| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2019 | 5,254.62 | 5,306.07 | 5,249.33 | 5,300.79 | 5,300.79 | 99,103,700 |
| 15 Aug 2019 | 5,274.90 | 5,278.07 | 5,170.77 | 5,236.93 | 5,236.93 | 88,556,700 |
| 14 Aug 2019 | 5,367.54 | 5,367.54 | 5,233.86 | 5,251.30 | 5,251.30 | 97,168,500 |
| 13 Aug 2019 | 5,292.94 | 5,402.99 | 5,268.47 | 5,363.07 | 5,363.07 | 99,386,900 |
| 12 Aug 2019 | 5,362.39 | 5,386.46 | 5,293.76 | 5,310.31 | 5,310.31 | 60,267,400 |
| 09 Aug 2019 | 5,368.84 | 5,374.90 | 5,317.91 | 5,327.92 | 5,327.92 | 71,097,900 |
| 08 Aug 2019 | 5,333.18 | 5,387.96 | 5,305.86 | 5,387.96 | 5,387.96 | 79,249,600 |
| 07 Aug 2019 | 5,252.73 | 5,312.31 | 5,226.39 | 5,266.51 | 5,266.51 | 89,433,100 |
| 06 Aug 2019 | 5,245.52 | 5,297.45 | 5,234.65 | 5,234.65 | 5,234.65 | 88,253,800 |
| 05 Aug 2019 | 5,296.08 | 5,315.60 | 5,230.46 | 5,241.55 | 5,241.55 | 105,517,800 |
| 02 Aug 2019 | 5,427.55 | 5,455.13 | 5,350.76 | 5,359.00 | 5,359.00 | 130,992,200 |
| 01 Aug 2019 | 5,500.91 | 5,563.65 | 5,499.88 | 5,557.41 | 5,557.41 | 81,383,400 |
| 31 Jul 2019 | 5,511.51 | 5,538.59 | 5,503.13 | 5,518.90 | 5,518.90 | 84,213,800 |
| 30 Jul 2019 | 5,610.73 | 5,611.00 | 5,496.77 | 5,511.07 | 5,511.07 | 87,362,100 |
| 29 Jul 2019 | 5,598.65 | 5,624.34 | 5,590.82 | 5,601.10 | 5,601.10 | 59,297,700 |
| 26 Jul 2019 | 5,572.72 | 5,614.25 | 5,568.83 | 5,610.05 | 5,610.05 | 71,726,800 |
| 25 Jul 2019 | 5,646.73 | 5,672.77 | 5,549.66 | 5,578.05 | 5,578.05 | 106,354,900 |
| 24 Jul 2019 | 5,617.86 | 5,627.08 | 5,583.14 | 5,605.87 | 5,605.87 | 68,914,100 |
| 23 Jul 2019 | 5,590.60 | 5,638.66 | 5,580.52 | 5,618.16 | 5,618.16 | 77,856,100 |
| 22 Jul 2019 | 5,550.30 | 5,575.74 | 5,545.61 | 5,567.02 | 5,567.02 | 58,118,200 |
| 19 Jul 2019 | 5,580.99 | 5,598.00 | 5,534.25 | 5,552.34 | 5,552.34 | 65,514,600 |
| 18 Jul 2019 | 5,538.03 | 5,585.81 | 5,533.47 | 5,550.55 | 5,550.55 | 63,265,600 |
| 17 Jul 2019 | 5,602.25 | 5,621.21 | 5,567.85 | 5,571.71 | 5,571.71 | 63,754,200 |
| 16 Jul 2019 | 5,574.18 | 5,626.79 | 5,573.36 | 5,614.38 | 5,614.38 | 66,028,700 |
| 15 Jul 2019 | 5,581.11 | 5,606.48 | 5,550.86 | 5,578.21 | 5,578.21 | 53,770,000 |
| 12 Jul 2019 | 5,559.16 | 5,587.84 | 5,552.58 | 5,572.86 | 5,572.86 | 60,414,500 |
| 11 Jul 2019 | 5,589.68 | 5,592.30 | 5,548.95 | 5,551.95 | 5,551.95 | 57,476,600 |
| 10 Jul 2019 | 5,562.44 | 5,606.18 | 5,557.66 | 5,567.59 | 5,567.59 | 60,776,200 |
| 09 Jul 2019 | 5,578.34 | 5,582.77 | 5,544.62 | 5,572.10 | 5,572.10 | 62,346,600 |
| 08 Jul 2019 | 5,580.26 | 5,598.97 | 5,572.77 | 5,589.19 | 5,589.19 | 54,984,500 |
| 05 Jul 2019 | 5,613.92 | 5,616.63 | 5,573.35 | 5,593.72 | 5,593.72 | 63,896,500 |
| 04 Jul 2019 | 5,622.80 | 5,629.79 | 5,613.03 | 5,620.73 | 5,620.73 | 46,168,300 |
| 03 Jul 2019 | 5,579.24 | 5,618.81 | 5,579.04 | 5,618.81 | 5,618.81 | 63,296,400 |
| 02 Jul 2019 | 5,578.38 | 5,582.91 | 5,556.76 | 5,576.82 | 5,576.82 | 67,572,900 |
| 01 Jul 2019 | 5,584.13 | 5,611.28 | 5,567.91 | 5,567.91 | 5,567.91 | 70,651,600 |
| 28 Jun 2019 | 5,491.17 | 5,545.06 | 5,486.28 | 5,538.97 | 5,538.97 | 77,991,000 |
| 27 Jun 2019 | 5,508.38 | 5,511.22 | 5,465.62 | 5,493.61 | 5,493.61 | 68,458,200 |
| 26 Jun 2019 | 5,504.67 | 5,531.45 | 5,497.22 | 5,500.72 | 5,500.72 | 72,145,100 |
| 25 Jun 2019 | 5,499.82 | 5,523.57 | 5,499.65 | 5,514.57 | 5,514.57 | 67,601,900 |
| 24 Jun 2019 | 5,534.35 | 5,547.11 | 5,514.14 | 5,521.71 | 5,521.71 | 69,081,000 |
| 21 Jun 2019 | 5,534.43 | 5,582.24 | 5,518.39 | 5,528.33 | 5,528.33 | 180,857,100 |
| 20 Jun 2019 | 5,551.03 | 5,564.13 | 5,535.57 | 5,535.57 | 5,535.57 | 91,520,000 |
| 19 Jun 2019 | 5,513.32 | 5,521.81 | 5,496.54 | 5,518.45 | 5,518.45 | 94,042,300 |
| 18 Jun 2019 | 5,386.38 | 5,516.06 | 5,376.12 | 5,509.73 | 5,509.73 | 112,114,700 |
| 17 Jun 2019 | 5,370.76 | 5,408.75 | 5,368.07 | 5,390.95 | 5,390.95 | 60,116,200 |
| 14 Jun 2019 | 5,367.10 | 5,369.38 | 5,342.15 | 5,367.62 | 5,367.62 | 65,531,100 |
| 13 Jun 2019 | 5,361.60 | 5,392.51 | 5,353.11 | 5,375.63 | 5,375.63 | 69,304,200 |
| 12 Jun 2019 | 5,379.15 | 5,394.85 | 5,358.81 | 5,374.92 | 5,374.92 | 71,298,300 |
| 11 Jun 2019 | 5,382.88 | 5,431.54 | 5,381.31 | 5,408.45 | 5,408.45 | 82,532,500 |
| 10 Jun 2019 | 5,382.29 | 5,397.35 | 5,369.82 | 5,382.50 | 5,382.50 | 44,478,400 |
| 07 Jun 2019 | 5,299.71 | 5,389.95 | 5,299.71 | 5,364.05 | 5,364.05 | 85,504,600 |
| 06 Jun 2019 | 5,293.72 | 5,332.69 | 5,264.62 | 5,278.43 | 5,278.43 | 97,740,400 |
| 05 Jun 2019 | 5,271.26 | 5,306.83 | 5,265.60 | 5,292.00 | 5,292.00 | 82,999,200 |
| 04 Jun 2019 | 5,204.22 | 5,278.91 | 5,191.61 | 5,268.26 | 5,268.26 | 100,999,600 |
| 03 Jun 2019 | 5,171.61 | 5,241.46 | 5,152.30 | 5,241.46 | 5,241.46 | 82,486,400 |
| 31 May 2019 | 5,198.76 | 5,208.07 | 5,160.91 | 5,207.63 | 5,207.63 | 92,675,600 |
| 30 May 2019 | 5,241.95 | 5,258.05 | 5,229.74 | 5,248.91 | 5,248.91 | 53,926,800 |
| 29 May 2019 | 5,249.27 | 5,252.52 | 5,203.81 | 5,222.12 | 5,222.12 | 96,891,600 |
| 28 May 2019 | 5,343.30 | 5,351.09 | 5,300.80 | 5,312.69 | 5,312.69 | 123,522,700 |
| 27 May 2019 | 5,341.39 | 5,364.22 | 5,323.17 | 5,336.19 | 5,336.19 | 55,120,600 |
| 24 May 2019 | 5,307.80 | 5,337.66 | 5,302.52 | 5,316.51 | 5,316.51 | 86,386,600 |
| 23 May 2019 | 5,335.12 | 5,340.38 | 5,272.78 | 5,281.37 | 5,281.37 | 95,282,100 |
| 22 May 2019 | 5,381.69 | 5,399.72 | 5,345.28 | 5,378.98 | 5,378.98 | 69,422,500 |
| 21 May 2019 | 5,373.01 | 5,394.91 | 5,350.13 | 5,385.46 | 5,385.46 | 79,280,900 |
| 20 May 2019 | 5,425.30 | 5,438.60 | 5,333.31 | 5,358.59 | 5,358.59 | 88,787,600 |
| 17 May 2019 | 5,428.17 | 5,450.65 | 5,401.66 | 5,438.23 | 5,438.23 | 96,770,400 |
| 16 May 2019 | 5,365.37 | 5,448.11 | 5,346.54 | 5,448.11 | 5,448.11 | 89,653,900 |
| 15 May 2019 | 5,348.34 | 5,374.26 | 5,297.30 | 5,374.26 | 5,374.26 | 103,541,000 |
| 14 May 2019 | 5,292.08 | 5,341.35 | 5,288.92 | 5,341.35 | 5,341.35 | 86,384,000 |
| 13 May 2019 | 5,332.30 | 5,334.06 | 5,247.66 | 5,262.57 | 5,262.57 | 87,610,900 |
| 10 May 2019 | 5,353.50 | 5,372.25 | 5,312.01 | 5,327.44 | 5,327.44 | 82,554,800 |
| 09 May 2019 | 5,358.10 | 5,363.77 | 5,307.06 | 5,313.16 | 5,313.16 | 96,336,000 |
| 08 May 2019 | 5,388.72 | 5,426.32 | 5,378.18 | 5,417.59 | 5,417.59 | 76,182,500 |
| 07 May 2019 | 5,478.55 | 5,490.33 | 5,387.99 | 5,395.75 | 5,395.75 | 93,789,000 |
| 06 May 2019 | 5,450.83 | 5,489.54 | 5,422.59 | 5,483.52 | 5,483.52 | 77,234,200 |
| 03 May 2019 | 5,537.46 | 5,563.12 | 5,535.58 | 5,548.84 | 5,548.84 | 67,538,000 |
| 02 May 2019 | 5,568.20 | 5,573.16 | 5,537.99 | 5,538.86 | 5,538.86 | 92,443,600 |
| 30 Apr 2019 | 5,570.43 | 5,586.41 | 5,553.10 | 5,586.41 | 5,586.41 | 92,198,400 |
| 29 Apr 2019 | 5,567.09 | 5,593.60 | 5,547.12 | 5,580.98 | 5,580.98 | 67,208,000 |
| 26 Apr 2019 | 5,570.07 | 5,575.25 | 5,546.82 | 5,569.36 | 5,569.36 | 75,422,900 |
| 25 Apr 2019 | 5,569.21 | 5,571.86 | 5,538.30 | 5,557.67 | 5,557.67 | 75,881,200 |
| 24 Apr 2019 | 5,581.16 | 5,597.60 | 5,557.21 | 5,576.06 | 5,576.06 | 84,201,400 |
| 23 Apr 2019 | 5,577.52 | 5,596.21 | 5,564.94 | 5,591.69 | 5,591.69 | 87,060,900 |
| 18 Apr 2019 | 5,548.66 | 5,601.38 | 5,527.94 | 5,580.38 | 5,580.38 | 105,619,800 |
| 17 Apr 2019 | 5,528.01 | 5,569.28 | 5,522.61 | 5,563.09 | 5,563.09 | 86,734,600 |
| 16 Apr 2019 | 5,510.72 | 5,532.31 | 5,503.35 | 5,528.67 | 5,528.67 | 76,025,200 |
| 15 Apr 2019 | 5,501.51 | 5,518.37 | 5,497.53 | 5,508.73 | 5,508.73 | 67,400,500 |
| 12 Apr 2019 | 5,478.95 | 5,510.99 | 5,474.36 | 5,502.70 | 5,502.70 | 81,746,200 |
| 11 Apr 2019 | 5,474.33 | 5,498.89 | 5,446.20 | 5,485.72 | 5,485.72 | 75,234,800 |
| 10 Apr 2019 | 5,442.68 | 5,461.34 | 5,440.32 | 5,449.88 | 5,449.88 | 70,801,100 |
| 09 Apr 2019 | 5,453.00 | 5,491.85 | 5,436.42 | 5,436.42 | 5,436.42 | 68,930,800 |
| 08 Apr 2019 | 5,471.74 | 5,486.63 | 5,462.38 | 5,471.78 | 5,471.78 | 58,463,400 |
| 05 Apr 2019 | 5,469.34 | 5,486.00 | 5,464.85 | 5,476.20 | 5,476.20 | 77,567,000 |
| 04 Apr 2019 | 5,460.83 | 5,474.41 | 5,448.40 | 5,463.80 | 5,463.80 | 69,798,300 |
| 03 Apr 2019 | 5,458.02 | 5,473.92 | 5,451.44 | 5,468.91 | 5,468.91 | 87,758,700 |
| 02 Apr 2019 | 5,409.68 | 5,433.51 | 5,403.44 | 5,423.47 | 5,423.47 | 67,149,200 |
| 01 Apr 2019 | 5,394.50 | 5,414.53 | 5,376.18 | 5,405.53 | 5,405.53 | 77,183,600 |
| 29 Mar 2019 | 5,334.56 | 5,356.07 | 5,315.11 | 5,350.53 | 5,350.53 | 79,046,600 |
| 28 Mar 2019 | 5,299.03 | 5,327.73 | 5,291.64 | 5,296.54 | 5,296.54 | 74,378,700 |
| 27 Mar 2019 | 5,312.70 | 5,340.05 | 5,279.65 | 5,301.24 | 5,301.24 | 92,888,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||