| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2020 | 3,333.10 | 3,333.18 | 3,281.53 | 3,295.47 | 3,295.47 | 3,707,130,000 |
| 23 Jan 2020 | 3,315.77 | 3,326.88 | 3,301.87 | 3,325.54 | 3,325.54 | 3,764,860,000 |
| 22 Jan 2020 | 3,330.02 | 3,337.77 | 3,320.04 | 3,321.75 | 3,321.75 | 3,619,850,000 |
| 21 Jan 2020 | 3,321.03 | 3,329.79 | 3,316.61 | 3,320.79 | 3,320.79 | 4,105,340,000 |
| 17 Jan 2020 | 3,323.66 | 3,329.88 | 3,318.86 | 3,329.62 | 3,329.62 | 3,698,170,000 |
| 16 Jan 2020 | 3,302.97 | 3,317.11 | 3,302.82 | 3,316.81 | 3,316.81 | 3,535,080,000 |
| 15 Jan 2020 | 3,282.27 | 3,298.66 | 3,280.69 | 3,289.29 | 3,289.29 | 3,716,840,000 |
| 14 Jan 2020 | 3,285.35 | 3,294.25 | 3,277.19 | 3,283.15 | 3,283.15 | 3,665,130,000 |
| 13 Jan 2020 | 3,271.13 | 3,288.13 | 3,268.43 | 3,288.13 | 3,288.13 | 3,456,380,000 |
| 10 Jan 2020 | 3,281.81 | 3,282.99 | 3,260.86 | 3,265.35 | 3,265.35 | 3,212,970,000 |
| 09 Jan 2020 | 3,266.03 | 3,275.58 | 3,263.67 | 3,274.70 | 3,274.70 | 3,638,390,000 |
| 08 Jan 2020 | 3,238.59 | 3,267.07 | 3,236.67 | 3,253.05 | 3,253.05 | 3,720,890,000 |
| 07 Jan 2020 | 3,241.86 | 3,244.91 | 3,232.43 | 3,237.18 | 3,237.18 | 3,420,380,000 |
| 06 Jan 2020 | 3,217.55 | 3,246.84 | 3,214.64 | 3,246.28 | 3,246.28 | 3,674,070,000 |
| 03 Jan 2020 | 3,226.36 | 3,246.15 | 3,222.34 | 3,234.85 | 3,234.85 | 3,461,290,000 |
| 02 Jan 2020 | 3,244.67 | 3,258.14 | 3,235.53 | 3,257.85 | 3,257.85 | 3,458,250,000 |
| 31 Dec 2019 | 3,215.18 | 3,231.72 | 3,212.03 | 3,230.78 | 3,230.78 | 2,893,810,000 |
| 30 Dec 2019 | 3,240.09 | 3,240.92 | 3,216.57 | 3,221.29 | 3,221.29 | 3,013,290,000 |
| 27 Dec 2019 | 3,247.23 | 3,247.93 | 3,234.37 | 3,240.02 | 3,240.02 | 2,428,670,000 |
| 26 Dec 2019 | 3,227.20 | 3,240.08 | 3,227.20 | 3,239.91 | 3,239.91 | 2,160,680,000 |
| 24 Dec 2019 | 3,225.45 | 3,226.43 | 3,220.51 | 3,223.38 | 3,223.38 | 1,296,540,000 |
| 23 Dec 2019 | 3,226.05 | 3,227.78 | 3,222.30 | 3,224.01 | 3,224.01 | 3,060,610,000 |
| 20 Dec 2019 | 3,223.33 | 3,225.65 | 3,216.03 | 3,221.22 | 3,221.22 | 6,454,270,000 |
| 19 Dec 2019 | 3,192.32 | 3,205.48 | 3,192.32 | 3,205.37 | 3,205.37 | 3,720,450,000 |
| 18 Dec 2019 | 3,195.21 | 3,198.48 | 3,191.14 | 3,191.14 | 3,191.14 | 4,014,080,000 |
| 17 Dec 2019 | 3,195.40 | 3,198.22 | 3,191.03 | 3,192.52 | 3,192.52 | 3,837,540,000 |
| 16 Dec 2019 | 3,183.63 | 3,197.71 | 3,183.63 | 3,191.45 | 3,191.45 | 4,051,790,000 |
| 13 Dec 2019 | 3,166.65 | 3,182.68 | 3,156.51 | 3,168.80 | 3,168.80 | 3,736,870,000 |
| 12 Dec 2019 | 3,141.23 | 3,176.28 | 3,138.47 | 3,168.57 | 3,168.57 | 3,990,690,000 |
| 11 Dec 2019 | 3,135.75 | 3,143.98 | 3,133.21 | 3,141.63 | 3,141.63 | 3,252,540,000 |
| 10 Dec 2019 | 3,135.36 | 3,142.12 | 3,126.09 | 3,132.52 | 3,132.52 | 3,343,790,000 |
| 09 Dec 2019 | 3,141.86 | 3,148.87 | 3,135.46 | 3,135.96 | 3,135.96 | 3,345,990,000 |
| 06 Dec 2019 | 3,134.62 | 3,150.60 | 3,134.62 | 3,145.91 | 3,145.91 | 3,479,480,000 |
| 05 Dec 2019 | 3,119.21 | 3,119.45 | 3,103.76 | 3,117.43 | 3,117.43 | 3,355,750,000 |
| 04 Dec 2019 | 3,103.50 | 3,119.38 | 3,102.53 | 3,112.76 | 3,112.76 | 3,695,030,000 |
| 03 Dec 2019 | 3,087.41 | 3,094.97 | 3,070.33 | 3,093.20 | 3,093.20 | 3,653,390,000 |
| 02 Dec 2019 | 3,143.85 | 3,144.31 | 3,110.78 | 3,113.87 | 3,113.87 | 3,268,740,000 |
| 29 Nov 2019 | 3,147.18 | 3,150.30 | 3,139.34 | 3,140.98 | 3,140.98 | 1,743,020,000 |
| 27 Nov 2019 | 3,145.49 | 3,154.26 | 3,143.41 | 3,153.63 | 3,153.63 | 3,033,090,000 |
| 26 Nov 2019 | 3,134.85 | 3,142.69 | 3,131.00 | 3,140.52 | 3,140.52 | 4,595,590,000 |
| 25 Nov 2019 | 3,117.44 | 3,133.83 | 3,117.44 | 3,133.64 | 3,133.64 | 3,511,530,000 |
| 22 Nov 2019 | 3,111.41 | 3,112.87 | 3,099.26 | 3,110.29 | 3,110.29 | 3,226,780,000 |
| 21 Nov 2019 | 3,108.49 | 3,110.11 | 3,094.55 | 3,103.54 | 3,103.54 | 3,720,560,000 |
| 20 Nov 2019 | 3,114.66 | 3,118.97 | 3,091.41 | 3,108.46 | 3,108.46 | 4,034,890,000 |
| 19 Nov 2019 | 3,127.45 | 3,127.64 | 3,113.47 | 3,120.18 | 3,120.18 | 3,590,070,000 |
| 18 Nov 2019 | 3,117.91 | 3,124.17 | 3,112.06 | 3,122.03 | 3,122.03 | 3,436,690,000 |
| 15 Nov 2019 | 3,107.92 | 3,120.46 | 3,104.60 | 3,120.46 | 3,120.46 | 3,335,650,000 |
| 14 Nov 2019 | 3,090.75 | 3,098.20 | 3,083.26 | 3,096.63 | 3,096.63 | 3,276,070,000 |
| 13 Nov 2019 | 3,084.18 | 3,098.06 | 3,078.80 | 3,094.04 | 3,094.04 | 3,509,280,000 |
| 12 Nov 2019 | 3,089.28 | 3,102.61 | 3,084.73 | 3,091.84 | 3,091.84 | 3,466,010,000 |
| 11 Nov 2019 | 3,080.33 | 3,088.33 | 3,075.82 | 3,087.01 | 3,087.01 | 3,035,530,000 |
| 08 Nov 2019 | 3,081.25 | 3,093.09 | 3,073.58 | 3,093.08 | 3,093.08 | 3,499,150,000 |
| 07 Nov 2019 | 3,087.02 | 3,097.77 | 3,080.23 | 3,085.18 | 3,085.18 | 4,144,640,000 |
| 06 Nov 2019 | 3,075.10 | 3,078.34 | 3,065.89 | 3,076.78 | 3,076.78 | 4,458,190,000 |
| 05 Nov 2019 | 3,080.80 | 3,083.95 | 3,072.15 | 3,074.62 | 3,074.62 | 4,486,130,000 |
| 04 Nov 2019 | 3,078.96 | 3,085.20 | 3,074.87 | 3,078.27 | 3,078.27 | 4,146,850,000 |
| 01 Nov 2019 | 3,050.72 | 3,066.95 | 3,050.72 | 3,066.91 | 3,066.91 | 3,930,200,000 |
| 31 Oct 2019 | 3,046.90 | 3,046.90 | 3,023.19 | 3,037.56 | 3,037.56 | 4,139,280,000 |
| 30 Oct 2019 | 3,039.74 | 3,050.10 | 3,025.96 | 3,046.77 | 3,046.77 | 3,776,030,000 |
| 29 Oct 2019 | 3,035.39 | 3,047.87 | 3,034.81 | 3,036.89 | 3,036.89 | 3,589,930,000 |
| 28 Oct 2019 | 3,032.12 | 3,044.08 | 3,032.12 | 3,039.42 | 3,039.42 | 3,521,230,000 |
| 25 Oct 2019 | 3,003.32 | 3,027.39 | 3,001.94 | 3,022.55 | 3,022.55 | 3,370,370,000 |
| 24 Oct 2019 | 3,014.78 | 3,016.07 | 3,000.42 | 3,010.29 | 3,010.29 | 3,692,600,000 |
| 23 Oct 2019 | 2,994.01 | 3,004.78 | 2,991.21 | 3,004.52 | 3,004.52 | 3,392,870,000 |
| 22 Oct 2019 | 3,010.73 | 3,014.57 | 2,995.04 | 2,995.99 | 2,995.99 | 3,523,890,000 |
| 21 Oct 2019 | 2,996.48 | 3,007.33 | 2,995.35 | 3,006.72 | 3,006.72 | 3,271,620,000 |
| 18 Oct 2019 | 2,996.84 | 3,000.00 | 2,976.31 | 2,986.20 | 2,986.20 | 3,264,290,000 |
| 17 Oct 2019 | 3,000.77 | 3,008.29 | 2,991.79 | 2,997.95 | 2,997.95 | 3,115,960,000 |
| 16 Oct 2019 | 2,989.68 | 2,997.54 | 2,985.20 | 2,989.69 | 2,989.69 | 3,222,570,000 |
| 15 Oct 2019 | 2,973.61 | 3,003.28 | 2,973.61 | 2,995.68 | 2,995.68 | 3,340,740,000 |
| 14 Oct 2019 | 2,965.81 | 2,972.84 | 2,962.94 | 2,966.15 | 2,966.15 | 2,557,020,000 |
| 11 Oct 2019 | 2,963.07 | 2,993.28 | 2,963.07 | 2,970.27 | 2,970.27 | 3,580,460,000 |
| 10 Oct 2019 | 2,918.55 | 2,948.46 | 2,917.12 | 2,938.13 | 2,938.13 | 3,217,250,000 |
| 09 Oct 2019 | 2,911.10 | 2,929.32 | 2,907.41 | 2,919.40 | 2,919.40 | 2,726,820,000 |
| 08 Oct 2019 | 2,920.40 | 2,925.47 | 2,892.66 | 2,893.06 | 2,893.06 | 3,356,450,000 |
| 07 Oct 2019 | 2,944.23 | 2,959.75 | 2,935.68 | 2,938.79 | 2,938.79 | 2,940,140,000 |
| 04 Oct 2019 | 2,918.56 | 2,953.74 | 2,918.56 | 2,952.01 | 2,952.01 | 2,990,830,000 |
| 03 Oct 2019 | 2,885.38 | 2,911.13 | 2,855.94 | 2,910.63 | 2,910.63 | 3,503,640,000 |
| 02 Oct 2019 | 2,924.78 | 2,924.78 | 2,874.93 | 2,887.61 | 2,887.61 | 3,912,520,000 |
| 01 Oct 2019 | 2,983.69 | 2,992.53 | 2,938.70 | 2,940.25 | 2,940.25 | 3,558,040,000 |
| 30 Sep 2019 | 2,967.07 | 2,983.85 | 2,967.07 | 2,976.74 | 2,976.74 | 3,247,610,000 |
| 27 Sep 2019 | 2,985.47 | 2,987.31 | 2,945.53 | 2,961.79 | 2,961.79 | 3,243,650,000 |
| 26 Sep 2019 | 2,985.73 | 2,987.28 | 2,963.71 | 2,977.62 | 2,977.62 | 3,077,240,000 |
| 25 Sep 2019 | 2,968.35 | 2,989.82 | 2,952.86 | 2,984.87 | 2,984.87 | 3,318,870,000 |
| 24 Sep 2019 | 3,002.43 | 3,007.98 | 2,957.73 | 2,966.60 | 2,966.60 | 3,868,160,000 |
| 23 Sep 2019 | 2,983.50 | 2,999.15 | 2,982.23 | 2,991.78 | 2,991.78 | 3,186,590,000 |
| 20 Sep 2019 | 3,008.42 | 3,016.37 | 2,984.68 | 2,992.07 | 2,992.07 | 6,094,740,000 |
| 19 Sep 2019 | 3,010.36 | 3,021.99 | 3,003.16 | 3,006.79 | 3,006.79 | 3,251,290,000 |
| 18 Sep 2019 | 3,001.50 | 3,007.83 | 2,978.57 | 3,006.73 | 3,006.73 | 3,435,540,000 |
| 17 Sep 2019 | 2,995.67 | 3,006.21 | 2,993.73 | 3,005.70 | 3,005.70 | 3,671,840,000 |
| 16 Sep 2019 | 2,996.41 | 3,002.19 | 2,990.67 | 2,997.96 | 2,997.96 | 4,274,640,000 |
| 13 Sep 2019 | 3,012.21 | 3,017.33 | 3,002.90 | 3,007.39 | 3,007.39 | 3,520,060,000 |
| 12 Sep 2019 | 3,009.08 | 3,020.74 | 3,000.92 | 3,009.57 | 3,009.57 | 3,791,860,000 |
| 11 Sep 2019 | 2,981.41 | 3,000.93 | 2,975.31 | 3,000.93 | 3,000.93 | 3,927,550,000 |
| 10 Sep 2019 | 2,971.01 | 2,979.39 | 2,957.01 | 2,979.39 | 2,979.39 | 4,390,770,000 |
| 09 Sep 2019 | 2,988.43 | 2,989.43 | 2,969.39 | 2,978.43 | 2,978.43 | 4,002,890,000 |
| 06 Sep 2019 | 2,980.33 | 2,985.03 | 2,972.51 | 2,978.71 | 2,978.71 | 3,208,280,000 |
| 05 Sep 2019 | 2,960.60 | 2,985.86 | 2,960.60 | 2,976.00 | 2,976.00 | 3,890,700,000 |
| 04 Sep 2019 | 2,924.67 | 2,938.84 | 2,921.86 | 2,937.78 | 2,937.78 | 3,163,260,000 |
| 03 Sep 2019 | 2,909.01 | 2,914.39 | 2,891.85 | 2,906.27 | 2,906.27 | 3,426,790,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||