Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13,362.61 | 13,479.08 | 13,203.80 | 13,331.27 | 13,331.27 | 1,156,200 |
Feb 25, 2021 | 13,629.36 | 13,629.36 | 13,317.98 | 13,372.26 | 13,372.26 | 1,560,600 |
Feb 24, 2021 | 13,398.22 | 13,698.09 | 13,382.86 | 13,630.55 | 13,630.55 | 1,667,200 |
Feb 23, 2021 | 13,399.14 | 13,456.38 | 13,182.86 | 13,403.11 | 13,403.11 | 1,696,000 |
Feb 22, 2021 | 13,281.60 | 13,525.62 | 13,216.52 | 13,381.42 | 13,381.42 | 1,980,100 |
Feb 19, 2021 | 13,060.46 | 13,324.28 | 13,060.46 | 13,274.21 | 13,274.21 | 1,186,500 |
Feb 18, 2021 | 13,064.58 | 13,075.12 | 12,881.95 | 13,049.70 | 13,049.70 | 757,700 |
Feb 17, 2021 | 13,162.02 | 13,162.02 | 12,939.16 | 13,098.94 | 13,098.94 | 925,000 |
Feb 16, 2021 | 13,208.17 | 13,272.76 | 13,137.29 | 13,180.74 | 13,180.74 | 1,001,100 |
Feb 12, 2021 | 12,947.32 | 13,182.48 | 12,913.42 | 13,175.09 | 13,175.09 | 777,600 |
Feb 11, 2021 | 12,953.57 | 12,987.88 | 12,804.57 | 12,953.73 | 12,953.73 | 857,300 |
Feb 10, 2021 | 12,976.24 | 13,041.50 | 12,885.31 | 12,954.53 | 12,954.53 | 809,300 |
Feb 09, 2021 | 12,871.20 | 12,993.62 | 12,780.13 | 12,959.90 | 12,959.90 | 830,100 |
Feb 08, 2021 | 12,793.92 | 12,894.87 | 12,782.84 | 12,874.92 | 12,874.92 | 1,231,400 |
Feb 05, 2021 | 12,727.88 | 12,833.67 | 12,727.88 | 12,788.51 | 12,788.51 | 852,300 |
Feb 04, 2021 | 12,533.25 | 12,709.19 | 12,490.67 | 12,707.72 | 12,707.72 | 1,101,300 |
Feb 03, 2021 | 12,530.19 | 12,570.05 | 12,428.03 | 12,527.57 | 12,527.57 | 1,251,500 |
Feb 02, 2021 | 12,324.32 | 12,590.88 | 12,324.32 | 12,522.98 | 12,522.98 | 1,088,500 |
Feb 01, 2021 | 12,112.86 | 12,275.69 | 12,099.54 | 12,250.00 | 12,250.00 | 1,059,900 |
Jan 29, 2021 | 12,396.34 | 12,396.34 | 12,065.37 | 12,087.99 | 12,087.99 | 2,030,200 |
Jan 28, 2021 | 12,349.31 | 12,569.85 | 12,349.31 | 12,404.96 | 12,404.96 | 4,093,300 |
Jan 27, 2021 | 12,540.32 | 12,540.32 | 12,206.92 | 12,277.04 | 12,277.04 | 2,644,000 |
Jan 26, 2021 | 12,870.90 | 12,905.52 | 12,627.61 | 12,643.27 | 12,643.27 | 1,048,000 |
Jan 25, 2021 | 12,848.29 | 12,860.20 | 12,606.24 | 12,849.82 | 12,849.82 | 1,465,600 |
Jan 22, 2021 | 12,855.56 | 12,912.50 | 12,729.58 | 12,856.54 | 12,856.54 | 980,100 |
Jan 21, 2021 | 13,084.89 | 13,107.43 | 12,895.51 | 12,899.06 | 12,899.06 | 1,286,600 |
Jan 20, 2021 | 12,876.33 | 13,140.12 | 12,876.33 | 13,126.00 | 13,126.00 | 1,024,100 |
Jan 19, 2021 | 12,984.58 | 13,108.97 | 12,890.44 | 12,900.15 | 12,900.15 | 945,700 |
Jan 15, 2021 | 13,089.75 | 13,089.75 | 12,836.70 | 12,946.28 | 12,946.28 | 1,220,300 |
Jan 14, 2021 | 13,026.34 | 13,208.63 | 13,026.34 | 13,113.11 | 13,113.11 | 1,518,700 |
Jan 13, 2021 | 13,045.55 | 13,079.67 | 12,899.24 | 12,971.81 | 12,971.81 | 990,100 |
Jan 12, 2021 | 12,864.97 | 13,105.98 | 12,822.48 | 13,051.78 | 13,051.78 | 1,021,500 |
Jan 11, 2021 | 12,857.54 | 12,938.16 | 12,774.81 | 12,869.55 | 12,869.55 | 988,600 |
Jan 08, 2021 | 12,858.67 | 12,995.29 | 12,825.29 | 12,875.66 | 12,875.66 | 1,115,900 |
Jan 07, 2021 | 12,739.06 | 12,867.64 | 12,716.08 | 12,811.39 | 12,811.39 | 1,059,400 |
Jan 06, 2021 | 12,401.80 | 12,782.06 | 12,381.26 | 12,706.32 | 12,706.32 | 1,333,400 |
Jan 05, 2021 | 12,215.59 | 12,431.73 | 12,202.08 | 12,359.23 | 12,359.23 | 1,113,700 |
Jan 04, 2021 | 12,513.82 | 12,537.42 | 12,151.41 | 12,230.03 | 12,230.03 | 1,429,100 |
Dec 31, 2020 | 12,462.49 | 12,517.48 | 12,414.60 | 12,506.93 | 12,506.93 | 1,067,200 |
Dec 30, 2020 | 12,433.49 | 12,504.87 | 12,427.94 | 12,459.23 | 12,459.23 | 921,400 |
Dec 29, 2020 | 12,553.13 | 12,599.58 | 12,384.71 | 12,429.48 | 12,429.48 | 953,600 |
Dec 28, 2020 | 12,564.17 | 12,654.58 | 12,511.44 | 12,524.02 | 12,524.02 | 1,124,100 |
Dec 24, 2020 | 12,536.53 | 12,553.44 | 12,435.06 | 12,522.92 | 12,522.92 | 580,400 |
Dec 23, 2020 | 12,482.15 | 12,590.63 | 12,474.15 | 12,516.57 | 12,516.57 | 1,233,100 |
Dec 22, 2020 | 12,493.84 | 12,506.79 | 12,416.13 | 12,459.81 | 12,459.81 | 1,335,700 |
Dec 21, 2020 | 12,487.46 | 12,538.73 | 12,310.26 | 12,485.53 | 12,485.53 | 1,622,700 |
Dec 18, 2020 | 12,624.29 | 12,624.29 | 12,471.78 | 12,566.07 | 12,566.07 | 1,737,300 |
Dec 17, 2020 | 12,522.31 | 12,654.02 | 12,477.97 | 12,639.18 | 12,639.18 | 1,189,100 |
Dec 16, 2020 | 12,480.13 | 12,549.82 | 12,428.85 | 12,497.95 | 12,497.95 | 1,213,300 |
Dec 15, 2020 | 12,437.66 | 12,531.21 | 12,330.96 | 12,486.18 | 12,486.18 | 1,539,100 |
Dec 14, 2020 | 12,713.85 | 12,828.04 | 12,381.51 | 12,382.97 | 12,382.97 | 1,546,900 |
Dec 11, 2020 | 12,660.60 | 12,716.12 | 12,597.34 | 12,672.38 | 12,672.38 | 1,755,200 |
Dec 10, 2020 | 12,709.73 | 12,753.88 | 12,595.03 | 12,689.17 | 12,689.17 | 1,491,600 |
Dec 09, 2020 | 12,828.20 | 12,917.86 | 12,696.12 | 12,803.02 | 12,803.02 | 2,255,200 |
Dec 08, 2020 | 12,692.37 | 12,821.65 | 12,671.31 | 12,777.05 | 12,777.05 | 1,614,500 |
Dec 07, 2020 | 12,737.90 | 12,792.62 | 12,659.54 | 12,725.21 | 12,725.21 | 2,305,600 |
Dec 04, 2020 | 12,632.38 | 12,748.47 | 12,632.01 | 12,742.08 | 12,742.08 | 2,049,400 |
Dec 03, 2020 | 12,577.05 | 12,711.82 | 12,555.96 | 12,586.82 | 12,586.82 | 2,843,000 |
Dec 02, 2020 | 12,469.03 | 12,583.52 | 12,446.11 | 12,546.54 | 12,546.54 | 1,716,700 |
Dec 01, 2020 | 12,494.57 | 12,685.49 | 12,485.70 | 12,493.74 | 12,493.74 | 1,476,700 |
Nov 30, 2020 | 12,565.71 | 12,619.28 | 12,371.34 | 12,450.17 | 12,450.17 | 1,851,700 |
Nov 27, 2020 | 12,636.89 | 12,668.67 | 12,545.96 | 12,561.43 | 12,561.43 | 1,086,700 |
Nov 25, 2020 | 12,695.99 | 12,695.99 | 12,515.65 | 12,621.42 | 12,621.42 | 1,719,600 |
Nov 24, 2020 | 12,538.14 | 12,772.74 | 12,525.38 | 12,715.38 | 12,715.38 | 2,596,300 |
Nov 23, 2020 | 12,306.62 | 12,437.54 | 12,295.70 | 12,424.11 | 12,424.11 | 1,768,800 |
Nov 20, 2020 | 12,340.43 | 12,379.59 | 12,213.97 | 12,232.10 | 12,232.10 | 1,162,900 |
Nov 19, 2020 | 12,317.91 | 12,359.67 | 12,183.41 | 12,350.75 | 12,350.75 | 1,210,100 |
Nov 18, 2020 | 12,464.75 | 12,629.96 | 12,347.45 | 12,348.31 | 12,348.31 | 1,832,500 |
Nov 17, 2020 | 12,326.03 | 12,461.65 | 12,183.72 | 12,434.97 | 12,434.97 | 1,338,100 |
Nov 16, 2020 | 12,208.21 | 12,416.08 | 12,170.43 | 12,394.02 | 12,394.02 | 2,101,200 |
Nov 13, 2020 | 11,885.46 | 12,113.23 | 11,885.46 | 12,085.32 | 12,085.32 | 1,292,200 |
Nov 12, 2020 | 11,966.05 | 11,992.11 | 11,742.21 | 11,838.75 | 11,838.75 | 1,628,400 |
Nov 11, 2020 | 12,111.69 | 12,154.83 | 11,927.16 | 12,006.71 | 12,006.71 | 1,632,300 |
Nov 10, 2020 | 11,902.59 | 12,136.19 | 11,779.08 | 12,096.55 | 12,096.55 | 2,409,200 |
Nov 09, 2020 | 11,998.93 | 12,379.03 | 11,825.82 | 11,900.46 | 11,900.46 | 4,536,800 |
Nov 06, 2020 | 11,654.06 | 11,718.50 | 11,579.50 | 11,614.65 | 11,614.65 | 913,900 |
Nov 05, 2020 | 11,468.20 | 11,753.46 | 11,468.20 | 11,669.58 | 11,669.58 | 1,283,000 |
Nov 04, 2020 | 11,589.03 | 11,719.11 | 11,386.76 | 11,391.91 | 11,391.91 | 1,200,700 |
Nov 03, 2020 | 11,315.62 | 11,617.34 | 11,315.62 | 11,559.96 | 11,559.96 | 1,173,800 |
Nov 02, 2020 | 11,182.15 | 11,281.82 | 11,091.21 | 11,216.42 | 11,216.42 | 1,178,400 |
Oct 30, 2020 | 11,126.21 | 11,207.27 | 10,971.32 | 11,106.19 | 11,106.19 | 1,433,000 |
Oct 29, 2020 | 10,940.55 | 11,292.00 | 10,922.00 | 11,183.52 | 11,183.52 | 1,312,900 |
Oct 28, 2020 | 11,319.93 | 11,319.93 | 10,937.95 | 10,945.62 | 10,945.62 | 1,713,000 |
Oct 27, 2020 | 11,613.67 | 11,629.03 | 11,420.41 | 11,431.61 | 11,431.61 | 1,423,700 |
Oct 26, 2020 | 11,811.66 | 11,811.66 | 11,477.66 | 11,604.82 | 11,604.82 | 1,734,900 |
Oct 23, 2020 | 11,770.86 | 11,891.21 | 11,750.29 | 11,880.13 | 11,880.13 | 1,734,400 |
Oct 22, 2020 | 11,739.88 | 11,832.65 | 11,644.43 | 11,748.55 | 11,748.55 | 2,035,400 |
Oct 21, 2020 | 11,804.84 | 11,916.02 | 11,711.66 | 11,725.02 | 11,725.02 | 1,073,900 |
Oct 20, 2020 | 11,765.94 | 12,013.69 | 11,765.94 | 11,860.30 | 11,860.30 | 1,226,300 |
Oct 19, 2020 | 11,843.70 | 12,000.19 | 11,680.99 | 11,708.09 | 11,708.09 | 1,370,200 |
Oct 16, 2020 | 11,985.17 | 11,991.56 | 11,836.43 | 11,836.43 | 11,836.43 | 1,036,100 |
Oct 15, 2020 | 11,786.42 | 11,997.41 | 11,733.49 | 11,988.83 | 11,988.83 | 976,300 |
Oct 14, 2020 | 11,816.81 | 11,963.81 | 11,816.81 | 11,887.49 | 11,887.49 | 1,002,100 |
Oct 13, 2020 | 11,837.94 | 11,908.02 | 11,761.45 | 11,783.22 | 11,783.22 | 1,371,300 |
Oct 12, 2020 | 11,888.19 | 11,945.31 | 11,864.88 | 11,880.44 | 11,880.44 | 1,080,700 |
Oct 09, 2020 | 11,838.82 | 11,912.64 | 11,767.89 | 11,861.95 | 11,861.95 | 1,445,600 |
Oct 08, 2020 | 11,745.68 | 11,786.38 | 11,647.42 | 11,762.56 | 11,762.56 | 1,758,900 |
Oct 07, 2020 | 11,494.54 | 11,737.92 | 11,494.54 | 11,690.02 | 11,690.02 | 1,483,800 |
Oct 06, 2020 | 11,535.47 | 11,651.20 | 11,388.34 | 11,399.14 | 11,399.14 | 1,732,100 |
Oct 05, 2020 | 11,377.72 | 11,510.82 | 11,377.72 | 11,482.09 | 11,482.09 | 1,213,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |