Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 12, 2021 | 13,854.40 | 13,877.00 | 13,783.95 | 13,850.00 | 13,850.00 | 3,928,926,000 |
Apr 09, 2021 | 13,787.02 | 13,905.41 | 13,748.35 | 13,900.19 | 13,900.19 | 3,906,460,000 |
Apr 08, 2021 | 13,796.89 | 13,830.14 | 13,758.71 | 13,829.31 | 13,829.31 | 4,133,640,000 |
Apr 07, 2021 | 13,675.30 | 13,733.03 | 13,653.59 | 13,688.84 | 13,688.84 | 4,078,990,000 |
Apr 06, 2021 | 13,681.67 | 13,776.71 | 13,674.28 | 13,698.38 | 13,698.38 | 4,038,510,000 |
Apr 05, 2021 | 13,594.90 | 13,720.58 | 13,582.76 | 13,705.59 | 13,705.59 | 4,439,970,000 |
Apr 01, 2021 | 13,414.32 | 13,487.08 | 13,404.18 | 13,480.11 | 13,480.11 | 4,553,470,000 |
Mar 31, 2021 | 13,122.57 | 13,325.54 | 13,118.38 | 13,246.87 | 13,246.87 | 4,980,670,000 |
Mar 30, 2021 | 13,008.80 | 13,075.75 | 12,922.57 | 13,045.39 | 13,045.39 | 4,685,320,000 |
Mar 29, 2021 | 13,103.97 | 13,143.41 | 12,968.16 | 13,059.65 | 13,059.65 | 4,934,000,000 |
Mar 26, 2021 | 12,996.03 | 13,149.55 | 12,878.72 | 13,138.73 | 13,138.73 | 5,195,330,000 |
Mar 25, 2021 | 12,844.58 | 13,021.86 | 12,786.81 | 12,977.68 | 12,977.68 | 5,608,640,000 |
Mar 24, 2021 | 13,289.24 | 13,292.92 | 12,961.35 | 12,961.89 | 12,961.89 | 6,184,470,000 |
Mar 23, 2021 | 13,381.43 | 13,405.15 | 13,202.43 | 13,227.70 | 13,227.70 | 5,607,860,000 |
Mar 22, 2021 | 13,278.78 | 13,455.64 | 13,278.78 | 13,377.54 | 13,377.54 | 5,302,770,000 |
Mar 19, 2021 | 13,119.90 | 13,252.37 | 13,039.45 | 13,215.24 | 13,215.24 | 7,591,530,000 |
Mar 18, 2021 | 13,349.20 | 13,384.46 | 13,101.92 | 13,116.17 | 13,116.17 | 5,699,900,000 |
Mar 17, 2021 | 13,336.91 | 13,595.00 | 13,272.69 | 13,525.20 | 13,525.20 | 5,465,500,000 |
Mar 16, 2021 | 13,523.17 | 13,620.71 | 13,397.08 | 13,471.57 | 13,471.57 | 5,463,770,000 |
Mar 15, 2021 | 13,323.47 | 13,460.35 | 13,272.50 | 13,459.71 | 13,459.71 | 5,933,440,000 |
Mar 12, 2021 | 13,222.81 | 13,324.69 | 13,158.72 | 13,319.86 | 13,319.86 | 5,472,340,000 |
Mar 11, 2021 | 13,273.31 | 13,433.62 | 13,246.33 | 13,398.67 | 13,398.67 | 5,956,260,000 |
Mar 10, 2021 | 13,234.73 | 13,277.11 | 13,035.44 | 13,068.83 | 13,068.83 | 5,991,730,000 |
Mar 09, 2021 | 12,923.07 | 13,151.54 | 12,882.49 | 13,073.82 | 13,073.82 | 6,294,910,000 |
Mar 08, 2021 | 12,904.26 | 13,001.00 | 12,599.23 | 12,609.16 | 12,609.16 | 5,971,260,000 |
Mar 05, 2021 | 12,860.04 | 12,941.21 | 12,397.05 | 12,920.15 | 12,920.15 | 7,696,900,000 |
Mar 04, 2021 | 12,953.99 | 13,068.71 | 12,553.96 | 12,723.47 | 12,723.47 | 7,799,710,000 |
Mar 03, 2021 | 13,336.25 | 13,372.52 | 12,995.07 | 12,997.75 | 12,997.75 | 5,493,960,000 |
Mar 02, 2021 | 13,599.45 | 13,601.33 | 13,352.00 | 13,358.79 | 13,358.79 | 4,920,320,000 |
Mar 01, 2021 | 13,406.16 | 13,596.59 | 13,362.66 | 13,588.83 | 13,588.83 | 5,047,710,000 |
Feb 26, 2021 | 13,232.90 | 13,368.06 | 13,024.53 | 13,192.35 | 13,192.35 | 5,883,880,000 |
Feb 25, 2021 | 13,512.64 | 13,602.86 | 13,066.38 | 13,119.43 | 13,119.43 | 6,335,240,000 |
Feb 24, 2021 | 13,400.25 | 13,607.36 | 13,286.59 | 13,597.97 | 13,597.97 | 5,793,430,000 |
Feb 23, 2021 | 13,262.61 | 13,526.09 | 13,003.98 | 13,465.20 | 13,465.20 | 7,482,840,000 |
Feb 22, 2021 | 13,714.20 | 13,757.06 | 13,530.96 | 13,533.05 | 13,533.05 | 6,435,100,000 |
Feb 19, 2021 | 13,929.20 | 13,985.58 | 13,842.60 | 13,874.46 | 13,874.46 | 6,686,060,000 |
Feb 18, 2021 | 13,814.67 | 13,905.96 | 13,714.35 | 13,865.36 | 13,865.36 | 6,454,280,000 |
Feb 17, 2021 | 13,911.65 | 13,976.43 | 13,804.26 | 13,965.49 | 13,965.49 | 7,227,140,000 |
Feb 16, 2021 | 14,152.21 | 14,175.12 | 13,995.45 | 14,047.50 | 14,047.50 | 7,646,300,000 |
Feb 12, 2021 | 13,979.21 | 14,102.04 | 13,937.71 | 14,095.47 | 14,095.47 | 7,352,960,000 |
Feb 11, 2021 | 14,045.21 | 14,058.91 | 13,916.85 | 14,025.77 | 14,025.77 | 10,000,200,000 |
Feb 10, 2021 | 14,093.35 | 14,109.12 | 13,845.47 | 13,972.53 | 13,972.53 | 10,165,550,000 |
Feb 09, 2021 | 13,966.82 | 14,044.95 | 13,966.55 | 14,007.70 | 14,007.70 | 8,658,980,000 |
Feb 08, 2021 | 13,937.06 | 13,987.74 | 13,894.15 | 13,987.64 | 13,987.64 | 8,439,940,000 |
Feb 05, 2021 | 13,824.88 | 13,878.16 | 13,761.66 | 13,856.30 | 13,856.30 | 6,697,720,000 |
Feb 04, 2021 | 13,674.06 | 13,778.42 | 13,631.62 | 13,777.74 | 13,777.74 | 7,218,680,000 |
Feb 03, 2021 | 13,718.31 | 13,723.83 | 13,585.34 | 13,610.54 | 13,610.54 | 7,465,240,000 |
Feb 02, 2021 | 13,543.10 | 13,652.70 | 13,535.86 | 13,612.78 | 13,612.78 | 7,240,220,000 |
Feb 01, 2021 | 13,226.18 | 13,431.46 | 13,132.47 | 13,403.39 | 13,403.39 | 7,014,220,000 |
Jan 29, 2021 | 13,284.72 | 13,322.00 | 12,985.05 | 13,070.69 | 13,070.69 | 7,809,670,000 |
