Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 05, 2021 | 13,958.54 | 14,068.03 | 13,868.20 | 13,920.69 | 13,920.69 | 89,791,900 |
Mar 04, 2021 | 14,015.44 | 14,095.81 | 13,959.27 | 14,056.34 | 14,056.34 | 84,620,900 |
Mar 03, 2021 | 14,130.86 | 14,197.49 | 13,979.73 | 14,080.03 | 14,080.03 | 84,766,900 |
Mar 02, 2021 | 13,962.07 | 14,101.79 | 13,961.62 | 14,039.80 | 14,039.80 | 63,307,700 |
Mar 01, 2021 | 13,962.43 | 14,022.02 | 13,873.83 | 14,012.82 | 14,012.82 | 69,566,200 |
Feb 26, 2021 | 13,685.80 | 13,881.26 | 13,673.07 | 13,786.29 | 13,786.29 | 104,069,400 |
Feb 25, 2021 | 14,045.02 | 14,051.01 | 13,879.17 | 13,879.33 | 13,879.33 | 95,431,900 |
Feb 24, 2021 | 13,855.85 | 13,998.30 | 13,855.85 | 13,976.00 | 13,976.00 | 68,922,400 |
Feb 23, 2021 | 13,984.98 | 13,989.24 | 13,664.71 | 13,864.81 | 13,864.81 | 88,194,700 |
Feb 22, 2021 | 13,858.56 | 13,975.08 | 13,802.55 | 13,950.04 | 13,950.04 | 66,035,300 |
Feb 19, 2021 | 13,941.40 | 14,026.18 | 13,892.72 | 13,993.23 | 13,993.23 | 72,974,000 |
Feb 18, 2021 | 13,926.84 | 13,961.05 | 13,853.77 | 13,886.93 | 13,886.93 | 67,920,700 |
Feb 17, 2021 | 14,028.10 | 14,036.95 | 13,894.06 | 13,909.27 | 13,909.27 | 81,266,800 |
Feb 16, 2021 | 14,105.13 | 14,130.74 | 14,049.98 | 14,064.60 | 14,064.60 | 58,655,000 |
Feb 15, 2021 | 14,109.07 | 14,131.21 | 14,074.25 | 14,109.48 | 14,109.48 | 49,898,700 |
Feb 12, 2021 | 13,976.13 | 14,050.96 | 13,916.73 | 14,049.89 | 14,049.89 | 57,699,700 |
Feb 11, 2021 | 13,958.39 | 14,053.06 | 13,916.63 | 14,040.91 | 14,040.91 | 53,851,500 |
Feb 10, 2021 | 14,063.12 | 14,063.12 | 13,830.12 | 13,932.97 | 13,932.97 | 67,411,900 |
Feb 09, 2021 | 14,055.60 | 14,061.61 | 13,962.14 | 14,011.80 | 14,011.80 | 58,414,500 |
Feb 08, 2021 | 14,156.84 | 14,169.49 | 14,056.55 | 14,059.91 | 14,059.91 | 61,532,900 |
Feb 05, 2021 | 14,061.69 | 14,114.44 | 14,013.13 | 14,056.72 | 14,056.72 | 76,254,800 |
Feb 04, 2021 | 13,971.94 | 14,069.89 | 13,955.70 | 14,060.29 | 14,060.29 | 83,865,200 |
Feb 03, 2021 | 13,986.72 | 13,988.15 | 13,866.39 | 13,933.63 | 13,933.63 | 82,152,900 |
Feb 02, 2021 | 13,724.12 | 13,844.94 | 13,693.93 | 13,835.16 | 13,835.16 | 78,714,700 |
Feb 01, 2021 | 13,559.94 | 13,648.05 | 13,518.45 | 13,622.02 | 13,622.02 | 65,321,300 |
Jan 29, 2021 | 13,474.20 | 13,593.03 | 13,403.74 | 13,432.87 | 13,432.87 | 103,416,500 |
Jan 28, 2021 | 13,500.64 | 13,698.54 | 13,310.95 | 13,665.93 | 13,665.93 | 90,778,400 |
Jan 27, 2021 | 13,827.47 | 13,851.84 | 13,475.03 | 13,620.46 | 13,620.46 | 105,224,500 |
Jan 26, 2021 | 13,687.39 | 13,925.73 | 13,670.23 | 13,870.99 | 13,870.99 | 79,514,500 |
Jan 25, 2021 | 13,943.96 | 13,946.85 | 13,599.78 | 13,643.95 | 13,643.95 | 77,572,000 |
Jan 22, 2021 | 13,858.05 | 13,897.73 | 13,744.26 | 13,873.97 | 13,873.97 | 74,565,500 |
Jan 21, 2021 | 13,997.78 | 14,026.35 | 13,878.84 | 13,906.67 | 13,906.67 | 63,248,900 |
Jan 20, 2021 | 13,848.77 | 13,952.20 | 13,835.99 | 13,921.37 | 13,921.37 | 65,212,300 |
Jan 19, 2021 | 13,935.93 | 13,940.05 | 13,804.46 | 13,815.06 | 13,815.06 | 64,904,200 |
Jan 18, 2021 | 13,701.98 | 13,850.40 | 13,701.74 | 13,848.35 | 13,848.35 | 49,830,600 |
Jan 15, 2021 | 13,904.30 | 13,958.16 | 13,672.67 | 13,787.73 | 13,787.73 | 96,853,800 |
Jan 14, 2021 | 13,973.77 | 14,030.22 | 13,942.88 | 13,988.70 | 13,988.70 | 75,537,900 |
Jan 13, 2021 | 13,899.06 | 13,978.43 | 13,868.83 | 13,939.71 | 13,939.71 | 70,600,100 |
Jan 12, 2021 | 13,985.89 | 13,999.57 | 13,871.44 | 13,925.06 | 13,925.06 | 75,789,600 |
Jan 11, 2021 | 13,986.42 | 14,007.65 | 13,806.69 | 13,936.66 | 13,936.66 | 67,154,800 |
Jan 08, 2021 | 14,106.60 | 14,131.52 | 14,007.71 | 14,049.53 | 14,049.53 | 79,821,100 |
Jan 07, 2021 | 13,946.53 | 14,007.47 | 13,902.24 | 13,968.24 | 13,968.24 | 86,104,200 |
Jan 06, 2021 | 13,687.08 | 13,919.23 | 13,617.11 | 13,891.97 | 13,891.97 | 92,498,800 |
Jan 05, 2021 | 13,680.69 | 13,768.13 | 13,566.47 | 13,651.22 | 13,651.22 | 68,899,100 |
Jan 04, 2021 | 13,890.22 | 13,907.13 | 13,647.79 | 13,726.74 | 13,726.74 | 70,206,700 |
Dec 30, 2020 | 13,750.99 | 13,797.09 | 13,717.47 | 13,718.78 | 13,718.78 | 28,318,700 |
Dec 29, 2020 | 13,873.35 | 13,903.11 | 13,747.08 | 13,761.38 | 13,761.38 | 43,160,200 |
Dec 28, 2020 | 13,779.05 | 13,818.65 | 13,740.21 | 13,790.29 | 13,790.29 | 49,250,200 |
Dec 23, 2020 | 13,456.63 | 13,601.71 | 13,456.63 | 13,587.23 | 13,587.23 | 48,731,200 |
Dec 22, 2020 | 13,311.02 | 13,441.59 | 13,310.42 | 13,418.11 | 13,418.11 | 54,622,400 |
Dec 21, 2020 | 13,398.22 | 13,399.99 | 13,060.34 | 13,246.30 | 13,246.30 | 98,290,900 |
Dec 18, 2020 | 13,649.66 | 13,774.45 | 13,624.25 | 13,630.51 | 13,630.51 | 156,772,100 |
Dec 17, 2020 | 13,691.49 | 13,725.84 | 13,649.53 | 13,667.25 | 13,667.25 | 77,206,700 |
Dec 16, 2020 | 13,416.29 | 13,596.74 | 13,412.41 | 13,565.98 | 13,565.98 | 77,798,600 |
Dec 15, 2020 | 13,216.49 | 13,374.96 | 13,210.15 | 13,362.87 | 13,362.87 | 67,265,000 |
Dec 14, 2020 | 13,224.26 | 13,292.30 | 13,190.53 | 13,223.16 | 13,223.16 | 63,016,100 |
Dec 11, 2020 | 13,255.24 | 13,265.61 | 13,009.48 | 13,114.30 | 13,114.30 | 82,142,300 |
Dec 10, 2020 | 13,341.68 | 13,370.44 | 13,213.06 | 13,295.73 | 13,295.73 | 68,806,500 |
Dec 09, 2020 | 13,344.14 | 13,454.13 | 13,327.87 | 13,340.26 | 13,340.26 | 77,308,800 |
Dec 08, 2020 | 13,248.02 | 13,297.49 | 13,199.45 | 13,278.49 | 13,278.49 | 54,198,400 |
Dec 07, 2020 | 13,255.78 | 13,289.43 | 13,163.26 | 13,271.00 | 13,271.00 | 54,320,100 |
Dec 04, 2020 | 13,230.61 | 13,315.37 | 13,225.08 | 13,298.96 | 13,298.96 | 64,074,800 |
Dec 03, 2020 | 13,304.83 | 13,307.54 | 13,223.93 | 13,252.86 | 13,252.86 | 64,310,300 |
Dec 02, 2020 | 13,341.91 | 13,359.27 | 13,272.47 | 13,313.24 | 13,313.24 | 63,822,100 |
Dec 01, 2020 | 13,371.66 | 13,434.30 | 13,334.99 | 13,382.30 | 13,382.30 | 66,675,500 |
Nov 30, 2020 | 13,270.51 | 13,445.11 | 13,256.76 | 13,291.16 | 13,291.16 | 107,366,400 |
Nov 27, 2020 | 13,280.51 | 13,364.17 | 13,272.74 | 13,335.68 | 13,335.68 | 63,823,200 |
Nov 26, 2020 | 13,315.21 | 13,316.19 | 13,274.89 | 13,286.57 | 13,286.57 | 42,951,900 |
Nov 25, 2020 | 13,346.77 | 13,346.96 | 13,235.82 | 13,289.80 | 13,289.80 | 76,832,800 |
Nov 24, 2020 | 13,254.42 | 13,296.76 | 13,192.32 | 13,292.44 | 13,292.44 | 82,733,000 |
Nov 23, 2020 | 13,215.44 | 13,312.42 | 13,126.97 | 13,126.97 | 13,126.97 | 68,582,800 |
Nov 20, 2020 | 13,054.64 | 13,172.91 | 13,054.64 | 13,137.25 | 13,137.25 | 70,127,200 |
Nov 19, 2020 | 13,101.71 | 13,138.14 | 13,034.51 | 13,086.16 | 13,086.16 | 68,038,800 |
Nov 18, 2020 | 13,086.43 | 13,213.63 | 13,074.67 | 13,201.89 | 13,201.89 | 67,639,800 |
Nov 17, 2020 | 13,130.54 | 13,151.02 | 13,050.41 | 13,133.47 | 13,133.47 | 68,587,800 |
Nov 16, 2020 | 13,170.52 | 13,277.45 | 13,081.11 | 13,138.61 | 13,138.61 | 85,190,200 |
Nov 13, 2020 | 13,036.97 | 13,145.48 | 13,004.82 | 13,076.72 | 13,076.72 | 79,173,300 |
Nov 12, 2020 | 13,073.48 | 13,168.09 | 13,022.28 | 13,052.95 | 13,052.95 | 82,374,800 |
Nov 11, 2020 | 13,205.95 | 13,244.32 | 13,138.76 | 13,216.18 | 13,216.18 | 95,527,800 |
Nov 10, 2020 | 13,109.77 | 13,237.59 | 13,018.43 | 13,163.11 | 13,163.11 | 142,547,600 |
Nov 09, 2020 | 12,713.19 | 13,297.05 | 12,670.58 | 13,095.97 | 13,095.97 | 189,268,100 |
Nov 06, 2020 | 12,531.74 | 12,595.87 | 12,370.08 | 12,480.02 | 12,480.02 | 80,481,100 |
Nov 05, 2020 | 12,420.88 | 12,591.30 | 12,398.59 | 12,568.09 | 12,568.09 | 87,078,000 |
Nov 04, 2020 | 11,896.11 | 12,329.96 | 11,848.21 | 12,324.22 | 12,324.22 | 105,442,100 |
Nov 03, 2020 | 11,858.81 | 12,088.98 | 11,851.03 | 12,088.98 | 12,088.98 | 86,771,500 |
Nov 02, 2020 | 11,602.91 | 11,838.00 | 11,551.36 | 11,788.28 | 11,788.28 | 78,370,800 |
Oct 30, 2020 | 11,472.61 | 11,614.13 | 11,450.08 | 11,556.48 | 11,556.48 | 85,600,400 |
Oct 29, 2020 | 11,631.07 | 11,707.43 | 11,458.56 | 11,598.07 | 11,598.07 | 104,958,400 |
Oct 28, 2020 | 11,848.31 | 11,852.02 | 11,457.12 | 11,560.51 | 11,560.51 | 137,190,500 |
Oct 27, 2020 | 12,206.42 | 12,223.60 | 12,034.80 | 12,063.57 | 12,063.57 | 87,405,600 |
Oct 26, 2020 | 12,303.41 | 12,404.51 | 12,174.22 | 12,177.18 | 12,177.18 | 81,595,500 |
Oct 23, 2020 | 12,517.98 | 12,718.27 | 12,514.99 | 12,645.75 | 12,645.75 | 55,669,200 |
Oct 22, 2020 | 12,429.41 | 12,583.02 | 12,345.45 | 12,543.06 | 12,543.06 | 59,735,400 |
Oct 21, 2020 | 12,764.45 | 12,765.05 | 12,545.59 | 12,557.64 | 12,557.64 | 62,615,800 |
Oct 20, 2020 | 12,819.15 | 12,850.29 | 12,725.45 | 12,736.95 | 12,736.95 | 61,466,800 |
Oct 19, 2020 | 12,948.63 | 13,028.73 | 12,820.26 | 12,854.66 | 12,854.66 | 48,577,300 |
Oct 16, 2020 | 12,773.35 | 12,955.86 | 12,733.06 | 12,908.99 | 12,908.99 | 76,567,800 |
Oct 15, 2020 | 12,826.13 | 12,839.55 | 12,599.82 | 12,703.75 | 12,703.75 | 78,930,900 |
Oct 14, 2020 | 13,012.69 | 13,066.44 | 12,975.12 | 13,028.06 | 13,028.06 | 52,929,600 |
Oct 13, 2020 | 13,132.90 | 13,132.90 | 12,959.70 | 13,018.99 | 13,018.99 | 52,838,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |