Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec. 06, 2019 | 8,634.25 | 8,665.44 | 8,630.57 | 8,656.53 | 8,656.53 | 1,916,218,097 |
Dec. 05, 2019 | 8,587.93 | 8,588.89 | 8,541.92 | 8,570.70 | 8,570.70 | 2,123,380,000 |
Dec. 04, 2019 | 8,557.45 | 8,584.88 | 8,552.38 | 8,566.67 | 8,566.67 | 2,150,680,000 |
Dec. 03, 2019 | 8,460.72 | 8,523.98 | 8,435.40 | 8,520.64 | 8,520.64 | 2,308,600,000 |
Dec. 02, 2019 | 8,672.84 | 8,672.84 | 8,540.16 | 8,567.99 | 8,567.99 | 2,225,940,000 |
Nov. 29, 2019 | 8,682.01 | 8,697.32 | 8,664.04 | 8,665.47 | 8,665.47 | 1,099,090,000 |
Nov. 27, 2019 | 8,669.59 | 8,705.91 | 8,662.58 | 8,705.18 | 8,705.18 | 1,744,580,000 |
Nov. 26, 2019 | 8,635.40 | 8,659.73 | 8,625.62 | 8,647.93 | 8,647.93 | 2,434,570,000 |
Nov. 25, 2019 | 8,559.65 | 8,633.15 | 8,559.65 | 8,632.49 | 8,632.49 | 2,256,070,000 |
Nov. 22, 2019 | 8,530.54 | 8,535.46 | 8,477.49 | 8,519.88 | 8,519.88 | 1,877,090,000 |
Nov. 21, 2019 | 8,527.87 | 8,530.73 | 8,487.29 | 8,506.21 | 8,506.21 | 2,056,230,000 |
Nov. 20, 2019 | 8,543.57 | 8,578.27 | 8,468.63 | 8,526.73 | 8,526.73 | 2,596,030,000 |
Nov. 19, 2019 | 8,578.02 | 8,589.76 | 8,536.73 | 8,570.66 | 8,570.66 | 2,075,000,000 |
Nov. 18, 2019 | 8,529.16 | 8,559.78 | 8,503.62 | 8,549.94 | 8,549.94 | 2,047,240,000 |
Nov. 15, 2019 | 8,524.48 | 8,540.83 | 8,506.80 | 8,540.83 | 8,540.83 | 2,188,210,000 |
Nov. 14, 2019 | 8,461.06 | 8,485.36 | 8,441.58 | 8,479.02 | 8,479.02 | 2,106,550,000 |
Nov. 13, 2019 | 8,455.02 | 8,496.90 | 8,451.34 | 8,482.10 | 8,482.10 | 2,173,320,000 |
Nov. 12, 2019 | 8,471.07 | 8,514.84 | 8,462.99 | 8,486.09 | 8,486.09 | 1,987,820,000 |
Nov. 11, 2019 | 8,431.26 | 8,467.29 | 8,425.48 | 8,464.28 | 8,464.28 | 1,715,470,000 |
Nov. 08, 2019 | 8,422.67 | 8,475.57 | 8,405.89 | 8,475.31 | 8,475.31 | 1,974,190,000 |
Nov. 07, 2019 | 8,455.11 | 8,483.16 | 8,415.87 | 8,434.52 | 8,434.52 | 2,393,950,000 |
Nov. 06, 2019 | 8,426.57 | 8,426.57 | 8,379.33 | 8,410.63 | 8,410.63 | 2,332,650,000 |
Nov. 05, 2019 | 8,446.62 | 8,457.39 | 8,421.05 | 8,434.68 | 8,434.68 | 2,316,710,000 |
Nov. 04, 2019 | 8,445.50 | 8,451.37 | 8,421.30 | 8,433.20 | 8,433.20 | 2,149,910,000 |
Nov. 01, 2019 | 8,335.05 | 8,386.75 | 8,326.56 | 8,386.40 | 8,386.40 | 2,057,310,000 |
Oct. 31, 2019 | 8,314.38 | 8,321.80 | 8,248.81 | 8,292.36 | 8,292.36 | 2,258,270,000 |
Oct. 30, 2019 | 8,284.28 | 8,315.50 | 8,241.70 | 8,303.98 | 8,303.98 | 1,928,420,000 |
Oct. 29, 2019 | 8,313.35 | 8,319.29 | 8,275.14 | 8,276.85 | 8,276.85 | 1,834,530,000 |
Oct. 28, 2019 | 8,285.77 | 8,335.56 | 8,285.27 | 8,325.99 | 8,325.99 | 1,956,280,000 |
Oct. 25, 2019 | 8,150.59 | 8,249.97 | 8,150.59 | 8,243.12 | 8,243.12 | 1,894,740,000 |
Oct. 24, 2019 | 8,180.04 | 8,187.84 | 8,137.66 | 8,185.80 | 8,185.80 | 1,882,490,000 |
Oct. 23, 2019 | 8,090.24 | 8,122.88 | 8,078.35 | 8,119.79 | 8,119.79 | 1,805,030,000 |
Oct. 22, 2019 | 8,188.12 | 8,194.62 | 8,101.98 | 8,104.30 | 8,104.30 | 1,847,200,000 |
Oct. 21, 2019 | 8,137.42 | 8,164.14 | 8,117.26 | 8,162.99 | 8,162.99 | 1,752,860,000 |
Oct. 18, 2019 | 8,149.85 | 8,157.36 | 8,045.37 | 8,089.54 | 8,089.54 | 2,012,930,000 |
Oct. 17, 2019 | 8,176.91 | 8,183.64 | 8,131.25 | 8,156.85 | 8,156.85 | 1,861,570,000 |
Oct. 16, 2019 | 8,119.81 | 8,146.15 | 8,103.38 | 8,124.18 | 8,124.18 | 1,886,720,000 |
Oct. 15, 2019 | 8,074.85 | 8,166.18 | 8,071.81 | 8,148.71 | 8,148.71 | 1,836,650,000 |
Oct. 14, 2019 | 8,044.35 | 8,069.85 | 8,036.41 | 8,048.65 | 8,048.65 | 1,419,730,000 |
Oct. 11, 2019 | 8,047.34 | 8,115.80 | 8,046.80 | 8,057.04 | 8,057.04 | 2,176,080,000 |
Oct. 10, 2019 | 7,904.56 | 7,982.84 | 7,899.81 | 7,950.78 | 7,950.78 | 1,778,740,000 |
Oct. 09, 2019 | 7,895.96 | 7,930.92 | 7,873.52 | 7,903.74 | 7,903.74 | 1,553,900,000 |
Oct. 08, 2019 | 7,898.27 | 7,921.88 | 7,823.73 | 7,823.78 | 7,823.78 | 1,933,580,000 |
Oct. 07, 2019 | 7,956.41 | 8,013.31 | 7,942.08 | 7,956.29 | 7,956.29 | 1,739,450,000 |
Oct. 04, 2019 | 7,908.44 | 7,986.62 | 7,899.39 | 7,982.47 | 7,982.47 | 1,736,890,000 |
Oct. 03, 2019 | 7,787.02 | 7,872.26 | 7,700.00 | 7,872.26 | 7,872.26 | 2,141,490,000 |
Oct. 02, 2019 | 7,851.13 | 7,852.70 | 7,744.96 | 7,785.25 | 7,785.25 | 2,495,160,000 |
Oct. 01, 2019 | 8,026.83 | 8,062.50 | 7,906.29 | 7,908.68 | 7,908.68 | 2,243,650,000 |
Sep. 30, 2019 | 7,964.09 | 8,012.16 | 7,949.63 | 7,999.34 | 7,999.34 | 1,805,820,000 |
Sep. 27, 2019 | 8,047.11 | 8,051.83 | 7,890.28 | 7,939.63 | 7,939.63 | 2,037,720,000 |
Sep. 26, 2019 | 8,070.12 | 8,072.11 | 7,991.02 | 8,030.66 | 8,030.66 | 1,832,800,000 |
Sep. 25, 2019 | 7,990.66 | 8,095.00 | 7,935.57 | 8,077.38 | 8,077.38 | 2,015,270,000 |
Sep. 24, 2019 | 8,147.23 | 8,158.83 | 7,969.65 | 7,993.63 | 7,993.63 | 2,302,600,000 |
Sep. 23, 2019 | 8,106.49 | 8,135.81 | 8,085.34 | 8,112.46 | 8,112.46 | 1,780,160,000 |
Sep. 20, 2019 | 8,184.88 | 8,202.82 | 8,086.16 | 8,117.67 | 8,117.67 | 3,359,380,000 |
Sep. 19, 2019 | 8,193.59 | 8,237.43 | 8,174.32 | 8,182.88 | 8,182.88 | 1,792,700,000 |
Sep. 18, 2019 | 8,174.62 | 8,179.87 | 8,086.22 | 8,177.39 | 8,177.39 | 2,034,880,000 |
Sep. 17, 2019 | 8,148.65 | 8,188.23 | 8,139.82 | 8,186.02 | 8,186.02 | 1,850,340,000 |
Sep. 16, 2019 | 8,121.64 | 8,165.33 | 8,121.25 | 8,153.54 | 8,153.54 | 1,869,220,000 |
Sep. 13, 2019 | 8,190.57 | 8,210.20 | 8,165.47 | 8,176.71 | 8,176.71 | 1,976,770,000 |
Sep. 12, 2019 | 8,206.58 | 8,243.80 | 8,176.73 | 8,194.47 | 8,194.47 | 2,159,260,000 |
Sep. 11, 2019 | 8,091.68 | 8,169.68 | 8,081.56 | 8,169.68 | 8,169.68 | 2,310,440,000 |
Sep. 10, 2019 | 8,049.98 | 8,086.53 | 8,001.68 | 8,084.16 | 8,084.16 | 2,362,860,000 |
Sep. 09, 2019 | 8,130.91 | 8,131.66 | 8,052.34 | 8,087.44 | 8,087.44 | 2,172,240,000 |
Sep. 06, 2019 | 8,125.58 | 8,134.39 | 8,098.52 | 8,103.07 | 8,103.07 | 1,876,380,000 |
Sep. 05, 2019 | 8,061.29 | 8,134.42 | 8,061.29 | 8,116.83 | 8,116.83 | 2,096,300,000 |
Sep. 04, 2019 | 7,949.81 | 7,981.41 | 7,928.94 | 7,976.88 | 7,976.88 | 1,891,300,000 |
Sep. 03, 2019 | 7,906.44 | 7,940.37 | 7,847.32 | 7,874.16 | 7,874.16 | 1,936,210,000 |
Aug. 30, 2019 | 8,015.16 | 8,017.91 | 7,914.74 | 7,962.88 | 7,962.88 | 1,665,840,000 |
Aug. 29, 2019 | 7,945.78 | 7,992.29 | 7,925.83 | 7,973.39 | 7,973.39 | 1,700,840,000 |
Aug. 28, 2019 | 7,798.35 | 7,866.87 | 7,766.67 | 7,856.88 | 7,856.88 | 1,656,930,000 |
Aug. 27, 2019 | 7,908.78 | 7,916.83 | 7,795.18 | 7,826.95 | 7,826.95 | 1,913,760,000 |
Aug. 26, 2019 | 7,829.58 | 7,856.04 | 7,789.05 | 7,853.74 | 7,853.74 | 1,688,860,000 |
Aug. 23, 2019 | 7,943.65 | 8,005.34 | 7,730.77 | 7,751.77 | 7,751.77 | 2,207,070,000 |
Aug. 22, 2019 | 8,038.79 | 8,048.58 | 7,937.12 | 7,991.39 | 7,991.39 | 1,777,630,000 |