Jan 28, 2021 | 13,323.29 | 13,507.64 | 13,316.52 | 13,337.16 | 13,337.16 | 9,823,150,000 |
Jan 27, 2021 | 13,486.58 | 13,538.42 | 13,192.91 | 13,270.60 | 13,270.60 | 11,102,160,000 |
Jan 26, 2021 | 13,681.72 | 13,702.69 | 13,603.19 | 13,626.06 | 13,626.06 | 6,781,460,000 |
Jan 25, 2021 | 13,681.21 | 13,728.98 | 13,368.68 | 13,635.99 | 13,635.99 | 7,139,410,000 |
Jan 22, 2021 | 13,474.81 | 13,567.14 | 13,463.66 | 13,543.06 | 13,543.06 | 5,931,240,000 |
Jan 21, 2021 | 13,521.48 | 13,560.35 | 13,454.07 | 13,530.91 | 13,530.91 | 7,183,390,000 |
Jan 20, 2021 | 13,342.55 | 13,486.13 | 13,329.77 | 13,457.25 | 13,457.25 | 6,771,630,000 |
Jan 19, 2021 | 13,132.73 | 13,206.86 | 13,078.70 | 13,197.18 | 13,197.18 | 6,229,100,000 |
Jan 15, 2021 | 13,099.90 | 13,139.83 | 12,949.76 | 12,998.50 | 12,998.50 | 6,402,970,000 |
Jan 14, 2021 | 13,174.75 | 13,220.16 | 13,098.41 | 13,112.64 | 13,112.64 | 6,671,090,000 |
Jan 13, 2021 | 13,088.01 | 13,171.15 | 13,051.06 | 13,128.95 | 13,128.95 | 7,072,920,000 |
Jan 12, 2021 | 13,062.06 | 13,105.04 | 12,963.92 | 13,072.43 | 13,072.43 | 7,181,380,000 |
Jan 11, 2021 | 13,048.78 | 13,138.27 | 12,999.51 | 13,036.43 | 13,036.43 | 6,876,420,000 |
Jan 08, 2021 | 13,160.22 | 13,208.09 | 13,036.55 | 13,201.98 | 13,201.98 | 7,223,660,000 |
Jan 07, 2021 | 12,867.34 | 13,090.91 | 12,867.34 | 13,067.48 | 13,067.48 | 6,777,010,000 |
Jan 06, 2021 | 12,666.15 | 12,909.63 | 12,649.99 | 12,740.79 | 12,740.79 | 7,648,340,000 |
Jan 05, 2021 | 12,665.65 | 12,828.27 | 12,665.65 | 12,818.96 | 12,818.96 | 6,904,420,000 |
Jan 04, 2021 | 12,958.52 | 12,958.72 | 12,543.24 | 12,698.45 | 12,698.45 | 6,546,740,000 |
Dec 31, 2020 | 12,877.09 | 12,902.07 | 12,821.23 | 12,888.28 | 12,888.28 | 4,771,390,000 |
Dec 30, 2020 | 12,906.51 | 12,924.93 | 12,857.76 | 12,870.00 | 12,870.00 | 5,292,210,000 |
Dec 29, 2020 | 12,965.39 | 12,973.33 | 12,821.96 | 12,850.22 | 12,850.22 | 4,680,780,000 |
Dec 28, 2020 | 12,914.64 | 12,930.89 | 12,827.45 | 12,899.42 | 12,899.42 | 5,076,340,000 |
Dec 24, 2020 | 12,791.54 | 12,833.55 | 12,767.64 | 12,804.73 | 12,804.73 | 3,305,950,000 |
Dec 23, 2020 | 12,834.94 | 12,841.92 | 12,758.67 | 12,771.11 | 12,771.11 | 7,028,650,000 |
Dec 22, 2020 | 12,785.22 | 12,840.57 | 12,695.31 | 12,807.92 | 12,807.92 | 5,700,760,000 |
Dec 21, 2020 | 12,596.14 | 12,751.27 | 12,525.22 | 12,742.52 | 12,742.52 | 5,156,470,000 |
Dec 18, 2020 | 12,804.93 | 12,809.60 | 12,654.60 | 12,755.64 | 12,755.64 | 7,088,670,000 |
Dec 17, 2020 | 12,730.78 | 12,765.25 | 12,696.35 | 12,764.75 | 12,764.75 | 4,994,090,000 |
Dec 16, 2020 | 12,611.04 | 12,687.32 | 12,566.38 | 12,658.19 | 12,658.19 | 4,561,600,000 |
Dec 15, 2020 | 12,543.26 | 12,596.13 | 12,465.42 | 12,595.06 | 12,595.06 | 4,377,950,000 |
Dec 14, 2020 | 12,447.44 | 12,543.00 | 12,432.71 | 12,440.04 | 12,440.04 | 4,458,140,000 |
Dec 11, 2020 | 12,336.79 | 12,383.50 | 12,246.77 | 12,377.87 | 12,377.87 | 4,268,140,000 |
Dec 10, 2020 | 12,247.55 | 12,431.56 | 12,214.74 | 12,405.81 | 12,405.81 | 4,470,060,000 |
Dec 09, 2020 | 12,591.69 | 12,607.14 | 12,290.78 | 12,338.95 | 12,338.95 | 5,131,720,000 |
Dec 08, 2020 | 12,503.17 | 12,594.54 | 12,453.21 | 12,582.77 | 12,582.77 | 4,758,170,000 |
Dec 07, 2020 | 12,461.00 | 12,536.23 | 12,460.55 | 12,519.95 | 12,519.95 | 4,741,690,000 |
Dec 04, 2020 | 12,399.32 | 12,464.23 | 12,376.44 | 12,464.23 | 12,464.23 | 5,044,210,000 |
Dec 03, 2020 | 12,369.26 | 12,439.02 | 12,356.99 | 12,377.18 | 12,377.18 | 5,182,100,000 |
Dec 02, 2020 | 12,285.75 | 12,360.06 | 12,217.35 | 12,349.37 | 12,349.37 | 5,150,820,000 |
Dec 01, 2020 | 12,313.36 | 12,405.79 | 12,263.93 | 12,355.11 | 12,355.11 | 6,467,180,000 |
Nov 30, 2020 | 12,224.25 | 12,244.65 | 12,027.16 | 12,198.74 | 12,198.74 | 7,693,430,000 |
Nov 27, 2020 | 12,159.18 | 12,236.23 | 12,154.57 | 12,205.85 | 12,205.85 | 3,401,890,000 |
Nov 25, 2020 | 12,053.89 | 12,114.77 | 12,020.95 | 12,094.40 | 12,094.40 | 4,425,030,000 |
Nov 24, 2020 | 11,939.33 | 12,049.88 | 11,863.45 | 12,036.79 | 12,036.79 | 6,277,790,000 |
Nov 23, 2020 | 11,916.76 | 11,949.33 | 11,796.53 | 11,880.63 | 11,880.63 | 5,360,830,000 |
Nov 20, 2020 | 11,892.70 | 11,935.47 | 11,852.51 | 11,854.97 | 11,854.97 | 5,319,340,000 |
Nov 19, 2020 | 11,779.04 | 11,912.63 | 11,760.98 | 11,904.71 | 11,904.71 | 5,322,580,000 |
Nov 18, 2020 | 11,896.06 | 11,942.49 | 11,799.96 | 11,801.60 | 11,801.60 | 4,699,160,000 |
Nov 17, 2020 | 11,913.35 | 11,950.18 | 11,852.41 | 11,899.34 | 11,899.34 | 4,122,770,000 |
Nov 16, 2020 | 11,847.11 | 11,937.72 | 11,814.89 | 11,924.13 | 11,924.13 | 4,138,920,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |