Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2019 | 23,347.67 | 23,412.48 | 23,338.40 | 23,354.40 | 23,354.40 | - |
05 Dec 2019 | 23,292.70 | 23,363.44 | 23,259.82 | 23,300.09 | 23,300.09 | 61,400 |
04 Dec 2019 | 23,186.74 | 23,203.77 | 23,044.78 | 23,135.23 | 23,135.23 | 58,100 |
03 Dec 2019 | 23,231.14 | 23,388.18 | 23,186.84 | 23,379.81 | 23,379.81 | 58,800 |
02 Dec 2019 | 23,388.63 | 23,562.05 | 23,378.40 | 23,529.50 | 23,529.50 | 47,700 |
29 Nov 2019 | 23,497.44 | 23,498.77 | 23,273.37 | 23,293.91 | 23,293.91 | 52,100 |
28 Nov 2019 | 23,458.88 | 23,482.32 | 23,367.33 | 23,409.14 | 23,409.14 | 44,800 |
27 Nov 2019 | 23,452.85 | 23,507.82 | 23,418.23 | 23,437.77 | 23,437.77 | 52,200 |
26 Nov 2019 | 23,451.40 | 23,608.06 | 23,350.10 | 23,373.32 | 23,373.32 | 94,300 |
25 Nov 2019 | 23,292.85 | 23,347.18 | 23,255.39 | 23,292.81 | 23,292.81 | 50,300 |
22 Nov 2019 | 23,030.33 | 23,219.51 | 23,030.33 | 23,112.88 | 23,112.88 | 55,600 |
21 Nov 2019 | 23,071.49 | 23,108.08 | 22,726.71 | 23,038.58 | 23,038.58 | 69,800 |
20 Nov 2019 | 23,176.49 | 23,303.17 | 23,086.12 | 23,148.57 | 23,148.57 | 65,700 |
19 Nov 2019 | 23,366.36 | 23,389.53 | 23,244.93 | 23,292.65 | 23,292.65 | 64,200 |
18 Nov 2019 | 23,304.25 | 23,420.62 | 23,271.29 | 23,416.76 | 23,416.76 | 57,300 |
15 Nov 2019 | 23,160.53 | 23,340.77 | 23,121.59 | 23,303.32 | 23,303.32 | 72,200 |
14 Nov 2019 | 23,325.50 | 23,360.06 | 23,062.16 | 23,141.55 | 23,141.55 | 79,900 |
13 Nov 2019 | 23,439.25 | 23,452.63 | 23,270.93 | 23,319.87 | 23,319.87 | 63,400 |
12 Nov 2019 | 23,336.37 | 23,545.70 | 23,312.25 | 23,520.01 | 23,520.01 | 63,000 |
11 Nov 2019 | 23,422.13 | 23,471.82 | 23,323.02 | 23,331.84 | 23,331.84 | 61,500 |
08 Nov 2019 | 23,550.04 | 23,591.09 | 23,313.41 | 23,391.87 | 23,391.87 | 94,600 |
07 Nov 2019 | 23,283.14 | 23,336.00 | 23,253.32 | 23,330.32 | 23,330.32 | 70,900 |
06 Nov 2019 | 23,343.51 | 23,352.56 | 23,246.57 | 23,303.82 | 23,303.82 | 77,400 |
05 Nov 2019 | 23,118.79 | 23,328.52 | 23,090.94 | 23,251.99 | 23,251.99 | 102,100 |
01 Nov 2019 | 22,730.49 | 22,852.72 | 22,705.60 | 22,850.77 | 22,850.77 | 65,400 |
31 Oct 2019 | 22,910.10 | 22,988.80 | 22,875.50 | 22,927.04 | 22,927.04 | 78,300 |
30 Oct 2019 | 22,953.17 | 22,961.23 | 22,827.93 | 22,843.12 | 22,843.12 | 101,600 |
29 Oct 2019 | 22,950.79 | 23,008.43 | 22,935.35 | 22,974.13 | 22,974.13 | 72,900 |
28 Oct 2019 | 22,854.44 | 22,896.22 | 22,830.57 | 22,867.27 | 22,867.27 | 48,100 |
25 Oct 2019 | 22,753.24 | 22,819.92 | 22,715.13 | 22,799.81 | 22,799.81 | 57,200 |
24 Oct 2019 | 22,725.44 | 22,780.99 | 22,704.33 | 22,750.60 | 22,750.60 | 61,300 |
23 Oct 2019 | 22,619.77 | 22,648.81 | 22,457.89 | 22,625.38 | 22,625.38 | 68,000 |
21 Oct 2019 | 22,541.22 | 22,581.28 | 22,515.73 | 22,548.90 | 22,548.90 | 48,400 |
18 Oct 2019 | 22,528.56 | 22,649.85 | 22,466.26 | 22,492.68 | 22,492.68 | 59,200 |
17 Oct 2019 | 22,451.15 | 22,522.39 | 22,424.92 | 22,451.86 | 22,451.86 | 57,800 |
16 Oct 2019 | 22,479.57 | 22,615.47 | 22,434.35 | 22,472.92 | 22,472.92 | 78,700 |
15 Oct 2019 | 22,063.71 | 22,219.63 | 22,049.71 | 22,207.21 | 22,207.21 | 74,500 |
11 Oct 2019 | 21,749.93 | 21,820.77 | 21,658.27 | 21,798.87 | 21,798.87 | 67,400 |
10 Oct 2019 | 21,456.27 | 21,601.46 | 21,308.88 | 21,551.98 | 21,551.98 | 59,900 |
09 Oct 2019 | 21,359.84 | 21,467.77 | 21,359.84 | 21,456.38 | 21,456.38 | 55,400 |
08 Oct 2019 | 21,494.48 | 21,629.24 | 21,483.18 | 21,587.78 | 21,587.78 | 60,800 |
07 Oct 2019 | 21,445.73 | 21,475.28 | 21,328.26 | 21,375.25 | 21,375.25 | 47,400 |
04 Oct 2019 | 21,316.18 | 21,410.20 | 21,276.01 | 21,410.20 | 21,410.20 | 57,700 |
03 Oct 2019 | 21,422.22 | 21,437.74 | 21,277.36 | 21,341.74 | 21,341.74 | 67,700 |
02 Oct 2019 | 21,744.62 | 21,795.01 | 21,725.23 | 21,778.61 | 21,778.61 | 63,300 |
01 Oct 2019 | 21,831.44 | 21,938.77 | 21,811.98 | 21,885.24 | 21,885.24 | 62,300 |
30 Sep 2019 | 21,793.83 | 21,811.98 | 21,666.60 | 21,755.84 | 21,755.84 | 69,900 |
27 Sep 2019 | 21,934.93 | 21,955.79 | 21,733.69 | 21,878.90 | 21,878.90 | 76,400 |
26 Sep 2019 | 22,160.52 | 22,184.91 | 21,986.24 | 22,048.24 | 22,048.24 | 81,600 |
25 Sep 2019 | 21,961.82 | 22,036.48 | 21,906.00 | 22,020.15 | 22,020.15 | 61,600 |
24 Sep 2019 | 22,095.35 | 22,168.74 | 22,077.94 | 22,098.84 | 22,098.84 | 68,400 |
20 Sep 2019 | 22,130.74 | 22,204.75 | 22,047.90 | 22,079.09 | 22,079.09 | 85,000 |
19 Sep 2019 | 22,064.46 | 22,255.56 | 22,003.30 | 22,044.45 | 22,044.45 | 78,200 |
18 Sep 2019 | 22,014.65 | 22,027.86 | 21,942.03 | 21,960.71 | 21,960.71 | 69,400 |
17 Sep 2019 | 21,947.59 | 22,041.08 | 21,878.63 | 22,001.32 | 22,001.32 | 81,500 |
13 Sep 2019 | 21,907.83 | 22,019.66 | 21,820.94 | 21,988.29 | 21,988.29 | 116,300 |
12 Sep 2019 | 21,761.09 | 21,825.92 | 21,743.96 | 21,759.61 | 21,759.61 | 96,000 |
11 Sep 2019 | 21,466.66 | 21,619.21 | 21,437.82 | 21,597.76 | 21,597.76 | 110,100 |
10 Sep 2019 | 21,363.57 | 21,438.35 | 21,350.35 | 21,392.10 | 21,392.10 | 92,400 |
09 Sep 2019 | 21,214.56 | 21,333.51 | 21,182.26 | 21,318.42 | 21,318.42 | 57,800 |
06 Sep 2019 | 21,201.83 | 21,241.29 | 21,145.81 | 21,199.57 | 21,199.57 | 71,100 |
05 Sep 2019 | 20,800.29 | 21,164.61 | 20,787.93 | 21,085.94 | 21,085.94 | 83,000 |
04 Sep 2019 | 20,578.67 | 20,694.35 | 20,554.16 | 20,649.14 | 20,649.14 | 51,500 |
03 Sep 2019 | 20,581.58 | 20,662.23 | 20,578.02 | 20,625.16 | 20,625.16 | - |
02 Sep 2019 | 20,625.75 | 20,667.56 | 20,614.29 | 20,620.19 | 20,620.19 | 42,400 |
30 Aug 2019 | 20,641.49 | 20,748.35 | 20,633.30 | 20,704.37 | 20,704.37 | 72,000 |
29 Aug 2019 | 20,500.50 | 20,520.68 | 20,361.12 | 20,460.93 | 20,460.93 | 55,100 |
28 Aug 2019 | 20,474.31 | 20,511.21 | 20,433.31 | 20,479.42 | 20,479.42 | 51,500 |
27 Aug 2019 | 20,467.22 | 20,529.94 | 20,439.92 | 20,456.08 | 20,456.08 | 60,800 |
26 Aug 2019 | 20,325.44 | 20,329.01 | 20,173.76 | 20,261.04 | 20,261.04 | 69,900 |
23 Aug 2019 | 20,579.98 | 20,719.31 | 20,579.98 | 20,710.91 | 20,710.91 | 50,700 |
22 Aug 2019 | 20,706.07 | 20,731.19 | 20,584.29 | 20,628.01 | 20,628.01 | 54,600 |
21 Aug 2019 | 20,489.97 | 20,626.05 | 20,482.62 | 20,618.57 | 20,618.57 | 53,000 |
20 Aug 2019 | 20,605.35 | 20,684.06 | 20,582.01 | 20,677.22 | 20,677.22 | 50,100 |
19 Aug 2019 | 20,590.47 | 20,633.90 | 20,502.66 | 20,563.16 | 20,563.16 | 50,600 |
16 Aug 2019 | 20,323.97 | 20,465.71 | 20,300.35 | 20,418.81 | 20,418.81 | 58,400 |
15 Aug 2019 | 20,324.25 | 20,419.88 | 20,184.85 | 20,405.65 | 20,405.65 | 68,200 |
14 Aug 2019 | 20,669.99 | 20,697.42 | 20,581.17 | 20,655.13 | 20,655.13 | 60,900 |
13 Aug 2019 | 20,432.68 | 20,503.38 | 20,369.27 | 20,455.44 | 20,455.44 | 72,900 |
09 Aug 2019 | 20,758.15 | 20,782.06 | 20,676.92 | 20,684.82 | 20,684.82 | 63,700 |
08 Aug 2019 | 20,529.29 | 20,682.24 | 20,462.98 | 20,593.35 | 20,593.35 | 64,800 |
07 Aug 2019 | 20,548.07 | 20,570.19 | 20,406.52 | 20,516.56 | 20,516.56 | 73,600 |
06 Aug 2019 | 20,325.52 | 20,607.83 | 20,110.76 | 20,585.31 | 20,585.31 | 89,700 |
05 Aug 2019 | 20,909.98 | 20,941.83 | 20,514.19 | 20,720.29 | 20,720.29 | 85,800 |
02 Aug 2019 | 21,211.06 | 21,211.06 | 20,960.09 | 21,087.16 | 21,087.16 | 91,500 |
01 Aug 2019 | 21,361.58 | 21,556.69 | 21,288.90 | 21,540.99 | 21,540.99 | 75,700 |
31 Jul 2019 | 21,526.38 | 21,589.11 | 21,476.07 | 21,521.53 | 21,521.53 | 76,500 |
30 Jul 2019 | 21,681.82 | 21,792.98 | 21,665.86 | 21,709.31 | 21,709.31 | 54,500 |
29 Jul 2019 | 21,627.55 | 21,652.95 | 21,518.70 | 21,616.80 | 21,616.80 | 47,000 |
26 Jul 2019 | 21,700.20 | 21,709.74 | 21,590.66 | 21,658.15 | 21,658.15 | 47,600 |
25 Jul 2019 | 21,715.95 | 21,823.07 | 21,715.69 | 21,756.55 | 21,756.55 | 46,900 |
24 Jul 2019 | 21,726.98 | 21,744.88 | 21,677.71 | 21,709.57 | 21,709.57 | 51,100 |
23 Jul 2019 | 21,425.44 | 21,686.53 | 21,411.93 | 21,620.88 | 21,620.88 | 48,100 |
22 Jul 2019 | 21,394.75 | 21,445.03 | 21,317.85 | 21,416.79 | 21,416.79 | 46,900 |
19 Jul 2019 | 21,146.50 | 21,474.30 | 21,121.90 | 21,466.99 | 21,466.99 | 57,900 |
18 Jul 2019 | 21,336.80 | 21,347.84 | 20,993.44 | 21,046.24 | 21,046.24 | 70,200 |
17 Jul 2019 | 21,474.63 | 21,488.27 | 21,380.55 | 21,469.18 | 21,469.18 | 53,300 |
16 Jul 2019 | 21,644.38 | 21,655.52 | 21,514.89 | 21,535.25 | 21,535.25 | 49,800 |
12 Jul 2019 | 21,720.14 | 21,720.14 | 21,589.83 | 21,685.90 | 21,685.90 | 45,400 |
11 Jul 2019 | 21,547.19 | 21,649.93 | 21,532.57 | 21,643.53 | 21,643.53 | 49,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |