| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Dec 2019 | 5,968.86 | 5,972.17 | 5,907.22 | 5,919.02 | 5,919.02 | - |
| 12 Dec 2019 | 5,871.20 | 5,915.65 | 5,845.00 | 5,884.26 | 5,884.26 | 91,513,000 |
| 11 Dec 2019 | 5,844.02 | 5,865.88 | 5,825.42 | 5,860.88 | 5,860.88 | 62,940,400 |
| 10 Dec 2019 | 5,833.48 | 5,851.11 | 5,776.67 | 5,848.03 | 5,848.03 | 73,070,100 |
| 09 Dec 2019 | 5,865.73 | 5,870.79 | 5,836.14 | 5,837.25 | 5,837.25 | 56,245,200 |
| 06 Dec 2019 | 5,815.75 | 5,871.91 | 5,811.29 | 5,871.91 | 5,871.91 | 75,933,300 |
| 05 Dec 2019 | 5,808.26 | 5,849.78 | 5,801.46 | 5,801.55 | 5,801.55 | 73,424,300 |
| 04 Dec 2019 | 5,725.97 | 5,812.71 | 5,725.97 | 5,799.68 | 5,799.68 | 89,688,600 |
| 03 Dec 2019 | 5,787.14 | 5,800.93 | 5,697.06 | 5,727.22 | 5,727.22 | 86,293,300 |
| 02 Dec 2019 | 5,910.12 | 5,947.68 | 5,781.03 | 5,786.74 | 5,786.74 | 99,392,100 |
| 29 Nov 2019 | 5,895.89 | 5,929.79 | 5,885.66 | 5,905.17 | 5,905.17 | 61,639,300 |
| 28 Nov 2019 | 5,909.95 | 5,919.13 | 5,900.21 | 5,912.72 | 5,912.72 | 42,729,800 |
| 27 Nov 2019 | 5,943.45 | 5,947.30 | 5,921.92 | 5,926.84 | 5,926.84 | 68,032,200 |
| 26 Nov 2019 | 5,927.41 | 5,941.51 | 5,909.93 | 5,929.62 | 5,929.62 | 112,044,300 |
| 25 Nov 2019 | 5,917.84 | 5,933.75 | 5,908.29 | 5,924.86 | 5,924.86 | 62,132,600 |
| 22 Nov 2019 | 5,885.61 | 5,930.46 | 5,885.61 | 5,893.13 | 5,893.13 | 75,146,000 |
| 21 Nov 2019 | 5,860.55 | 5,895.57 | 5,834.26 | 5,881.21 | 5,881.21 | 76,235,300 |
| 20 Nov 2019 | 5,880.69 | 5,902.95 | 5,859.58 | 5,894.03 | 5,894.03 | 74,180,900 |
| 19 Nov 2019 | 5,936.99 | 5,966.79 | 5,895.91 | 5,909.05 | 5,909.05 | 72,290,900 |
| 18 Nov 2019 | 5,939.64 | 5,942.47 | 5,900.35 | 5,929.79 | 5,929.79 | 70,805,300 |
| 15 Nov 2019 | 5,933.07 | 5,947.62 | 5,907.95 | 5,939.27 | 5,939.27 | 74,070,300 |
| 14 Nov 2019 | 5,902.40 | 5,916.90 | 5,894.07 | 5,901.08 | 5,901.08 | 67,172,300 |
| 13 Nov 2019 | 5,908.16 | 5,917.57 | 5,874.06 | 5,907.09 | 5,907.09 | 76,988,600 |
| 12 Nov 2019 | 5,904.27 | 5,931.19 | 5,897.30 | 5,919.75 | 5,919.75 | 72,093,200 |
| 11 Nov 2019 | 5,873.74 | 5,906.33 | 5,871.71 | 5,893.82 | 5,893.82 | 60,606,400 |
| 08 Nov 2019 | 5,867.42 | 5,889.70 | 5,861.61 | 5,889.70 | 5,889.70 | 94,387,100 |
| 07 Nov 2019 | 5,888.84 | 5,894.87 | 5,871.18 | 5,890.99 | 5,890.99 | 105,688,900 |
| 06 Nov 2019 | 5,847.61 | 5,876.27 | 5,838.40 | 5,866.74 | 5,866.74 | 86,948,200 |
| 05 Nov 2019 | 5,825.60 | 5,850.01 | 5,818.94 | 5,846.89 | 5,846.89 | 78,408,500 |
| 04 Nov 2019 | 5,788.36 | 5,833.69 | 5,784.85 | 5,824.30 | 5,824.30 | 86,434,000 |
| 01 Nov 2019 | 5,749.48 | 5,778.29 | 5,739.70 | 5,761.89 | 5,761.89 | 65,867,300 |
| 31 Oct 2019 | 5,770.26 | 5,778.24 | 5,718.63 | 5,729.86 | 5,729.86 | 112,062,300 |
| 30 Oct 2019 | 5,749.69 | 5,765.87 | 5,720.27 | 5,765.87 | 5,765.87 | 90,959,100 |
| 29 Oct 2019 | 5,728.10 | 5,742.08 | 5,715.26 | 5,740.14 | 5,740.14 | 74,571,800 |
| 28 Oct 2019 | 5,720.73 | 5,747.10 | 5,711.10 | 5,730.57 | 5,730.57 | 69,809,000 |
| 25 Oct 2019 | 5,694.90 | 5,722.64 | 5,671.82 | 5,722.15 | 5,722.15 | 71,714,000 |
| 24 Oct 2019 | 5,678.26 | 5,691.50 | 5,659.95 | 5,684.33 | 5,684.33 | 83,627,900 |
| 23 Oct 2019 | 5,617.30 | 5,657.65 | 5,616.02 | 5,653.44 | 5,653.44 | 75,280,000 |
| 22 Oct 2019 | 5,644.98 | 5,658.65 | 5,612.86 | 5,657.69 | 5,657.69 | 67,301,500 |
| 21 Oct 2019 | 5,633.04 | 5,664.58 | 5,625.10 | 5,648.35 | 5,648.35 | 77,639,300 |
| 18 Oct 2019 | 5,653.08 | 5,667.59 | 5,621.87 | 5,636.25 | 5,636.25 | 95,316,900 |
| 17 Oct 2019 | 5,679.92 | 5,737.15 | 5,673.07 | 5,673.07 | 5,673.07 | 88,695,900 |
| 16 Oct 2019 | 5,703.39 | 5,708.91 | 5,677.96 | 5,696.90 | 5,696.90 | 83,929,000 |
| 15 Oct 2019 | 5,676.74 | 5,724.31 | 5,659.69 | 5,702.05 | 5,702.05 | 88,007,900 |
| 14 Oct 2019 | 5,646.33 | 5,649.67 | 5,600.11 | 5,643.08 | 5,643.08 | 65,357,900 |
| 11 Oct 2019 | 5,576.95 | 5,667.40 | 5,574.26 | 5,665.48 | 5,665.48 | 115,452,700 |
| 10 Oct 2019 | 5,520.98 | 5,581.07 | 5,487.17 | 5,569.05 | 5,569.05 | 87,261,800 |
| 09 Oct 2019 | 5,458.16 | 5,515.64 | 5,447.01 | 5,499.14 | 5,499.14 | 69,267,500 |
| 08 Oct 2019 | 5,526.01 | 5,531.29 | 5,451.72 | 5,456.62 | 5,456.62 | 72,687,700 |
| 07 Oct 2019 | 5,476.77 | 5,524.19 | 5,461.59 | 5,521.61 | 5,521.61 | 60,954,000 |
| 04 Oct 2019 | 5,456.83 | 5,488.32 | 5,426.00 | 5,488.32 | 5,488.32 | 76,196,900 |
| 03 Oct 2019 | 5,432.01 | 5,472.62 | 5,393.49 | 5,438.77 | 5,438.77 | 83,768,700 |
| 02 Oct 2019 | 5,587.14 | 5,589.20 | 5,422.77 | 5,422.77 | 5,422.77 | 104,451,600 |
| 01 Oct 2019 | 5,696.20 | 5,704.93 | 5,594.93 | 5,597.63 | 5,597.63 | 75,964,100 |
| 30 Sep 2019 | 5,636.15 | 5,678.20 | 5,624.94 | 5,677.79 | 5,677.79 | 77,126,700 |
| 27 Sep 2019 | 5,627.44 | 5,645.36 | 5,621.58 | 5,640.58 | 5,640.58 | 69,249,200 |
| 26 Sep 2019 | 5,573.63 | 5,632.15 | 5,572.41 | 5,620.57 | 5,620.57 | 71,044,800 |
| 25 Sep 2019 | 5,598.50 | 5,600.76 | 5,531.62 | 5,583.80 | 5,583.80 | 80,836,400 |
| 24 Sep 2019 | 5,644.46 | 5,648.46 | 5,625.24 | 5,628.33 | 5,628.33 | 67,257,400 |
| 23 Sep 2019 | 5,679.31 | 5,683.93 | 5,619.29 | 5,630.76 | 5,630.76 | 81,625,000 |
| 20 Sep 2019 | 5,655.37 | 5,696.25 | 5,647.53 | 5,690.78 | 5,690.78 | 188,623,500 |
| 19 Sep 2019 | 5,617.70 | 5,662.86 | 5,616.91 | 5,659.08 | 5,659.08 | 78,682,000 |
| 18 Sep 2019 | 5,609.92 | 5,634.79 | 5,601.65 | 5,620.65 | 5,620.65 | 68,987,800 |
| 17 Sep 2019 | 5,602.96 | 5,619.45 | 5,587.74 | 5,615.51 | 5,615.51 | 82,367,800 |
| 16 Sep 2019 | 5,626.61 | 5,632.74 | 5,602.23 | 5,602.23 | 5,602.23 | 76,134,900 |
| 13 Sep 2019 | 5,649.23 | 5,672.07 | 5,638.17 | 5,655.46 | 5,655.46 | 85,595,400 |
| 12 Sep 2019 | 5,633.95 | 5,667.46 | 5,596.37 | 5,642.86 | 5,642.86 | 110,360,200 |
| 11 Sep 2019 | 5,606.43 | 5,626.05 | 5,606.43 | 5,618.06 | 5,618.06 | 92,098,300 |
| 10 Sep 2019 | 5,586.88 | 5,596.94 | 5,555.51 | 5,593.21 | 5,593.21 | 106,338,200 |
| 09 Sep 2019 | 5,606.36 | 5,611.59 | 5,579.93 | 5,588.95 | 5,588.95 | 73,880,200 |
| 06 Sep 2019 | 5,592.07 | 5,610.70 | 5,581.54 | 5,603.99 | 5,603.99 | 71,138,100 |
| 05 Sep 2019 | 5,569.59 | 5,605.88 | 5,559.82 | 5,593.37 | 5,593.37 | 84,379,600 |
| 04 Sep 2019 | 5,518.92 | 5,537.10 | 5,508.50 | 5,532.07 | 5,532.07 | 60,939,800 |
| 03 Sep 2019 | 5,484.36 | 5,484.54 | 5,441.18 | 5,466.07 | 5,466.07 | 57,453,400 |
| 02 Sep 2019 | 5,483.43 | 5,502.58 | 5,479.82 | 5,493.04 | 5,493.04 | 42,347,400 |
| 30 Aug 2019 | 5,451.60 | 5,504.01 | 5,446.58 | 5,480.48 | 5,480.48 | 78,422,900 |
| 29 Aug 2019 | 5,359.00 | 5,452.90 | 5,354.55 | 5,449.97 | 5,449.97 | 69,419,100 |
| 28 Aug 2019 | 5,372.08 | 5,375.04 | 5,322.99 | 5,368.80 | 5,368.80 | 62,433,900 |
| 27 Aug 2019 | 5,349.85 | 5,399.18 | 5,321.88 | 5,387.09 | 5,387.09 | 70,020,000 |
| 26 Aug 2019 | 5,310.16 | 5,377.02 | 5,300.99 | 5,351.02 | 5,351.02 | 49,092,000 |
| 23 Aug 2019 | 5,413.41 | 5,421.28 | 5,326.87 | 5,326.87 | 5,326.87 | 70,292,400 |
| 22 Aug 2019 | 5,414.81 | 5,439.64 | 5,378.25 | 5,388.25 | 5,388.25 | 70,434,200 |
| 21 Aug 2019 | 5,360.03 | 5,441.35 | 5,360.03 | 5,435.48 | 5,435.48 | 57,209,100 |
| 20 Aug 2019 | 5,363.59 | 5,391.23 | 5,328.94 | 5,344.64 | 5,344.64 | 65,790,300 |
| 19 Aug 2019 | 5,333.13 | 5,378.74 | 5,325.72 | 5,371.56 | 5,371.56 | 71,538,300 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||