Aug. 21, 2019 | 8,017.07 | 8,036.94 | 7,998.50 | 8,020.21 | 8,020.21 | 1,716,370,000 |
Aug. 20, 2019 | 7,989.36 | 8,010.58 | 7,948.09 | 7,948.56 | 7,948.56 | 1,747,580,000 |
Aug. 19, 2019 | 8,006.18 | 8,026.75 | 7,895.99 | 8,002.81 | 8,002.81 | 1,934,980,000 |
Aug. 16, 2019 | 7,828.35 | 7,907.52 | 7,828.35 | 7,895.99 | 7,895.99 | 1,995,130,000 |
Aug. 15, 2019 | 7,790.20 | 7,805.93 | 7,716.55 | 7,766.62 | 7,766.62 | 2,182,590,000 |
Aug. 14, 2019 | 7,877.33 | 7,900.28 | 7,762.87 | 7,773.94 | 7,773.94 | 2,522,870,000 |
Aug. 13, 2019 | 7,852.37 | 8,065.24 | 7,851.58 | 8,016.36 | 8,016.36 | 2,346,980,000 |
Aug. 12, 2019 | 7,907.49 | 7,924.99 | 7,833.79 | 7,863.41 | 7,863.41 | 2,056,360,000 |
Aug. 09, 2019 | 7,997.19 | 8,020.56 | 7,910.35 | 7,959.14 | 7,959.14 | 2,224,330,000 |
Aug. 08, 2019 | 7,921.59 | 8,041.12 | 7,896.15 | 8,039.16 | 8,039.16 | 2,415,670,000 |
Aug. 07, 2019 | 7,747.27 | 7,881.38 | 7,702.42 | 7,862.83 | 7,862.83 | 2,453,230,000 |
Aug. 06, 2019 | 7,804.51 | 7,845.01 | 7,739.57 | 7,833.27 | 7,833.27 | 2,201,610,000 |
Aug. 05, 2019 | 7,823.33 | 7,836.45 | 7,662.90 | 7,726.04 | 7,726.04 | 2,636,740,000 |
Aug. 02, 2019 | 8,056.42 | 8,068.80 | 7,953.67 | 8,004.07 | 8,004.07 | 2,252,550,000 |
Aug. 01, 2019 | 8,190.56 | 8,311.04 | 8,080.52 | 8,111.12 | 8,111.12 | 2,792,650,000 |
Jul. 31, 2019 | 8,290.80 | 8,299.83 | 8,110.02 | 8,175.42 | 8,175.42 | 2,667,060,000 |
Jul. 30, 2019 | 8,231.77 | 8,295.46 | 8,228.02 | 8,273.61 | 8,273.61 | 1,884,300,000 |
Jul. 29, 2019 | 8,325.10 | 8,325.28 | 8,247.37 | 8,293.33 | 8,293.33 | 1,874,780,000 |
Jul. 26, 2019 | 8,294.30 | 8,339.64 | 8,291.12 | 8,330.21 | 8,330.21 | 1,954,350,000 |
Jul. 25, 2019 | 8,294.68 | 8,295.95 | 8,233.40 | 8,238.54 | 8,238.54 | 2,023,130,000 |
Jul. 24, 2019 | 8,227.36 | 8,321.81 | 8,226.50 | 8,321.50 | 8,321.50 | 1,947,550,000 |
Jul. 23, 2019 | 8,242.50 | 8,251.83 | 8,193.89 | 8,251.40 | 8,251.40 | 1,832,220,000 |
Jul. 22, 2019 | 8,171.99 | 8,218.42 | 8,171.54 | 8,204.14 | 8,204.14 | 1,845,770,000 |
Jul. 19, 2019 | 8,241.34 | 8,245.78 | 8,144.63 | 8,146.49 | 8,146.49 | 1,878,730,000 |
Jul. 18, 2019 | 8,151.76 | 8,215.58 | 8,135.12 | 8,207.24 | 8,207.24 | 2,016,310,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |