,315.60 | 16,418.10 | 16,418.10 | 178,116,500 |
Oct. 28, 2019 | 16,434.40 | 16,453.20 | 16,387.50 | 16,387.50 | 16,387.50 | 162,175,300 |
Oct. 25, 2019 | 16,369.80 | 16,425.00 | 16,356.50 | 16,404.50 | 16,404.50 | 173,518,300 |
Oct. 24, 2019 | 16,380.80 | 16,412.10 | 16,332.50 | 16,369.30 | 16,369.30 | 167,159,100 |
Oct. 23, 2019 | 16,386.10 | 16,395.90 | 16,309.20 | 16,335.90 | 16,335.90 | 181,906,700 |
Oct. 22, 2019 | 16,470.30 | 16,484.80 | 16,391.50 | 16,391.50 | 16,391.50 | 171,979,500 |
Oct. 21, 2019 | 16,421.00 | 16,443.30 | 16,412.10 | 16,418.50 | 16,418.50 | 155,105,700 |
Oct. 18, 2019 | 16,452.70 | 16,462.10 | 16,376.60 | 16,377.10 | 16,377.10 | 166,417,400 |
Oct. 17, 2019 | 16,450.50 | 16,468.80 | 16,400.50 | 16,426.30 | 16,426.30 | 168,397,700 |
Oct. 16, 2019 | 16,435.10 | 16,445.60 | 16,408.70 | 16,427.20 | 16,427.20 | 165,968,300 |
Oct. 15, 2019 | 16,433.70 | 16,510.70 | 16,417.80 | 16,418.40 | 16,418.40 | 212,333,000 |
Oct. 11, 2019 | 16,487.20 | 16,516.70 | 16,413.40 | 16,415.20 | 16,415.20 | 200,746,600 |
Oct. 10, 2019 | 16,375.40 | 16,444.40 | 16,358.10 | 16,422.70 | 16,422.70 | 186,014,600 |
Oct. 09, 2019 | 16,347.30 | 16,409.10 | 16,308.70 | 16,379.90 | 16,379.90 | 168,389,300 |
Oct. 08, 2019 | 16,366.50 | 16,372.70 | 16,274.70 | 16,294.00 | 16,294.00 | 198,432,200 |
Oct. 07, 2019 | 16,420.70 | 16,474.70 | 16,394.50 | 16,421.80 | 16,421.80 | 155,833,300 |
Oct. 04, 2019 | 16,386.90 | 16,453.20 | 16,362.00 | 16,449.40 | 16,449.40 | 183,485,000 |
Oct. 03, 2019 | 16,285.40 | 16,369.60 | 16,198.10 | 16,369.00 | 16,369.00 | 237,883,100 |
Oct. 02, 2019 | 16,401.80 | 16,417.00 | 16,223.60 | 16,311.00 | 16,311.00 | 218,200,100 |
Oct. 01, 2019 | 16,683.60 | 16,707.50 | 16,429.60 | 16,447.70 | 16,447.70 | 225,195,700 |
Sep. 30, 2019 | 16,666.70 | 16,730.50 | 16,658.60 | 16,658.60 | 16,658.60 | 200,791,800 |
Sep. 27, 2019 | 16,769.40 | 16,769.40 | 16,656.40 | 16,694.30 | 16,694.30 | 196,461,700 |
Sep. 26, 2019 | 16,788.10 | 16,800.70 | 16,749.90 | 16,790.40 | 16,790.40 | 204,562,400 |
Sep. 25, 2019 | 16,771.00 | 16,800.90 | 16,725.80 | 16,784.30 | 16,784.30 | 197,464,000 |
Sep. 24, 2019 | 16,877.40 | 16,917.60 | 16,772.40 | 16,798.30 | 16,798.30 | 207,308,500 |
Sep. 23, 2019 | 16,870.10 | 16,892.50 | 16,846.40 | 16,867.20 | 16,867.20 | 168,552,700 |
Sep. 20, 2019 | 16,896.80 | 16,947.20 | 16,864.20 | 16,899.70 | 16,899.70 | 501,130,200 |
Sep. 19, 2019 | 16,829.60 | 16,913.50 | 16,829.60 | 16,858.40 | 16,858.40 | 209,325,900 |
Sep. 18, 2019 | 16,824.50 | 16,851.50 | 16,731.10 | 16,800.30 | 16,800.30 | 232,114,900 |
Sep. 17, 2019 | 16,738.30 | 16,855.50 | 16,727.20 | 16,834.80 | 16,834.80 | 247,102,000 |
Sep. 16, 2019 | 16,706.30 | 16,767.20 | 16,698.30 | 16,751.30 | 16,751.30 | 307,592,600 |
Sep. 13, 2019 | 16,679.80 | 16,756.10 | 16,679.80 | 16,682.40 | 16,682.40 | 221,919,900 |
Sep. 12, 2019 | 16,624.10 | 16,696.40 | 16,592.40 | 16,643.30 | 16,643.30 | 267,934,400 |
Sep. 11, 2019 | 16,565.20 | 16,623.00 | 16,548.90 | 16,611.10 | 16,611.10 | 218,707,000 |
Sep. 10, 2019 | 16,467.30 | 16,537.30 | 16,459.40 | 16,537.30 | 16,537.30 | 238,455,800 |
Sep. 09, 2019 | 16,565.20 | 16,566.70 | 16,463.30 | 16,495.10 | 16,495.10 | 216,894,100 |
Sep. 06, 2019 | 16,546.20 | 16,577.70 | 16,519.90 | 16,535.30 | 16,535.30 | 185,443,700 |
Sep. 05, 2019 | 16,498.50 | 16,604.40 | 16,492.20 | 16,574.80 | 16,574.80 | 236,406,500 |
Sep. 04, 2019 | 16,487.00 | 16,550.00 | 16,435.30 | 16,448.80 | 16,448.80 | 201,346,000 |
Sep. 03, 2019 | 16,382.50 | 16,434.20 | 16,328.40 | 16,399.20 | 16,399.20 | 223,316,900 |
Aug. 30, 2019 | 16,431.80 | 16,456.50 | 16,377.70 | 16,442.10 | 16,442.10 | 177,090,400 |
Aug. 29, 2019 | 16,360.30 | 16,407.30 | 16,342.70 | 16,384.50 | 16,384.50 | 183,112,200 |
Aug. 28, 2019 | 16,178.70 | 16,294.10 | 16,166.30 | 16,271.70 | 16,271.70 | 182,417,600 |
Aug. 27, 2019 | 16,138.50 | 16,193.30 | 16,125.20 | 16,183.60 | 16,183.60 | 232,156,300 |
Aug. 26, 2019 | 16,133.60 | 16,167.50 | 16,069.90 | 16,098.80 | 16,098.80 | 167,942,900 |
Aug. 23, 2019 | 16,214.80 | 16,301.60 | 16,003.10 | 16,037.60 | 16,037.60 | 227,392,200 |
Aug. 22, 2019 | 16,314.00 | 16,335.10 | 16,238.40 | 16,253.50 | 16,253.50 | 145,756,500 |
Aug. 21, 2019 | 16,247.50 | 16,309.20 | 16,240.30 | 16,309.20 | 16,309.20 | 179,093,700 |
Aug. 20, 2019 | 16,281.40 | 16,281.40 | 16,198.90 | 16,213.30 | 16,213.30 | 165,281,200 |
Aug. 19, 2019 | 16,218.30 | 16,321.30 | 16,206.60 | 16,304.10 | 16,304.10 | - |
Aug. 16, 2019 | 16,064.40 | 16,162.40 | 16,053.50 | 16,149.80 | 16,149.80 | - |
Aug. 15, 2019 | 16,026.70 | 16,066.60 | 15,964.40 | 16,012.50 | 16,012.50 | 202,386,000 |
Aug. 14, 2019 | 16,212.50 | 16,260.20 | 16,022.50 | 16,045.90 | 16,045.90 | 235,438,100 |
Aug. 13, 2019 | 16,235.30 | 16,375.00 | 16,232.70 | 16,350.80 | 16,350.80 | 227,506,600 |
Aug. 12, 2019 | 16,325.60 | 16,334.30 | 16,209.40 | 16,237.80 | 16,237.80 | 193,944,600 |
Aug. 09, 2019 | 16,372.00 | 16,423.20 | 16,305.60 | 16,341.30 | 16,341.30 | 210,694,000 |
Aug. 08, 2019 | 16,304.70 | 16,420.70 | 16,292.60 | 16,404.50 | 16,404.50 | 230,997,900 |
Aug. 07, 2019 | 16,092.70 | 16,285.90 | 16,064.30 | 16,265.20 | 16,265.20 | 279,764,100 |
Aug. 06, 2019 | 16,111.00 | 16,188.20 | 15,994.30 | 16,149.50 | 16,149.50 | 317,366,800 |
Aug. 02, 2019 | 16,368.60 | 16,389.50 | 16,206.40 | 16,271.70 | 16,271.70 | 240,108,500 |
Aug. 01, 2019 | 16,389.20 | 16,505.90 | 16,362.20 | 16,377.00 | 16,377.00 | 304,393,300 |
Jul. 31, 2019 | 16,447.30 | 16,470.50 | 16,282.10 | 16,406.60 | 16,406.60 | 265,480,700 |
Jul. 30, 2019 | 16,433.50 | 16,473.90 | 16,418.50 | 16,466.10 | 16,466.10 | 181,417,800 |
Jul. 29, 2019 | 16,549.40 | 16,549.40 | 16,476.30 | 16,492.20 | 16,492.20 | 184,840,900 |
Jul. 26, 2019 | 16,532.80 | 16,556.50 | 16,521.90 | 16,531.00 | 16,531.00 | 167,192,900 |
Jul. 25, 2019 | 16,613.10 | 16,613.10 | 16,458.40 | 16,488.20 | 16,488.20 | 209,506,500 |
Jul. 24, 2019 | 16,536.10 | 16,623.90 | 16,530.90 | 16,611.80 | 16,611.80 | 171,778,800 |
Jul. 23, 2019 | 16,582.50 | 16,590.00 | 16,530.20 | 16,572.70 | 16,572.70 | 148,830,300 |
Jul. 22, 2019 | 16,504.90 | 16,530.30 | 16,500.90 | 16,518.90 | 16,518.90 | 138,546,100 |
Jul. 19, 2019 | 16,536.90 | 16,573.70 | 16,485.50 | 16,485.90 | 16,485.90 | 164,302,800 |
Jul. 18, 2019 | 16,464.90 | 16,514.50 | 16,445.10 | 16,494.20 | 16,494.20 | 203,717,800 |
Jul. 17, 2019 | 16,509.10 | 16,534.90 | 16,469.00 | 16,484.20 | 16,484.20 | 165,612,900 |
Jul. 16, 2019 | 16,487.00 | 16,522.00 | 16,467.10 | 16,502.40 | 16,502.40 | 178,472,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |