Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2021 | 14,493.69 | 14,863.65 | 14,178.66 | 14,672.68 | 14,672.68 | 88,708,530,000 |
Jun 01, 2021 | 13,829.06 | 14,535.97 | 13,548.93 | 14,503.95 | 14,503.95 | 108,377,000,000 |
May 01, 2021 | 14,031.77 | 14,042.12 | 13,002.54 | 13,748.74 | 13,748.74 | 89,415,440,000 |
Apr 01, 2021 | 13,414.32 | 14,211.57 | 13,404.18 | 13,962.68 | 13,962.68 | 91,591,470,000 |
Mar 01, 2021 | 13,406.16 | 13,620.71 | 12,397.05 | 13,246.87 | 13,246.87 | 134,201,470,000 |
Feb 01, 2021 | 13,226.18 | 14,175.12 | 13,003.98 | 13,192.35 | 13,192.35 | 142,926,770,000 |
Jan 01, 2021 | 12,958.52 | 13,728.98 | 12,543.24 | 13,070.69 | 13,070.69 | 139,796,850,000 |
Dec 01, 2020 | 12,313.36 | 12,973.33 | 12,214.74 | 12,888.28 | 12,888.28 | 112,635,010,000 |
Nov 01, 2020 | 11,010.45 | 12,244.65 | 10,830.95 | 12,198.74 | 12,198.74 | 91,282,630,000 |
Oct 01, 2020 | 11,291.99 | 11,965.54 | 10,822.57 | 10,911.59 | 10,911.59 | 78,287,400,000 |
Sep 01, 2020 | 11,850.96 | 12,074.06 | 10,519.49 | 11,167.51 | 11,167.51 | 82,496,920,000 |
Aug 01, 2020 | 10,848.64 | 11,829.84 | 10,762.71 | 11,775.46 | 11,775.46 | 78,996,130,000 |
Jul 01, 2020 | 10,063.67 | 10,839.93 | 10,048.04 | 10,745.27 | 10,745.27 | 95,054,280,000 |
Jun 01, 2020 | 9,471.42 | 10,221.85 | 9,403.00 | 10,058.77 | 10,058.77 | 112,284,350,000 |
May 01, 2020 | 8,681.29 | 9,523.64 | 8,537.83 | 9,489.87 | 9,489.87 | 81,175,640,000 |
Apr 01, 2020 | 7,459.50 | 8,957.27 | 7,288.11 | 8,889.55 | 8,889.55 | 79,171,670,000 |
Mar 01, 2020 | 8,667.14 | 9,070.32 | 6,631.42 | 7,700.10 | 7,700.10 | 97,320,230,000 |
Feb 01, 2020 | 9,190.72 | 9,838.37 | 8,264.16 | 8,567.37 | 8,567.37 | 53,886,320,000 |
Jan 01, 2020 | 9,039.46 | 9,451.43 | 8,943.50 | 9,150.94 | 9,150.94 | 52,694,760,000 |
Dec 01, 2019 | 8,672.84 | 9,052.00 | 8,435.40 | 8,972.60 | 8,972.60 | 46,214,040,000 |
Nov 01, 2019 | 8,335.05 | 8,705.91 | 8,326.56 | 8,665.47 | 8,665.47 | 41,773,310,000 |
Oct 01, 2019 | 8,026.83 | 8,335.56 | 7,700.00 | 8,292.36 | 8,292.36 | 44,203,530,000 |
Sep 01, 2019 | 7,906.44 | 8,243.80 | 7,847.32 | 7,999.34 | 7,999.34 | 41,720,490,000 |
Aug 01, 2019 | 8,190.56 | 8,311.04 | 7,662.90 | 7,962.88 | 7,962.88 | 46,323,300,000 |
Jul 01, 2019 | 8,145.85 | 8,339.64 | 8,059.29 | 8,175.42 | 8,175.42 | 42,846,360,000 |
Jun 01, 2019 | 7,441.21 | 8,088.88 | 7,292.22 | 8,006.24 | 8,006.24 | 44,821,400,000 |
May 01, 2019 | 8,132.93 | 8,164.71 | 7,448.23 | 7,453.15 | 7,453.15 | 47,822,630,000 |
Apr 01, 2019 | 7,800.24 | 8,176.08 | 7,777.09 | 8,095.39 | 8,095.39 | 43,553,400,000 |
Mar 01, 2019 | 7,587.45 | 7,850.11 | 7,332.92 | 7,729.32 | 7,729.32 | 49,622,660,000 |
Feb 01, 2019 | 7,256.37 | 7,602.69 | 7,225.14 | 7,532.53 | 7,532.53 | 42,628,810,000 |
Jan 01, 2019 | 6,506.91 | 7,303.12 | 6,457.13 | 7,281.74 | 7,281.74 | 49,542,480,000 |
Dec 01, 2018 | 7,486.13 | 7,486.51 | 6,190.17 | 6,635.28 | 6,635.28 | 49,224,830,000 |
Nov 01, 2018 | 7,327.82 | 7,572.93 | 6,830.76 | 7,330.54 | 7,330.54 | 48,901,700,000 |
Oct 01, 2018 | 8,091.50 | 8,107.38 | 6,922.83 | 7,305.90 | 7,305.90 | 61,889,960,000 |
Sep 01, 2018 | 8,087.95 | 8,104.07 | 7,873.93 | 8,046.35 | 8,046.35 | 44,907,360,000 |
Aug 01, 2018 | 7,701.82 | 8,133.30 | 7,659.52 | 8,109.54 | 8,109.54 | 46,197,780,000 |
Jul 01, 2018 | 7,451.90 | 7,933.31 | 7,443.10 | 7,671.79 | 7,671.79 | 38,964,090,000 |
Jun 01, 2018 | 7,487.66 | 7,806.60 | 7,419.56 | 7,510.30 | 7,510.30 | 48,573,740,000 |
May 01, 2018 | 7,053.65 | 7,492.42 | 6,991.14 | 7,442.12 | 7,442.12 | 45,761,130,000 |
Apr 01, 2018 | 7,016.17 | 7,319.58 | 6,805.96 | 7,066.27 | 7,066.27 | 43,233,040,000 |
Mar 01, 2018 | 7,274.75 | 7,637.27 | 6,901.07 | 7,063.45 | 7,063.45 | 48,760,550,000 |
Feb 01, 2018 | 7,377.17 | 7,441.09 | 6,630.67 | 7,273.01 | 7,273.01 | 44,063,140,000 |
Jan 01, 2018 | 6,937.65 | 7,505.77 | 6,924.08 | 7,411.48 | 7,411.48 | 44,694,030,000 |
Dec 01, 2017 | 6,844.04 | 7,003.89 | 6,734.13 | 6,903.39 | 6,903.39 | 38,755,950,000 |
Nov 01, 2017 | 6,758.64 | 6,914.19 | 6,667.31 | 6,873.97 | 6,873.97 | 42,080,670,000 |
Oct 01, 2017 | 6,506.08 | 6,737.75 | 6,484.14 | 6,727.67 | 6,727.67 | 41,620,780,000 |
Sep 01, 2017 | 6,442.17 | 6,497.98 | 6,334.59 | 6,495.96 | 6,495.96 | 38,354,650,000 |
Aug 01, 2017 | 6,372.16 | 6,435.27 | 6,177.19 | 6,428.66 | 6,428.66 | 41,368,170,000 |
Jul 01, 2017 | 6,173.29 | 6,460.84 | 6,081.96 | 6,348.12 | 6,348.12 | 36,228,200,000 |
Jun 01, 2017 | 6,215.91 | 6,341.70 | 6,087.81 | 6,140.42 | 6,140.42 | 50,292,320,000 |
May 01, 2017 | 6,067.56 | 6,221.99 | 5,996.81 | 6,198.52 | 6,198.52 | 42,405,030,000 |
Apr 01, 2017 | 5,917.32 | 6,074.04 | 5,805.15 | 6,047.61 | 6,047.61 | 33,894,020,000 |
Mar 01, 2017 | 5,874.86 | 5,928.06 | 5,769.39 | 5,911.74 | 5,911.74 | 44,064,880,000 |
Feb 01, 2017 | 5,654.51 | 5,867.89 | 5,616.40 | 5,825.44 | 5,825.44 | 36,811,150,000 |
Jan 01, 2017 | 5,425.62 | 5,669.61 | 5,397.99 | 5,614.79 | 5,614.79 | 36,115,440,000 |
Dec 01, 2016 | 5,323.88 | 5,512.37 | 5,238.21 | 5,383.12 | 5,383.12 | 38,648,510,000 |
Nov 01, 2016 | 5,199.77 | 5,403.86 | 5,034.41 | 5,323.68 | 5,323.68 | 41,950,260,000 |
Oct 01, 2016 | 5,300.29 | 5,340.52 | 5,169.76 | 5,189.14 | 5,189.14 | 34,708,450,000 |
Sep 01, 2016 | 5,218.28 | 5,342.88 | 5,097.80 | 5,312.00 | 5,312.00 | 40,112,010,000 |
Aug 01, 2016 | 5,167.42 | 5,275.74 | 5,109.80 | 5,213.22 | 5,213.22 | 38,754,780,000 |
Jul 01, 2016 | 4,837.18 | 5,175.81 | 4,786.01 | 5,162.13 | 5,162.13 | 36,050,040,000 |
Jun 01, 2016 | 4,928.97 | 4,980.14 | 4,574.25 | 4,842.67 | 4,842.67 | 44,213,900,000 |
May 01, 2016 | 4,786.55 | 4,951.45 | 4,678.38 | 4,948.05 | 4,948.05 | 38,803,240,000 |
Apr 01, 2016 | 4,842.55 | 4,969.32 | 4,740.84 | 4,775.36 | 4,775.36 | 38,014,300,000 |
Mar 01, 2016 | 4,596.01 | 4,899.14 | 4,581.75 | 4,869.85 | 4,869.85 | 40,738,880,000 |
Feb 01, 2016 | 4,587.59 | 4,636.93 | 4,209.76 | 4,557.95 | 4,557.95 | 43,108,650,000 |
Jan 01, 2016 | 4,897.65 | 4,926.73 | 4,313.39 | 4,613.95 | 4,613.95 | 44,877,130,000 |
Dec 01, 2015 | 5,129.64 | 5,176.77 | 4,871.59 | 5,007.41 | 5,007.41 | 40,617,940,000 |
Nov 01, 2015 | 5,065.64 | 5,163.47 | 4,908.66 | 5,108.67 | 5,108.67 | 36,834,860,000 |
Oct 01, 2015 | 4,624.46 | 5,095.69 | 4,552.34 | 5,053.75 | 5,053.75 | 42,348,240,000 |
Sep 01, 2015 | 4,673.61 | 4,960.87 | 4,487.06 | 4,620.16 | 4,620.16 | 41,503,920,000 |
Aug 01, 2015 | 5,134.34 | 5,175.26 | 4,292.14 | 4,776.51 | 4,776.51 | 43,408,300,000 |
Jul 01, 2015 | 5,029.05 | 5,231.94 | 4,901.51 | 5,128.28 | 5,128.28 | 40,633,420,000 |
Jun 01, 2015 | 5,094.94 | 5,164.36 | 4,956.23 | 4,986.87 | 4,986.87 | 41,338,820,000 |
May 01, 2015 | 4,966.32 | 5,111.54 | 4,888.17 | 5,070.03 | 5,070.03 | 35,994,540,000 |
Apr 01, 2015 | 4,894.36 | 5,119.83 | 4,844.39 | 4,941.42 | 4,941.42 | 37,409,760,000 |
Mar 01, 2015 | 4,973.43 | 5,042.14 | 4,825.93 | 4,900.88 | 4,900.88 | 41,204,240,000 |
Feb 01, 2015 | 4,650.60 | 4,989.25 | 4,580.46 | 4,963.53 | 4,963.53 | 35,773,090,000 |
Jan 01, 2015 | 4,760.24 | 4,777.01 | 4,563.11 | 4,635.24 | 4,635.24 | 38,719,030,000 |
Dec 01, 2014 | 4,777.73 | 4,814.95 | 4,547.31 | 4,736.05 | 4,736.05 | 39,587,090,000 |
Nov 01, 2014 | 4,633.71 | 4,810.86 | 4,594.92 | 4,791.63 | 4,791.63 | 32,967,990,000 |
Oct 01, 2014 | 4,486.65 | 4,641.51 | 4,116.60 | 4,630.74 | 4,630.74 | 50,136,190,000 |
Sep 01, 2014 | 4,592.42 | 4,610.57 | 4,464.44 | 4,493.39 | 4,493.39 | 39,631,130,000 |
Aug 01, 2014 | 4,363.39 | 4,580.27 | 4,321.89 | 4,580.27 | 4,580.27 | 33,417,300,000 |
Jul 01, 2014 | 4,424.71 | 4,485.93 | 4,351.04 | 4,369.77 | 4,369.77 | 39,536,410,000 |
Jun 01, 2014 | 4,247.96 | 4,417.46 | 4,207.61 | 4,408.18 | 4,408.18 | 40,249,370,000 |
May 01, 2014 | 4,121.25 | 4,252.08 | 4,021.05 | 4,242.62 | 4,242.62 | 39,290,130,000 |
Apr 01, 2014 | 4,219.87 | 4,286.09 | 3,946.03 | 4,114.56 | 4,114.56 | 44,391,220,000 |
Mar 01, 2014 | 4,261.42 | 4,371.71 | 4,131.81 | 4,198.99 | 4,198.99 | 46,796,180,000 |
Feb 01, 2014 | 4,105.06 | 4,342.59 | 3,968.19 | 4,308.12 | 4,308.12 | 39,978,180,000 |
Jan 01, 2014 | 4,160.03 | 4,246.55 | 4,044.76 | 4,103.88 | 4,103.88 | 45,227,610,000 |
Dec 01, 2013 | 4,065.66 | 4,177.73 | 3,979.59 | 4,176.59 | 4,176.59 | 37,139,280,000 |
Nov 01, 2013 | 3,932.45 | 4,069.70 | 3,855.07 | 4,059.89 | 4,059.89 | 35,818,470,000 |
Oct 01, 2013 | 3,774.18 | 3,966.71 | 3,650.03 | 3,919.71 | 3,919.71 | 43,017,190,000 |
Sep 01, 2013 | 3,622.64 | 3,798.76 | 3,593.62 | 3,771.48 | 3,771.48 | 34,997,740,000 |
Aug 01, 2013 | 3,654.18 | 3,694.19 | 3,573.57 | 3,589.87 | 3,589.87 | 32,934,650,000 |
Jul 01, 2013 | 3,430.48 | 3,649.35 | 3,415.23 | 3,626.37 | 3,626.37 | 35,889,520,000 |
Jun 01, 2013 | 3,460.76 | 3,488.31 | 3,294.95 | 3,403.25 | 3,403.25 | 37,528,250,000 |
May 01, 2013 | 3,325.35 | 3,532.04 | 3,296.50 | 3,455.91 | 3,455.91 | 39,144,080,000 |
Apr 01, 2013 | 3,268.63 | 3,328.79 | 3,154.96 | 3,328.79 | 3,328.79 | 36,904,330,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |