Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 09, 2021 | 19,183.30 | 19,228.00 | 19,157.30 | 19,228.00 | 19,228.00 | 183,702,100 |
Apr 08, 2021 | 19,157.00 | 19,228.90 | 19,089.10 | 19,228.90 | 19,228.90 | 225,408,600 |
Apr 07, 2021 | 19,138.20 | 19,178.00 | 19,099.20 | 19,129.10 | 19,129.10 | 215,459,500 |
Apr 06, 2021 | 19,083.30 | 19,153.00 | 19,058.90 | 19,104.10 | 19,104.10 | 206,255,900 |
Apr 05, 2021 | 19,062.30 | 19,082.70 | 19,017.30 | 19,026.80 | 19,026.80 | 214,805,600 |
Apr 01, 2021 | 18,799.90 | 18,993.80 | 18,772.70 | 18,990.30 | 18,990.30 | 216,025,700 |
Mar 31, 2021 | 18,727.30 | 18,786.80 | 18,687.90 | 18,700.70 | 18,700.70 | 272,256,500 |
Mar 30, 2021 | 18,647.70 | 18,733.70 | 18,606.60 | 18,705.60 | 18,705.60 | 201,113,500 |
Mar 29, 2021 | 18,707.70 | 18,760.00 | 18,613.90 | 18,719.20 | 18,719.20 | 236,511,600 |
Mar 26, 2021 | 18,683.40 | 18,758.60 | 18,591.20 | 18,752.60 | 18,752.60 | 221,384,200 |
Mar 25, 2021 | 18,553.30 | 18,674.60 | 18,460.60 | 18,651.10 | 18,651.10 | 258,146,600 |
Mar 24, 2021 | 18,744.40 | 18,789.80 | 18,626.40 | 18,628.30 | 18,628.30 | 237,789,800 |
Mar 23, 2021 | 18,791.70 | 18,824.70 | 18,642.50 | 18,669.80 | 18,669.80 | 252,576,800 |
Mar 22, 2021 | 18,838.40 | 18,852.40 | 18,772.60 | 18,815.10 | 18,815.10 | 211,043,900 |
Mar 19, 2021 | 18,836.70 | 18,883.70 | 18,721.70 | 18,854.00 | 18,854.00 | 602,538,800 |
Mar 18, 2021 | 18,924.00 | 18,989.60 | 18,813.30 | 18,836.50 | 18,836.50 | 266,495,000 |
Mar 17, 2021 | 18,840.80 | 19,037.10 | 18,820.90 | 18,983.10 | 18,983.10 | 271,250,700 |
Mar 16, 2021 | 18,974.20 | 18,974.20 | 18,854.70 | 18,874.00 | 18,874.00 | 264,008,800 |
Mar 15, 2021 | 18,910.10 | 18,964.30 | 18,808.50 | 18,954.80 | 18,954.80 | 265,614,100 |
Mar 12, 2021 | 18,794.40 | 18,853.20 | 18,725.60 | 18,851.30 | 18,851.30 | 254,099,200 |
Mar 11, 2021 | 18,815.10 | 18,881.20 | 18,778.80 | 18,844.60 | 18,844.60 | 260,042,200 |
Mar 10, 2021 | 18,702.90 | 18,761.90 | 18,602.60 | 18,690.00 | 18,690.00 | 242,923,900 |
Mar 09, 2021 | 18,565.40 | 18,711.60 | 18,556.30 | 18,599.20 | 18,599.20 | 303,912,400 |
Mar 08, 2021 | 18,404.10 | 18,595.70 | 18,353.40 | 18,457.80 | 18,457.80 | 328,558,000 |
Mar 05, 2021 | 18,250.50 | 18,406.50 | 17,998.30 | 18,381.00 | 18,381.00 | 327,500,800 |
Mar 04, 2021 | 18,281.70 | 18,354.50 | 17,950.80 | 18,125.70 | 18,125.70 | 334,455,700 |
Mar 03, 2021 | 18,427.50 | 18,437.30 | 18,248.30 | 18,320.70 | 18,320.70 | 269,124,900 |
Mar 02, 2021 | 18,340.20 | 18,454.40 | 18,292.30 | 18,421.60 | 18,421.60 | 286,904,700 |
Mar 01, 2021 | 18,249.80 | 18,363.20 | 18,232.80 | 18,299.60 | 18,299.60 | 269,334,400 |
Feb 26, 2021 | 18,203.60 | 18,219.60 | 17,930.00 | 18,060.30 | 18,060.30 | 402,542,300 |
Feb 25, 2021 | 18,462.80 | 18,526.10 | 18,147.10 | 18,223.50 | 18,223.50 | 337,509,600 |
Feb 24, 2021 | 18,341.90 | 18,548.90 | 18,241.90 | 18,484.50 | 18,484.50 | 323,819,900 |
Feb 23, 2021 | 18,307.40 | 18,375.10 | 18,021.90 | 18,330.10 | 18,330.10 | 289,758,200 |
Feb 22, 2021 | 18,347.00 | 18,467.30 | 18,336.20 | 18,416.70 | 18,416.70 | 334,212,900 |
Feb 19, 2021 | 18,316.00 | 18,393.10 | 18,271.40 | 18,384.30 | 18,384.30 | 268,139,900 |
Feb 18, 2021 | 18,304.20 | 18,351.10 | 18,207.20 | 18,274.10 | 18,274.10 | 266,208,900 |
Feb 17, 2021 | 18,346.10 | 18,391.30 | 18,254.30 | 18,374.80 | 18,374.80 | 273,855,900 |
Feb 16, 2021 | 18,514.40 | 18,579.70 | 18,452.50 | 18,492.50 | 18,492.50 | 290,057,900 |
Feb 12, 2021 | 18,381.90 | 18,460.80 | 18,335.80 | 18,460.20 | 18,460.20 | 253,651,600 |
Feb 11, 2021 | 18,463.00 | 18,481.10 | 18,325.50 | 18,393.00 | 18,393.00 | 271,159,600 |
Feb 10, 2021 | 18,494.80 | 18,527.90 | 18,302.10 | 18,457.80 | 18,457.80 | 258,145,800 |
Feb 09, 2021 | 18,369.90 | 18,421.00 | 18,334.50 | 18,408.60 | 18,408.60 | 247,757,000 |
Feb 08, 2021 | 18,236.40 | 18,333.80 | 18,236.40 | 18,330.30 | 18,330.30 | 304,595,300 |
Feb 05, 2021 | 18,110.60 | 18,159.20 | 18,070.70 | 18,135.90 | 18,135.90 | 232,815,100 |
Feb 04, 2021 | 17,954.30 | 18,072.20 | 17,929.70 | 18,042.00 | 18,042.00 | 257,772,500 |
Feb 03, 2021 | 17,906.60 | 17,924.70 | 17,822.20 | 17,915.90 | 17,915.90 | 255,233,000 |
Feb 02, 2021 | 17,755.70 | 17,895.30 | 17,752.90 | 17,874.50 | 17,874.50 | 261,105,300 |
Feb 01, 2021 | 17,527.40 | 17,716.10 | 17,487.70 | 17,692.50 | 17,692.50 | 249,639,800 |
Jan 29, 2021 | 17,615.80 | 17,615.80 | 17,297.80 | 17,337.00 | 17,337.00 | 304,309,300 |
Jan 28, 2021 | 17,571.20 | 17,711.90 | 17,537.10 | 17,657.20 | 17,657.20 | 270,830,400 |
Jan 27, 2021 | 17,688.20 | 17,688.20 | 17,412.20 | 17,424.40 | 17,424.40 | 291,250,600 |
Jan 26, 2021 | 17,945.00 | 17,945.00 | 17,774.40 | 17,779.40 | 17,779.40 | 221,426,800 |
Jan 25, 2021 | 17,835.30 | 17,931.10 | 17,735.90 | 17,906.00 | 17,906.00 | 246,248,500 |
Jan 22, 2021 | 17,812.50 | 17,869.90 | 17,790.20 | 17,845.90 | 17,845.90 | 209,351,600 |
Jan 21, 2021 | 18,018.30 | 18,018.30 | 17,870.30 | 17,916.20 | 17,916.20 | 226,780,000 |
Jan 20, 2021 | 18,016.40 | 18,027.50 | 17,911.50 | 18,014.90 | 18,014.90 | 250,065,700 |
Jan 19, 2021 | 17,992.50 | 18,023.30 | 17,916.80 | 17,957.40 | 17,957.40 | 249,130,300 |
Jan 18, 2021 | 17,889.40 | 17,967.70 | 17,889.40 | 17,944.90 | 17,944.90 | 99,218,700 |
Jan 15, 2021 | 17,961.60 | 17,972.70 | 17,808.90 | 17,909.00 | 17,909.00 | 272,687,100 |
Jan 14, 2021 | 17,974.20 | 18,025.30 | 17,948.30 | 17,958.10 | 17,958.10 | 301,078,300 |
Jan 13, 2021 | 18,001.30 | 18,010.00 | 17,897.20 | 17,934.70 | 17,934.70 | 241,172,100 |
Jan 12, 2021 | 17,981.80 | 18,009.30 | 17,894.10 | 17,985.80 | 17,985.80 | 244,677,100 |
Jan 11, 2021 | 17,930.00 | 18,027.20 | 17,927.20 | 17,934.50 | 17,934.50 | 225,784,100 |
Jan 08, 2021 | 18,057.10 | 18,058.60 | 17,935.60 | 18,042.10 | 18,042.10 | 259,284,100 |
Jan 07, 2021 | 17,935.30 | 18,051.80 | 17,912.80 | 18,027.60 | 18,027.60 | 261,370,100 |
Jan 06, 2021 | 17,721.60 | 17,924.50 | 17,721.60 | 17,828.10 | 17,828.10 | 310,529,000 |
Jan 05, 2021 | 17,544.00 | 17,694.40 | 17,544.00 | 17,682.50 | 17,682.50 | 290,354,800 |
Jan 04, 2021 | 17,583.40 | 17,593.80 | 17,405.40 | 17,527.80 | 17,527.80 | 238,981,100 |
Dec 31, 2020 | 17,520.70 | 17,556.50 | 17,428.70 | 17,433.40 | 17,433.40 | 158,421,200 |
Dec 30, 2020 | 17,572.30 | 17,623.10 | 17,534.10 | 17,545.80 | 17,545.80 | 159,579,800 |
Dec 29, 2020 | 17,610.50 | 17,661.20 | 17,512.20 | 17,543.40 | 17,543.40 | 205,406,800 |
Dec 24, 2020 | 17,595.90 | 17,641.70 | 17,568.50 | 17,623.90 | 17,623.90 | 95,985,400 |
Dec 23, 2020 | 17,586.90 | 17,652.70 | 17,583.60 | 17,593.60 | 17,593.60 | 185,161,800 |
Dec 22, 2020 | 17,538.20 | 17,572.90 | 17,478.40 | 17,552.50 | 17,552.50 | 208,088,700 |
Dec 21, 2020 | 17,367.00 | 17,507.70 | 17,307.50 | 17,500.90 | 17,500.90 | 247,287,200 |
Dec 18, 2020 | 17,675.30 | 17,676.60 | 17,517.20 | 17,534.60 | 17,534.60 | 484,558,400 |
Dec 17, 2020 | 17,646.90 | 17,684.10 | 17,605.50 | 17,652.90 | 17,652.90 | 247,245,800 |
Dec 16, 2020 | 17,570.40 | 17,600.60 | 17,480.80 | 17,567.40 | 17,567.40 | 256,848,900 |
Dec 15, 2020 | 17,481.80 | 17,533.10 | 17,441.80 | 17,506.50 | 17,506.50 | 221,396,900 |
Dec 14, 2020 | 17,614.20 | 17,617.30 | 17,383.30 | 17,387.40 | 17,387.40 | 297,756,300 |
Dec 11, 2020 | 17,539.50 | 17,561.80 | 17,470.90 | 17,548.90 | 17,548.90 | 215,913,700 |
Dec 10, 2020 | 17,478.30 | 17,603.70 | 17,452.90 | 17,593.30 | 17,593.30 | 236,325,200 |
Dec 09, 2020 | 17,654.20 | 17,668.00 | 17,475.10 | 17,559.90 | 17,559.90 | 285,235,700 |
Dec 08, 2020 | 17,541.60 | 17,654.90 | 17,541.60 | 17,639.00 | 17,639.00 | 240,054,200 |
Dec 07, 2020 | 17,494.70 | 17,611.50 | 17,447.30 | 17,582.40 | 17,582.40 | 337,305,200 |
Dec 04, 2020 | 17,438.90 | 17,525.70 | 17,437.50 | 17,521.00 | 17,521.00 | 310,268,400 |
Dec 03, 2020 | 17,386.00 | 17,452.90 | 17,382.00 | 17,398.00 | 17,398.00 | 251,025,700 |
Dec 02, 2020 | 17,278.10 | 17,358.30 | 17,220.90 | 17,358.20 | 17,358.20 | 261,964,200 |
Dec 01, 2020 | 17,431.30 | 17,471.20 | 17,285.30 | 17,296.90 | 17,296.90 | 296,753,900 |
Nov 30, 2020 | 17,339.70 | 17,339.70 | 17,124.90 | 17,190.30 | 17,190.30 | 445,832,900 |
Nov 27, 2020 | 17,316.80 | 17,411.00 | 17,316.80 | 17,396.60 | 17,396.60 | 187,468,700 |
Nov 26, 2020 | 17,306.20 | 17,366.60 | 17,301.90 | 17,351.30 | 17,351.30 | 98,806,100 |
Nov 25, 2020 | 17,278.40 | 17,323.80 | 17,215.50 | 17,313.10 | 17,313.10 | 249,081,100 |
Nov 24, 2020 | 17,203.00 | 17,311.10 | 17,190.90 | 17,274.30 | 17,274.30 | 322,087,400 |
Nov 23, 2020 | 17,067.30 | 17,137.30 | 17,035.70 | 17,094.50 | 17,094.50 | 277,217,400 |
Nov 20, 2020 | 16,929.40 | 17,048.90 | 16,891.60 | 17,019.10 | 17,019.10 | 230,114,000 |
Nov 19, 2020 | 16,838.00 | 16,922.60 | 16,813.60 | 16,909.80 | 16,909.80 | 223,713,200 |
Nov 18, 2020 | 16,972.30 | 16,990.60 | 16,884.80 | 16,889.80 | 16,889.80 | 254,893,100 |
Nov 17, 2020 | 16,800.20 | 16,952.80 | 16,768.70 | 16,948.10 | 16,948.10 | 264,191,800 |
Nov 16, 2020 | 16,791.90 | 16,889.80 | 16,734.00 | 16,889.80 | 16,889.80 | 306,813,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |