Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 19, 2019 | 0.00 | 0.00 | 0.00 | 21,302.65 | 21,302.65 | - |
Feb 18, 2019 | 21,217.32 | 21,306.36 | 21,189.97 | 21,281.85 | 21,281.85 | 61,800 |
Feb 15, 2019 | 21,051.51 | 21,051.51 | 20,853.33 | 20,900.63 | 20,900.63 | 65,600 |
Feb 14, 2019 | 21,147.89 | 21,235.62 | 21,102.16 | 21,139.71 | 21,139.71 | 64,500 |
Feb 13, 2019 | 21,029.93 | 21,213.74 | 20,992.88 | 21,144.48 | 21,144.48 | 78,600 |
Feb 12, 2019 | 20,442.55 | 20,885.88 | 20,428.57 | 20,864.21 | 20,864.21 | 84,100 |
Feb 11, 2019 | - | - | - | - | - | - |
Feb 08, 2019 | 20,510.50 | 20,562.39 | 20,315.31 | 20,333.17 | 20,333.17 | 86,200 |
Feb 07, 2019 | 20,812.22 | 20,844.77 | 20,665.51 | 20,751.28 | 20,751.28 | 70,600 |
Feb 06, 2019 | 20,928.87 | 20,971.66 | 20,860.99 | 20,874.06 | 20,874.06 | 68,900 |
Feb 05, 2019 | 20,960.47 | 20,981.23 | 20,823.18 | 20,844.45 | 20,844.45 | 65,500 |
Feb 04, 2019 | 20,831.90 | 20,922.58 | 20,823.68 | 20,883.77 | 20,883.77 | 66,600 |
Feb 01, 2019 | 20,797.03 | 20,929.63 | 20,741.98 | 20,788.39 | 20,788.39 | 82,200 |
Jan 31, 2019 | 20,832.91 | 20,869.42 | 20,682.91 | 20,773.49 | 20,773.49 | 75,700 |
Jan 30, 2019 | 20,701.62 | 20,706.27 | 20,527.53 | 20,556.54 | 20,556.54 | 72,100 |
Jan 29, 2019 | 20,555.44 | 20,673.66 | 20,406.22 | 20,664.64 | 20,664.64 | 63,100 |
Jan 28, 2019 | 20,746.29 | 20,759.48 | 20,624.55 | 20,649.00 | 20,649.00 | 56,800 |
Jan 25, 2019 | 20,598.64 | 20,844.31 | 20,598.64 | 20,773.56 | 20,773.56 | 68,400 |
Jan 24, 2019 | 20,506.24 | 20,620.72 | 20,467.59 | 20,574.63 | 20,574.63 | 61,400 |
Jan 23, 2019 | 20,453.44 | 20,686.29 | 20,438.22 | 20,593.72 | 20,593.72 | - |
Jan 22, 2019 | 20,770.06 | 20,805.93 | 20,558.30 | 20,622.91 | 20,622.91 | 57,100 |
Jan 21, 2019 | 20,848.38 | 20,892.68 | 20,678.26 | 20,719.33 | 20,719.33 | 61,200 |
Jan 18, 2019 | 20,472.81 | 20,682.12 | 20,454.13 | 20,666.07 | 20,666.07 | 64,700 |
Jan 17, 2019 | 20,544.23 | 20,571.75 | 20,342.46 | 20,402.27 | 20,402.27 | 63,600 |
Jan 16, 2019 | 20,575.72 | 20,580.25 | 20,323.32 | 20,442.75 | 20,442.75 | 69,500 |
Jan 15, 2019 | 20,264.82 | 20,571.28 | 20,204.43 | 20,555.29 | 20,555.29 | 78,300 |
Jan 14, 2019 | - | - | - | - | - | - |
Jan 11, 2019 | 20,296.45 | 20,389.89 | 20,294.74 | 20,359.70 | 20,359.70 | 77,700 |
Jan 10, 2019 | 20,270.88 | 20,345.92 | 20,101.93 | 20,163.80 | 20,163.80 | 73,700 |
Jan 09, 2019 | 20,366.30 | 20,494.35 | 20,331.20 | 20,427.06 | 20,427.06 | 72,800 |
Jan 08, 2019 | 20,224.67 | 20,347.92 | 20,106.36 | 20,204.04 | 20,204.04 | 86,400 |
Jan 07, 2019 | 19,944.61 | 20,266.22 | 19,920.80 | 20,038.97 | 20,038.97 | 81,500 |
Jan 04, 2019 | 19,655.13 | 19,692.58 | 19,241.37 | 19,561.96 | 19,561.96 | 91,600 |
Jan 03, 2019 | - | - | - | - | - | - |
Jan 02, 2019 | - | - | - | - | - | - |
Jan 01, 2019 | - | - | - | - | - | - |
Dec 31, 2018 | - | - | - | - | - | - |
Dec 28, 2018 | 19,957.88 | 20,084.38 | 19,900.04 | 20,014.77 | 20,014.77 | 70,600 |
Dec 27, 2018 | 19,706.19 | 20,211.57 | 19,701.76 | 20,077.62 | 20,077.62 | 93,000 |
Dec 26, 2018 | 19,302.59 | 19,530.35 | 18,948.58 | 19,327.06 | 19,327.06 | 79,900 |
Dec 25, 2018 | 19,785.43 | 19,785.43 | 19,117.96 | 19,155.74 | 19,155.74 | - |
Dec 24, 2018 | - | - | - | - | - | - |
Dec 21, 2018 | 20,310.50 | 20,334.73 | 20,006.67 | 20,166.19 | 20,166.19 | 116,600 |
Dec 20, 2018 | 20,779.93 | 20,841.34 | 20,282.93 | 20,392.58 | 20,392.58 | 96,300 |
Dec 19, 2018 | 21,107.17 | 21,168.62 | 20,880.73 | 20,987.92 | 20,987.92 | 81,300 |
Dec 18, 2018 | 21,275.51 | 21,330.36 | 21,101.44 | 21,115.45 | 21,115.45 | 80,500 |
Dec 17, 2018 | 21,391.73 | 21,563.27 | 21,363.67 | 21,506.88 | 21,506.88 | 63,400 |
Dec 14, 2018 | 21,638.96 | 21,751.31 | 21,353.94 | 21,374.83 | 21,374.83 | 102,800 |
Dec 13, 2018 | 21,755.13 | 21,871.34 | 21,675.66 | 21,816.19 | 21,816.19 | 79,200 |
Dec 12, 2018 | 21,348.40 | 21,631.47 | 21,320.72 | 21,602.75 | 21,602.75 | 89,600 |
Dec 11, 2018 | 21,273.04 | 21,279.02 | 21,062.31 | 21,148.02 | 21,148.02 | 87,500 |
Dec 10, 2018 | 21,319.47 | 21,365.78 | 21,169.96 | 21,219.50 | 21,219.50 | 79,000 |
Dec 07, 2018 | 21,643.75 | 21,734.94 | 21,506.45 | 21,678.68 | 21,678.68 | 78,100 |
Dec 06, 2018 | 21,766.50 | 21,805.02 | 21,307.72 | 21,501.62 | 21,501.62 | 87,600 |
Dec 05, 2018 | 21,755.17 | 21,979.18 | 21,708.82 | 21,919.33 | 21,919.33 | 83,700 |
Dec 04, 2018 | 22,533.97 | 22,576.62 | 22,033.41 | 22,036.05 | 22,036.05 | 89,600 |
Dec 03, 2018 | 22,629.39 | 22,698.79 | 22,550.29 | 22,574.76 | 22,574.76 | 70,500 |
Nov 30, 2018 | 22,274.97 | 22,362.20 | 22,231.96 | 22,351.06 | 22,351.06 | 104,100 |
Nov 29, 2018 | 22,360.98 | 22,437.95 | 22,241.17 | 22,262.60 | 22,262.60 | 69,300 |
Nov 28, 2018 | 22,036.72 | 22,216.98 | 22,032.72 | 22,177.02 | 22,177.02 | 77,600 |
Nov 27, 2018 | 21,967.98 | 22,006.83 | 21,816.05 | 21,952.40 | 21,952.40 | 74,000 |
Nov 26, 2018 | 21,647.69 | 21,838.10 | 21,622.60 | 21,812.00 | 21,812.00 | 78,000 |
Nov 23, 2018 | - | - | - | - | - | - |
Nov 22, 2018 | 21,582.47 | 21,684.64 | 21,484.98 | 21,646.55 | 21,646.55 | 65,900 |
Nov 21, 2018 | 21,286.81 | 21,555.61 | 21,243.38 | 21,507.54 | 21,507.54 | 77,300 |
Nov 20, 2018 | 21,582.69 | 21,687.12 | 21,526.95 | 21,583.12 | 21,583.12 | 82,500 |
Nov 19, 2018 | 21,679.03 | 21,852.92 | 21,665.29 | 21,821.16 | 21,821.16 | 72,100 |
Nov 16, 2018 | 21,804.90 | 21,873.74 | 21,663.99 | 21,680.34 | 21,680.34 | 74,900 |
Nov 15, 2018 | 21,670.35 | 21,818.73 | 21,613.53 | 21,803.62 | 21,803.62 | - |
Nov 14, 2018 | 21,851.13 | 21,990.41 | 21,764.88 | 21,846.48 | 21,846.48 | 75,200 |
Nov 13, 2018 | 21,885.24 | 21,892.29 | 21,484.65 | 21,810.52 | 21,810.52 | 85,700 |
Nov 12, 2018 | 22,121.70 | 22,324.01 | 22,046.29 | 22,269.88 | 22,269.88 | 59,300 |
Nov 09, 2018 | 22,471.31 | 22,494.58 | 22,226.01 | 22,250.25 | 22,250.25 | 78,100 |
Nov 08, 2018 | 22,446.01 | 22,583.43 | 22,421.00 | 22,486.92 | 22,486.92 | 81,900 |
Nov 07, 2018 | 22,189.74 | 22,444.65 | 21,996.94 | 22,085.80 | 22,085.80 | 96,300 |
Nov 06, 2018 | 22,018.87 | 22,160.83 | 21,994.28 | 22,147.75 | 22,147.75 | - |
Nov 05, 2018 | 22,002.47 | 22,051.65 | 21,865.98 | 21,898.99 | 21,898.99 | 78,700 |
Nov 02, 2018 | 21,761.58 | 22,308.42 | 21,751.33 | 22,243.66 | 22,243.66 | 101,900 |
Nov 01, 2018 | 21,906.41 | 21,906.41 | 21,628.45 | 21,687.65 | 21,687.65 | 101,900 |
Oct 31, 2018 | 21,569.56 | 21,920.46 | 21,530.39 | 21,920.46 | 21,920.46 | 105,000 |
Oct 30, 2018 | 21,049.52 | 21,568.40 | 21,035.88 | 21,457.29 | 21,457.29 | 116,900 |
Oct 29, 2018 | 21,323.61 | 21,465.99 | 21,109.97 | 21,149.80 | 21,149.80 | 70,800 |
Oct 26, 2018 | 21,440.84 | 21,476.66 | 20,971.93 | 21,184.60 | 21,184.60 | 92,900 |
Oct 25, 2018 | 21,676.83 | 21,703.21 | 21,204.40 | 21,268.73 | 21,268.73 | 93,600 |
Oct 24, 2018 | 22,167.76 | 22,207.09 | 21,911.42 | 22,091.18 | 22,091.18 | 83,900 |
Oct 23, 2018 | 22,404.14 | 22,410.15 | 21,993.07 | 22,010.78 | 22,010.78 | 80,200 |
Oct 22, 2018 | 22,374.21 | 22,672.25 | 22,271.59 | 22,614.82 | 22,614.82 | 63,000 |
Oct 19, 2018 | 22,342.00 | 22,551.67 | 22,212.57 | 22,532.08 | 22,532.08 | 67,400 |
Oct 18, 2018 | 22,871.28 | 22,873.13 | 22,637.29 | 22,658.16 | 22,658.16 | 64,300 |
Oct 17, 2018 | 22,806.59 | 22,959.41 | 22,765.58 | 22,841.12 | 22,841.12 | 72,100 |
Oct 16, 2018 | 22,298.20 | 22,549.24 | 22,269.53 | 22,549.24 | 22,549.24 | 70,100 |
Oct 15, 2018 | 22,501.33 | 22,520.59 | 22,261.92 | 22,271.30 | 22,271.30 | 79,900 |
Oct 12, 2018 | 22,323.43 | 22,711.13 | 22,323.43 | 22,694.66 | 22,694.66 | 99,500 |
Oct 11, 2018 | 23,043.37 | 23,051.19 | 22,459.02 | 22,590.86 | 22,590.86 | 115,300 |
Oct 10, 2018 | 23,538.92 | 23,589.38 | 23,373.54 | 23,506.04 | 23,506.04 | 70,600 |
Oct 09, 2018 | 23,550.47 | 23,587.05 | 23,442.46 | 23,469.39 | 23,469.39 | 86,500 |
Oct 08, 2018 | - | - | - | - | - | - |
Oct 05, 2018 | 23,781.76 | 23,928.62 | 23,730.19 | 23,783.72 | 23,783.72 | 84,600 |
Oct 04, 2018 | 24,242.06 | 24,247.82 | 23,923.26 | 23,975.62 | 23,975.62 | 89,400 |
Oct 03, 2018 | 24,219.19 | 24,260.63 | 24,030.59 | 24,110.96 | 24,110.96 | 71,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |