Date Open High Low Close* Adj Close** Volume Oct 29, 2019 27,061.07 27,165.94 27,039.76 27,071.46 27,071.46 261,420,000 Oct 28, 2019 27,040.33 27,167.88 27,028.71 27,090.72 27,090.72 290,770,000 Oct 25, 2019 26,789.61 27,015.37 26,765.68 26,958.06 26,958.06 274,610,000 Oct 24, 2019 26,893.93 26,931.78 26,714.34 26,805.53 26,805.53 253,590,000 Oct 23, 2019 26,835.24 26,896.89 26,745.00 26,833.95 26,833.95 247,680,000 Oct 22, 2019 26,850.43 26,946.64 26,782.61 26,788.10 26,788.10 265,510,000 Oct 21, 2019 26,852.67 26,852.67 26,747.62 26,827.64 26,827.64 241,030,000 Oct 18, 2019 27,004.49 27,018.25 26,770.13 26,770.20 26,770.20 288,970,000 Oct 17, 2019 27,032.38 27,112.16 26,970.29 27,025.88 27,025.88 222,540,000 Oct 16, 2019 26,972.31 27,058.34 26,943.29 27,001.98 27,001.98 214,660,000 Oct 15, 2019 26,811.20 27,120.11 26,811.20 27,024.80 27,024.80 245,510,000 Oct 14, 2019 26,766.43 26,874.33 26,749.18 26,787.36 26,787.36 178,620,000 Oct 11, 2019 26,694.20 27,013.97 26,694.20 26,816.59 26,816.59 282,080,000 Oct 10, 2019 26,317.35 26,603.31 26,314.51 26,496.67 26,496.67 217,680,000 Oct 09, 2019 26,308.23 26,424.31 26,249.75 26,346.01 26,346.01 190,060,000 Oct 08, 2019 26,276.59 26,421.81 26,139.80 26,164.04 26,164.04 244,590,000 Oct 07, 2019 26,502.33 26,655.84 26,424.54 26,478.02 26,478.02 195,200,000 Oct 04, 2019 26,271.70 26,590.74 26,271.70 26,573.72 26,573.72 221,310,000 Oct 03, 2019 26,039.02 26,205.20 25,743.46 26,201.04 26,201.04 241,610,000 Oct 02, 2019 26,425.86 26,438.04 25,974.12 26,078.62 26,078.62 309,640,000 Oct 01, 2019 26,962.54 27,046.21 26,562.22 26,573.04 26,573.04 260,110,000 Sep 30, 2019 26,852.33 26,998.86 26,852.33 26,916.83 26,916.83 222,680,000 Sep 27, 2019 26,987.26 27,012.54 26,715.82 26,820.25 26,820.25 217,780,000 Sep 26, 2019 27,004.11 27,015.07 26,803.84 26,891.12 26,891.12 229,180,000 Sep 25, 2019 26,866.71 27,016.56 26,755.86 26,970.71 26,970.71 237,220,000 Sep 24, 2019 27,034.07 27,079.68 26,704.96 26,807.77 26,807.77 301,750,000 Sep 23, 2019 26,851.45 27,011.07 26,831.34 26,949.99 26,949.99 204,240,000 Sep 20, 2019 27,102.18 27,194.75 26,926.68 26,935.07 26,935.07 497,640,000 Sep 19, 2019 27,186.05 27,272.17 27,064.21 27,094.79 27,094.79 212,360,000 Sep 18, 2019 27,075.39 27,161.93 26,899.15 27,147.08 27,147.08 212,860,000 Sep 17, 2019 27,010.12 27,110.80 26,984.14 27,110.80 27,110.80 223,580,000 Sep 16, 2019 27,146.06 27,172.87 27,032.56 27,076.82 27,076.82 220,620,000 Sep 13, 2019 27,216.67 27,277.55 27,193.95 27,219.52 27,219.52 255,260,000 Sep 12, 2019 27,197.32 27,306.73 27,105.01 27,182.45 27,182.45 250,010,000 Sep 11, 2019 26,928.05 