| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Jul 2019 | 7,946.05 | 7,955.09 | 7,895.05 | 7,954.56 | 7,954.56 | 1,832,220,000 |
| 22 Jul 2019 | 7,862.38 | 7,918.47 | 7,862.27 | 7,905.12 | 7,905.12 | 1,845,770,000 |
| 19 Jul 2019 | 7,944.86 | 7,950.22 | 7,832.39 | 7,834.90 | 7,834.90 | 1,878,730,000 |
| 18 Jul 2019 | 7,850.12 | 7,912.33 | 7,827.49 | 7,904.13 | 7,904.13 | 52,330,000 |
| 17 Jul 2019 | 7,927.91 | 7,941.10 | 7,887.98 | 7,888.76 | 7,888.76 | 1,846,960,000 |
| 16 Jul 2019 | 7,958.44 | 7,965.76 | 7,904.95 | 7,927.08 | 7,927.08 | 1,933,960,000 |
| 15 Jul 2019 | 7,961.07 | 7,969.79 | 7,940.45 | 7,966.93 | 7,966.93 | 1,783,980,000 |
| 12 Jul 2019 | 7,908.58 | 7,944.08 | 7,900.39 | 7,943.24 | 7,943.24 | 1,824,870,000 |
| 11 Jul 2019 | 7,918.65 | 7,934.60 | 7,873.16 | 7,896.78 | 7,896.78 | 1,966,970,000 |
| 10 Jul 2019 | 7,869.73 | 7,923.93 | 7,858.68 | 7,903.40 | 7,903.40 | 54,300,000 |
| 09 Jul 2019 | 7,748.29 | 7,833.93 | 7,748.23 | 7,826.86 | 7,826.86 | 47,020,000 |
| 08 Jul 2019 | 7,790.46 | 7,841.30 | 7,756.11 | 7,785.79 | 7,785.79 | 43,360,000 |
| 05 Jul 2019 | 7,806.07 | 7,854.71 | 7,774.59 | 7,841.30 | 7,841.30 | 36,710,000 |
| 03 Jul 2019 | 7,819.06 | 7,857.69 | 7,811.29 | 7,857.69 | 7,857.69 | 1,548,190,000 |
| 02 Jul 2019 | 7,763.03 | 7,800.47 | 7,746.01 | 7,799.82 | 7,799.82 | 1,946,320,000 |
| 01 Jul 2019 | 7,816.56 | 7,820.81 | 7,735.67 | 7,768.14 | 7,768.14 | 2,208,900,000 |
| 28 Jun 2019 | 7,674.52 | 7,682.26 | 7,639.45 | 7,671.08 | 7,671.08 | 4,078,990,000 |
| 27 Jun 2019 | 7,656.68 | 7,672.98 | 7,636.72 | 7,657.05 | 7,657.05 | 2,023,120,000 |
| 26 Jun 2019 | 7,642.92 | 7,688.64 | 7,616.91 | 7,627.05 | 7,627.05 | 2,104,750,000 |
| 25 Jun 2019 | 7,720.91 | 7,723.04 | 7,584.17 | 7,591.54 | 7,591.54 | 2,127,310,000 |
| 24 Jun 2019 | 7,737.00 | 7,746.68 | 7,720.78 | 7,723.02 | 7,723.02 | 2,070,370,000 |
| 21 Jun 2019 | 7,719.42 | 7,772.53 | 7,708.25 | 7,728.78 | 7,728.78 | 2,894,340,000 |
| 20 Jun 2019 | 7,770.17 | 7,770.61 | 7,681.43 | 7,738.05 | 7,738.05 | 2,053,530,000 |
| 19 Jun 2019 | 7,652.52 | 7,681.56 | 7,606.28 | 7,667.74 | 7,667.74 | 2,014,080,000 |
| 18 Jun 2019 | 7,606.61 | 7,689.08 | 7,595.59 | 7,635.40 | 7,635.40 | 2,244,920,000 |
| 17 Jun 2019 | 7,500.28 | 7,546.99 | 7,492.17 | 7,526.52 | 7,526.52 | 1,935,290,000 |
| 14 Jun 2019 | 7,476.47 | 7,500.74 | 7,454.87 | 7,479.11 | 7,479.11 | 1,804,340,000 |
| 13 Jun 2019 | 7,500.85 | 7,530.91 | 7,487.09 | 7,510.68 | 7,510.68 | 1,838,930,000 |
| 12 Jun 2019 | 7,493.55 | 7,507.52 | 7,459.20 | 7,472.29 | 7,472.29 | 1,952,790,000 |
| 11 Jun 2019 | 7,584.75 | 7,595.57 | 7,489.99 | 7,513.85 | 7,513.85 | 2,114,680,000 |
| 10 Jun 2019 | 7,472.60 | 7,573.00 | 7,468.17 | 7,501.93 | 7,501.93 | 2,039,370,000 |
| 07 Jun 2019 | 7,315.33 | 7,445.99 | 7,309.01 | 7,417.29 | 7,417.29 | 2,066,020,000 |
| 06 Jun 2019 | 7,229.86 | 7,293.22 | 7,201.59 | 7,275.93 | 7,275.93 | 2,070,940,000 |
| 05 Jun 2019 | 7,230.81 | 7,235.23 | 7,146.43 | 7,220.90 | 7,220.90 | 2,115,570,000 |
| 04 Jun 2019 | 7,056.18 | 7,169.79 | 7,023.09 | 7,166.75 | 7,166.75 | 2,369,150,000 |
| 03 Jun 2019 | 7,110.34 | 7,126.43 | 6,936.68 | 6,978.02 | 6,978.02 | 2,576,920,000 |
| 31 May 2019 | 7,148.71 | 7,183.23 | 7,125.97 | 7,127.96 | 7,127.96 | 2,236,940,000 |
| 30 May 2019 | 7,234.83 | 7,262.77 | 7,204.42 | 7,245.40 | 7,245.40 | 1,872,000,000 |
| 29 May 2019 | 7,222.55 | 7,254.20 | 7,176.67 | 7,216.86 | 7,216.86 | 2,278,790,000 |
| 28 May 2019 | 7,321.27 | 7,362.29 | 7,274.70 | 7,278.38 | 7,278.38 | 2,352,670,000 |
| 24 May 2019 | 7,353.97 | 7,371.30 | 7,294.10 | 7,300.96 | 7,300.96 | 1,682,920,000 |
| 23 May 2019 | 7,331.67 | 7,337.47 | 7,261.46 | 7,307.93 | 7,307.93 | 2,243,420,000 |
| 22 May 2019 | 7,413.84 | 7,458.11 | 7,410.71 | 7,420.66 | 7,420.66 | 1,881,830,000 |
| 21 May 2019 | 7,442.31 | 7,472.71 | 7,417.07 | 7,451.02 | 7,451.02 | 1,993,210,000 |
| 20 May 2019 | 7,391.73 | 7,424.59 | 7,351.92 | 7,376.70 | 7,376.70 | 2,122,410,000 |
| 17 May 2019 | 7,513.15 | 7,605.67 | 7,496.92 | 7,503.68 | 7,503.68 | 2,134,120,000 |
| 16 May 2019 | 7,509.91 | 7,627.03 | 7,502.76 | 7,580.14 | 7,580.14 | 2,163,120,000 |
| 15 May 2019 | 7,354.82 | 7,524.22 | 7,353.90 | 7,503.25 | 7,503.25 | 2,001,530,000 |
| 14 May 2019 | 7,366.64 | 7,449.03 | 7,337.94 | 7,401.88 | 7,401.88 | 2,084,850,000 |
| 13 May 2019 | 7,385.55 | 7,433.92 | 7,303.64 | 7,324.13 | 7,324.13 | 2,478,860,000 |
| 10 May 2019 | 7,556.04 | 7,623.01 | 7,426.75 | 7,586.53 | 7,586.53 | 2,387,720,000 |
| 09 May 2019 | 7,525.81 | 7,605.03 | 7,472.71 | 7,582.75 | 7,582.75 | 2,520,770,000 |
| 08 May 2019 | 7,623.32 | 7,678.82 | 7,593.75 | 7,617.55 | 7,617.55 | 2,175,100,000 |
| 07 May 2019 | 7,713.49 | 7,743.06 | 7,572.61 | 7,640.15 | 7,640.15 | 2,372,660,000 |
| 06 May 2019 | 7,662.92 | 7,804.54 | 7,662.92 | 7,794.09 | 7,794.09 | 1,966,120,000 |
| 03 May 2019 | 7,784.29 | 7,847.52 | 7,772.44 | 7,845.73 | 7,845.73 | 2,046,040,000 |
| 02 May 2019 | 7,751.64 | 7,791.51 | 7,672.54 | 7,724.06 | 7,724.06 | 2,158,600,000 |
| 01 May 2019 | 7,828.14 | 7,851.03 | 7,749.74 | 7,751.85 | 7,751.85 | 2,247,420,000 |
| 30 Apr 2019 | 7,769.30 | 7,792.32 | 7,726.07 | 7,781.46 | 7,781.46 | 2,115,770,000 |
| 29 Apr 2019 | 7,825.64 | 7,851.85 | 7,812.97 | 7,839.04 | 7,839.04 | 1,761,110,000 |
| 26 Apr 2019 | 7,791.15 | 7,826.89 | 7,742.60 | 7,826.68 | 7,826.68 | 1,971,270,000 |
| 25 Apr 2019 | 7,850.71 | 7,851.97 | 7,778.23 | 7,816.92 | 7,816.92 | 2,063,270,000 |
| 24 Apr 2019 | 7,813.02 | 7,827.05 | 7,783.59 | 7,784.41 | 7,784.41 | 2,022,490,000 |
| 23 Apr 2019 | 7,724.17 | 7,819.34 | 7,719.09 | 7,810.71 | 7,810.71 | 2,075,070,000 |
| 22 Apr 2019 | 7,658.37 | 7,715.33 | 7,653.89 | 7,713.49 | 7,713.49 | 1,776,060,000 |
| 18 Apr 2019 | 7,688.93 | 7,694.18 | 7,647.40 | 7,689.72 | 7,689.72 | 2,089,360,000 |
| 17 Apr 2019 | 7,705.32 | 7,715.07 | 7,659.85 | 7,680.72 | 7,680.72 | 2,290,690,000 |
| 16 Apr 2019 | 7,651.19 | 7,670.40 | 7,631.64 | 7,654.73 | 7,654.73 | 2,095,330,000 |
| 15 Apr 2019 | 7,630.60 | 7,636.80 | 7,578.54 | 7,629.12 | 7,629.12 | 1,816,920,000 |
| 12 Apr 2019 | 7,624.15 | 7,630.52 | 7,596.56 | 7,628.15 | 7,628.15 | 1,955,290,000 |
| 11 Apr 2019 | 7,621.40 | 7,621.40 | 7,580.71 | 7,594.89 | 7,594.89 | 1,956,840,000 |
| 10 Apr 2019 | 7,581.39 | 7,613.41 | 7,573.28 | 7,611.49 | 7,611.49 | 1,998,280,000 |
| 09 Apr 2019 | 7,571.88 | 7,596.75 | 7,555.62 | 7,568.49 | 7,568.49 | 2,067,570,000 |
| 08 Apr 2019 | 7,565.06 | 7,602.08 | 7,536.42 | 7,599.74 | 7,599.74 | 2,069,190,000 |
| 05 Apr 2019 | 7,564.27 | 7,581.90 | 7,554.91 | 7,578.84 | 7,578.84 | 2,148,730,000 |
| 04 Apr 2019 | 7,542.16 | 7,571.13 | 7,496.30 | 7,540.57 | 7,540.57 | 2,094,200,000 |
| 03 Apr 2019 | 7,538.17 | 7,589.69 | 7,520.40 | 7,544.97 | 7,544.97 | 2,487,210,000 |
| 02 Apr 2019 | 7,473.51 | 7,507.05 | 7,461.51 | 7,499.64 | 7,499.64 | 2,110,100,000 |
| 01 Apr 2019 | 7,450.81 | 7,481.84 | 7,422.44 | 7,478.42 | 7,478.42 | 2,198,050,000 |
| 29 Mar 2019 | 7,377.77 | 7,381.69 | 7,333.17 | 7,378.77 | 7,378.77 | 2,233,470,000 |
| 28 Mar 2019 | 7,325.06 | 7,346.04 | 7,277.69 | 7,320.47 | 7,320.47 | 1,902,060,000 |
| 27 Mar 2019 | 7,364.47 | 7,376.99 | 7,252.06 | 7,308.19 | 7,308.19 | 2,221,650,000 |
| 26 Mar 2019 | 7,378.23 | 7,417.26 | 7,314.38 | 7,351.15 | 7,351.15 | 2,068,900,000 |
| 25 Mar 2019 | 7,299.93 | 7,342.51 | 7,265.28 | 7,316.96 | 7,316.96 | 2,130,230,000 |
| 22 Mar 2019 | 7,458.44 | 7,482.35 | 7,323.52 | 7,326.06 | 7,326.06 | 2,490,730,000 |
| 21 Mar 2019 | 7,356.94 | 7,505.41 | 7,356.94 | 7,493.27 | 7,493.27 | 2,483,580,000 |
| 20 Mar 2019 | 7,348.99 | 7,422.75 | 7,318.42 | 7,380.75 | 7,380.75 | 2,424,400,000 |
| 19 Mar 2019 | 7,357.58 | 7,390.29 | 7,321.93 | 7,349.28 | 7,349.28 | 2,433,160,000 |
| 18 Mar 2019 | 7,311.63 | 7,348.69 | 7,293.85 | 7,326.28 | 7,326.28 | 2,274,490,000 |
| 15 Mar 2019 | 7,274.14 | 7,331.30 | 7,265.63 | 7,306.99 | 7,306.99 | 3,447,190,000 |
| 14 Mar 2019 | 7,257.31 | 7,267.94 | 7,240.96 | 7,243.01 | 7,243.01 | 2,176,510,000 |
| 13 Mar 2019 | 7,231.05 | 7,292.86 | 7,229.88 | 7,256.98 | 7,256.98 | 2,366,350,000 |
| 12 Mar 2019 | 7,176.23 | 7,219.41 | 7,166.95 | 7,201.28 | 7,201.28 | 16,978,670,000 |
| 11 Mar 2019 | 7,050.05 | 7,166.93 | 7,049.56 | 7,164.02 | 7,164.02 | 2,216,950,000 |
| 08 Mar 2019 | 6,940.90 | 7,018.92 | 6,940.72 | 7,015.69 | 7,015.69 | 2,245,430,000 |
| 07 Mar 2019 | 7,089.63 | 7,097.91 | 7,001.81 | 7,026.88 | 7,026.88 | 2,440,840,000 |
| 06 Mar 2019 | 7,156.24 | 7,162.24 | 7,104.55 | 7,112.47 | 7,112.47 | 2,242,810,000 |
| 05 Mar 2019 | 7,156.66 | 7,178.30 | 7,120.69 | 7,156.79 | 7,156.79 | 2,142,610,000 |
| 04 Mar 2019 | 7,193.88 | 7,205.94 | 7,073.40 | 7,150.83 | 7,150.83 | 2,569,590,000 |
| 01 Mar 2019 | 7,152.08 | 7,159.96 | 7,101.07 | 7,151.57 | 7,151.57 | 2,463,190,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||