27,137.04 26,885.48 27,137.04 27,137.04 272,590,000 Sep 10, 2019 26,805.83 26,909.43 26,717.05 26,909.43 26,909.43 322,340,000 Sep 09, 2019 26,866.23 26,900.83 26,762.18 26,835.51 26,835.51 273,120,000 Sep 06, 2019 26,790.25 26,860.87 26,708.39 26,797.46 26,797.46 209,700,000 Sep 05, 2019 26,603.15 26,836.30 26,603.15 26,728.15 26,728.15 256,670,000 Sep 04, 2019 26,301.99 26,362.35 26,244.44 26,355.47 26,355.47 202,710,000 Sep 03, 2019 26,198.26 26,198.26 25,978.22 26,118.02 26,118.02 223,210,000 Aug 30, 2019 26,476.39 26,514.62 26,295.59 26,403.28 26,403.28 2,190,810,000 Aug 29, 2019 26,249.09 26,408.84 26,185.71 26,362.25 26,362.25 208,650,000 Aug 28, 2019 25,712.99 26,041.57 25,637.43 26,036.10 26,036.10 207,070,000 Aug 27, 2019 26,014.46 26,054.02 25,721.85 25,777.90 25,777.90 263,530,000 Aug 26, 2019 25,826.05 25,941.25 25,716.39 25,898.83 25,898.83 222,780,000 Aug 23, 2019 26,134.21 26,320.29 25,507.18 25,628.90 25,628.90 364,260,000 Aug 22, 2019 26,271.64 26,388.78 26,099.01 26,252.24 26,252.24 222,810,000 Aug 21, 2019 26,145.36 26,268.32 26,141.77 26,202.73 26,202.73 208,790,000 Aug 20, 2019 26,086.86 26,160.12 25,952.00 25,962.44 25,962.44 238,100,000 Aug 19, 2019 26,020.06 26,222.32 26,020.06 26,135.79 26,135.79 252,640,000 Aug 16, 2019 25,678.17 25,929.65 25,678.17 25,886.01 25,886.01 276,210,000 Aug 15, 2019 25,514.25 25,639.69 25,339.60 25,579.39 25,579.39 332,600,000 Aug 14, 2019 26,035.08 26,035.08 25,471.59 25,479.42 25,479.42 352,250,000 Aug 13, 2019 25,888.88 26,426.97 25,833.25 26,279.91 26,279.91 308,900,000 Aug 12, 2019 26,169.91 26,178.95 25,824.94 25,896.44 25,896.44 199,390,000 Aug 09, 2019 26,337.09 26,413.36 26,097.64 26,287.44 26,287.44 240,260,000 Aug 08, 2019 26,086.52 26,383.61 26,038.10 26,378.19 26,378.19 282,530,000 Aug 07, 2019 25,814.22 26,073.21 25,440.39 26,007.07 26,007.07 344,790,000 Aug 06, 2019 25,810.62 26,038.68 25,710.87 26,029.52 26,029.52 318,160,000 Aug 05, 2019 26,259.23 26,259.23 25,523.38 25,717.74 25,717.74 422,240,000 Aug 02, 2019 26,528.66 26,570.02 26,249.22 26,485.01 26,485.01 327,640,000 Aug 01, 2019 26,879.86 27,175.59 26,548.71 26,583.42 26,583.42 386,320,000 Jul 31, 2019 27,244.67 27,281.65 26,719.60 26,864.27 26,864.27 385,150,000 Jul 30, 2019 27,145.39 27,224.36 27,069.86 27,198.02 27,198.02 293,250,000 Jul 29, 2019 27,192.24 27,275.85 27,178.06 27,221.35 27,221.35 250,850,000 Jul 26, 2019 27,166.00 27,213.70 27,123.25 27,192.45 27,192.45 233,650,000 Jul 25, 2019 27,247.39 27,298.43 27,062.48 27,140.98 27,140.98 241,420,000 Jul 24, 2019 27,262.24 27,291.04 27,191.12 27,269.97 27,269.97 244,320,000 Jul 23, 2019 27,231.86 27,368.81 27,204.58 27,349.19 27,349.19 248,850,000 Jul 22, 2019 27,174.18 27,227.77 27,088.90 27,171.90 27,171.90 216,310,000 Jul 19, 2019 27,246.38 27,342.96 27,145.78 27,154.20 27,154.20 287,690,000 Jul 18, 2019 27,191.98 27,266.81 27,068.79 27,222.97 27,222.97 216,070,000 Jul 17, 2019 27,320.91 27,343.06 27,218.38 27,219.85 27,219.85 193,930,000 Jul 16, 2019 27,349.32 27,398.68 27,290.24 27,335.63 27,335.63 226,000,000 Jul 15, 2019 27,364.69 27,364.69 27,294.17 27,359.16 27,359.16 199,730,000 Jul 12, 2019 27,139.49 27,333.79 27,135.45 27,332.03 27,332.03 248,390,000 Jul 11, 2019 26,950.16 27,088.45 26,916.32 27,088.08 27,088.08 252,300,000 Jul 10, 2019 26,851.96 26,983.45 26,813.11 26,860.20 26,860.20 207,990,000 Jul 09, 2019 26,725.12 26,807.70 26,665.57 26,783.49 26,783.49 218,330,000 Jul 08, 2019 26,835.64 26,839.14 26,744.87 26,806.14 26,806.14 214,290,000 Jul 05, 2019 26,867.75 26,950.81 26,733.33 26,922.12 26,922.12 192,170,000 Jul 03, 2019 26,832.32 26,966.00 26,831.44 26,966.00 26,966.00 149,840,000 Jul 02, 2019 26,719.53 26,787.56 26,632.65 26,786.68 26,786.68 219,270,000 Jul 01, 2019 26,805.86 26,890.64 26,616.21 26,717.43 26,717.43 267,670,000 Jun 28, 2019 26,605.93 26,638.35 26,522.27 26,599.96 26,599.96 499,350,000 Jun 27, 2019 26,523.72 26,607.24 26,465.32 26,526.58 26,526.58 246,930,000 Jun 26, 2019 26,599.42 26,660.04 26,536.33 26,536.82 26,536.82 274,340,000 Jun 25, 2019 26,731.61 26,752.31 26,527.66 26,548.22 26,548.22 282,160,000 Jun 24, 2019 26,727.61 26,806.52 26,723.37 26,727.54 26,727.54 232,390,000 Jun 21, 2019 26,749.12 26,907.37 26,705.87 26,719.13 26,719.13 485,560,000 Jun 20, 2019 26,665.38 26,798.63 26,539.69 26,753.17 26,753.17 278,170,000 Jun 19, 2019 26,490.16 26,569.75 26,415.05 26,504.00 26,504.00 240,950,000 Jun 18, 2019 26,228.90 26,527.19 26,227.80 26,465.54 26,465.54 273,490,000 Jun 17, 2019 26,108.53 26,165.78 26,049.80 26,112.53 26,112.53 199,500,000 Jun 14, 2019 26,076.36 26,162.28 25,988.09 26,089.61 26,089.61 208,020,000 Jun 13, 2019 26,036.94 26,146.91 25,995.71 26,106.77 26,106.77 213,400,000 Jun 12, 2019 26,040.30 26,082.10 25,958.66 26,004.83 26,004.83 223,690,000 Jun 11, 2019 26,180.59 26,248.67 25,998.87 26,048.51 26,048.51 253,490,000 Jun 10, 2019 26,090.22 26,210.61 26,054.31 26,062.68 26,062.68 249,280,000 Jun 07, 2019 25,768.72 26,072.75 25,768.72 25,983.94 25,983.94 263,010,000 Jun 06, 2019 25,567.45 25,800.30 25,518.05 25,720.66 25,720.66 248,070,000 Jun 05, 2019 25,451.00 25,544.66 25,373.58 25,539.57 25,539.57 262,660,000 Jun 04, 2019 24,962.82 25,343.77 24,962.82 25,332.18 25,332.18 281,690,000 Jun 03, 2019 24,830.16 24,935.21 24,680.57 24,819.78 24,819.78 328,240,000 May 31, 2019 25,046.31 25,046.31 24,809.51 24,815.04 24,815.04 292,230,000 May 30, 2019 25,139.94 25,218.54 25,066.75 25,169.88 25,169.88 215,240,000 May 29, 2019 25,231.46 25,231.46 24,938.24 25,126.41 25,126.41 298,930,000 May 28, 2019 25,616.55 25,717.63 25,342.28 25,347.77 25,347.77 358,980,000 May 24, 2019 25,551.07 25,670.81 25,496.20 25,585.69 25,585.69 201,370,000 May 23, 2019 25,657.99 25,657.99 25,328.09 25,490.47 25,490.47 316,940,000 May 22, 2019 25,818.46 25,878.21 25,755.11 25,776.61 25,776.61 241,760,000 May 21, 2019 25,782.34 25,898.27 25,779.61 25,877.33 25,877.33 260,870,000 May 20, 2019 25,655.31 25,751.71 25,560.55 25,679.90 25,679.90 279,560,000 May 17, 2019 25,719.95 25,948.74 25,657.78 25,764.00 25,764.00 283,760,000 May 16, 2019 25,692.14 25,957.63 25,692.14 25,862.68 25,862.68 320,960,000 May 15, 2019 25,400.13 25,724.89 25,341.94 25,648.02 25,648.02 270,720,000 May 14, 2019 25,384.03 25,688.96 25,384.03 25,532.05 25,532.05 291,570,000 May 13, 2019 25,568.06 25,568.06 25,222.51 25,324.99 25,324.99 361,240,000 May 10, 2019 25,763.72 26,019.32 25,469.86 25,942.37 25,942.37 294,580,000 May 09, 2019 25,878.85 25,884.89 25,517.39 25,828.36 25,828.36 334,760,000 May 08, 2019 25,933.79 26,118.10 25,889.41 25,967.33 25,967.33 276,420,000 May 07, 2019 26,276.90 26,276.90 25,789.71 25,965.09 25,965.09 334,960,000 May 06, 2019 26,160.62 26,476.27 26,033.95 26,438.48 26,438.48 283,020,000 May 03, 2019 26,379.14 26,534.96 26,370.09 26,504.95 26,504.95 248,900,000 May 02, 2019 26,407.15 26,454.69 26,180.36 26,307.79 26,307.79 287,610,000 May 01, 2019 26,639.06 26,689.39 26,426.38 26,430.14 26,430.14 303,850,000 Apr 30, 2019 26,594.56 26,614.04 26,419.47 26,592.91 26,592.91 340,320,000 Apr 29, 2019 26,559.87 26,602.54 26,520.75 26,554.39 26,554.39 279,450,000 Apr 26, 2019 26,454.62 26,543.56 26,392.55 26,543.33 26,543.33 317,290,000 Apr 25, 2019 26,426.37 26,536.48 26,310.28 26,462.08 26,462.08 296,730,000 Apr 24, 2019 26,652.56 26,680.58 26,582.86 26,597.05 26,597.05 283,370,000 Apr 23, 2019 26,513.83 26,695.96 26,503.56 26,656.39 26,656.39 311,690,000 Apr 22, 2019 26,510.77 26,553.05 26,458.61 26,511.05 26,511.05 232,570,000 Apr 18, 2019 26,463.37 26,602.42 26,444.53 26,559.54 26,559.54 332,850,000 Apr 17, 2019 26,468.53 26,501.02 26,391.86 26,449.54 26,449.54 367,780,000 Apr 16, 2019 26,482.19 26,530.71 26,397.19 26,452.66 26,452.66 302,340,000 Apr 15, 2019 26,407.76 26,424.85 26,316.42 26,384.77 26,384.77 250,620,000 Apr 12, 2019 26,357.79 26,436.68 26,309.72 26,412.30 26,412.30 369,910,000 Apr 11, 2019 26,188.21 26,229.88 26,062.59 26,143.05 26,143.05 211,680,000 Apr 10, 2019 26,173.71 26,209.49 26,101.24 26,157.16 26,157.16 203,130,000 Apr 09, 2019 26,243.54 26,246.34 26,103.14 26,150.58 26,150.58 244,410,000 Apr 08, 2019 26,312.67 26,344.65 26,246.03 26,341.02 26,341.02 229,380,000 Apr 05, 2019 26,427.56 26,487.57 26,370.82 26,424.99 26,424.99 229,550,000 Apr 04, 2019 26,213.42 26,398.90 26,212.78 26,384.63 26,384.63 233,040,000 Apr 03, 2019 26,238.03 26,282.17 26,138.47 26,218.13 26,218.13 271,980,000 Apr 02, 2019 26,213.55 26,221.24 26,122.31 26,179.13 26,179.13 250,940,000 Apr 01, 2019 26,075.10 26,280.90 26,071.69 26,258.42 26,258.42 295,570,000 Mar 29, 2019 25,827.31 25,949.32 25,771.67 25,928.68 25,928.68 300,620,000 Mar 28, 2019 25,693.32 25,743.41 25,576.69 25,717.46 25,717.46 237,170,000 Mar 27, 2019 25,676.34 25,758.17 25,425.27 25,625.59 25,625.59 270,340,000 Mar 26, 2019 25,649.56 25,796.29 25,544.78 25,657.73 25,657.73 305,110,000 Mar 25, 2019 25,490.72 25,603.27 25,372.26 25,516.83 25,516.83 303,120,000 Mar 22, 2019 25,844.65 25,877.01 25,501.45 25,502.32 25,502.32 386,510,000 Mar 21, 2019 25,688.44 26,009.90 25,657.78 25,962.51 25,962.51 335,250,000 Mar 20, 2019 25,867.79 25,929.52 25,670.63 25,745.67 25,745.67 321,980,000 Mar 19, 2019 25,987.87 26,109.68 25,814.92 25,887.38 25,887.38 342,250,000 Mar 18, 2019 25,801.88 25,924.77 25,785.66 25,914.10 25,914.10 303,170,000 Mar 15, 2019 25,720.96 25,927.91 25,649.70 25,848.87 25,848.87 616,910,000 Mar 14, 2019 25,692.31 25,752.84 25,621.31 25,709.94 25,709.94 302,790,000 Mar 13, 2019 25,637.23 25,776.49 25,571.31 25,702.89 25,702.89 331,410,000 Mar 12, 2019 25,600.30 25,675.44 25,522.17 25,554.66 25,554.66 317,730,000 Mar 11, 2019 25,208.00 25,661.63 25,208.00 25,650.88 25,650.88 309,790,000 Mar 08, 2019 25,347.38 25,466.14 25,252.46 25,450.24 25,450.24 270,500,000 Mar 07, 2019 25,645.45 25,645.45 25,352.55 25,473.23 25,473.23 289,140,000 Mar 06, 2019 25,818.76 25,837.61 25,633.71 25,673.46 25,673.46 256,250,000 Mar 05, 2019 25,829.07 25,877.15 25,725.63 25,806.63 25,806.63 252,260,000 Mar 04, 2019 26,122.19 26,155.98 25,611.55 25,819.65 25,819.65 295,510,000 Mar 01, 2019 26,019.67 26,143.92 25,914.37 26,026.32 26,026.32 289,890,000 Feb 28, 2019 25,984.28 26,029.21 25,896.56 25,916.00 25,916.00 338,520,000 Feb 27, 2019 25,995.60 26,039.68 25,877.24 25,985.16 25,985.16 255,380,000 Feb 26, 2019 26,051.61 26,155.29 25,966.01 26,057.98 26,057.98 257,850,000 Feb 25, 2019 26,126.15 26,241.42 26,080.66 26,091.95 26,091.95 281,600,000 Feb 22, 2019 25,906.27 26,052.90 25,906.27 26,031.81 26,031.81 279,760,000 Feb 21, 2019 25,922.41 25,938.88 25,762.21 25,850.63 25,850.63 255,710,000 Feb 20, 2019 25,872.26 25,986.20 25,846.48 25,954.44 25,954.44 287,880,000 Feb 19, 2019 25,849.85 25,961.44 25,820.01 25,891.32 25,891.32 280,620,000 Feb 15, 2019 25,564.63 25,883.72 25,564.63 25,883.25 25,883.25 328,530,000 Feb 14, 2019 25,460.65 25,558.90 25,308.09 25,439.39 25,439.39 313,010,000 Feb 13, 2019 25,480.86 25,625.95 25,480.86 25,543.27 25,543.27 263,330,000 Feb 12, 2019 25,152.03 25,458.98 25,152.03 25,425.76 25,425.76 278,110,000 Feb 11, 2019 25,142.81 25,196.75 25,009.10 25,053.11 25,053.11 241,700,000 Feb 08, 2019 25,042.36 25,106.39 24,883.04 25,106.33 25,106.33 248,210,000 Feb 07, 2019 25,265.81 25,314.26 25,000.52 25,169.53 25,169.53 295,460,000 Feb 06, 2019 25,371.57 25,439.04 25,312.06 25,390.30 25,390.30 247,590,000 Feb 05, 2019 25,287.93 25,427.32 25,287.65 25,411.52 25,411.52 310,650,000 Feb 04, 2019 25,062.12 25,239.91 24,977.67 25,239.37 25,239.37 298,540,000 Feb 01, 2019 25,025.31 25,193.15 24,982.49 25,063.89 25,063.89 372,090,000 Jan 31, 2019 24,954.48 25,049.62 24,842.09 24,999.67 24,999.67 507,350,000 Jan 30, 2019 24,826.52 25,109.62 24,790.90 25,014.86 25,014.86 397,330,000 Jan 29, 2019 24,519.62 24,674.87 24,504.04 24,579.96 24,579.96 330,870,000 Jan 28, 2019 24,596.98 24,596.98 24,323.94 24,528.22 24,528.22 347,170,000 Jan 25, 2019 24,687.21 24,860.15 24,676.75 24,737.20 24,737.20 376,890,000 Jan 24, 2019 24,579.96 24,626.30 24,422.73 24,553.24 24,553.24 320,170,000 Jan 23, 2019 24,577.25 24,700.98 24,307.17 24,575.62 24,575.62 318,600,000 Jan 22, 2019 24,607.76 24,607.76 24,244.31 24,404.48 24,404.48 338,480,000 Jan 18, 2019 24,534.19 24,750.22 24,459.03 24,706.35 24,706.35 372,970,000 Jan 17, 2019 24,147.09 24,474.46 24,088.90 24,370.10 24,370.10 288,590,000 Jan 16, 2019 24,139.91 24,288.61 24,119.72 24,207.16 24,207.16 302,830,000 Jan 15, 2019 23,914.11 24,099.14 23,887.93 24,065.59 24,065.59 291,570,000 Jan 14, 2019 23,880.53 23,964.90 23,765.24 23,909.84 23,909.84 277,560,000 Jan 11, 2019 23,940.01 23,996.32 23,798.16 23,995.95 23,995.95 262,650,000 Jan 10, 2019 23,811.11 24,014.78 23,703.25 24,001.92 24,001.92 338,150,000 Jan 09, 2019 23,844.27 24,084.71 23,703.16 23,879.12 23,879.12 324,570,000 Jan 08, 2019 23,680.32 23,864.65 23,581.45 23,787.45 23,787.45 317,420,000 Jan 07, 2019 23,474.26 23,687.74 23,301.59 23,531.35 23,531.35 334,200,000 Jan 04, 2019 22,894.92 23,518.64 22,894.92 23,433.16 23,433.16 396,020,000 Jan 03, 2019 23,176.39 23,176.39 22,638.41 22,686.22 22,686.22 424,240,000 Jan 02, 2019 23,058.61 23,413.47 22,928.59 23,346.24 23,346.24 321,570,000