Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 03, 2021 | 0.00 | 0.00 | 0.00 | 15,199.19 | 15,199.19 | - |
Mar 02, 2021 | 15,327.77 | 15,366.92 | 15,257.92 | 15,277.02 | 15,277.02 | 5,493,690,000 |
Mar 01, 2021 | 15,010.47 | 15,396.52 | 15,010.47 | 15,327.77 | 15,327.77 | 5,071,540,000 |
Feb 26, 2021 | 15,206.67 | 15,209.77 | 14,943.97 | 15,010.47 | 15,010.47 | 6,512,950,000 |
Feb 25, 2021 | 15,539.42 | 15,555.90 | 15,156.84 | 15,206.67 | 15,206.67 | 6,513,060,000 |
Feb 24, 2021 | 15,359.13 | 15,566.47 | 15,326.67 | 15,539.42 | 15,539.42 | 5,942,350,000 |
Feb 23, 2021 | 15,340.47 | 15,404.68 | 15,089.98 | 15,359.13 | 15,359.13 | 6,280,650,000 |
Feb 22, 2021 | 15,362.69 | 15,423.63 | 15,264.85 | 15,340.47 | 15,340.47 | 5,870,190,000 |
Feb 19, 2021 | 15,290.64 | 15,418.57 | 15,290.64 | 15,362.69 | 15,362.69 | 4,823,940,000 |
Feb 18, 2021 | 15,402.59 | 15,402.59 | 15,205.04 | 15,290.64 | 15,290.64 | 4,773,430,000 |
Feb 17, 2021 | 15,423.02 | 15,423.02 | 15,289.40 | 15,402.59 | 15,402.59 | 4,718,280,000 |
Feb 16, 2021 | 15,370.22 | 15,483.20 | 15,370.22 | 15,423.02 | 15,423.02 | 5,037,360,000 |
Feb 12, 2021 | 15,297.09 | 15,373.77 | 15,254.87 | 15,369.60 | 15,369.60 | 4,119,260,000 |
Feb 11, 2021 | 15,273.90 | 15,341.34 | 15,195.85 | 15,297.09 | 15,297.09 | 4,570,080,000 |
Feb 10, 2021 | 15,244.40 | 15,343.78 | 15,183.96 | 15,273.90 | 15,273.90 | 4,815,380,000 |
Feb 09, 2021 | 15,226.61 | 15,266.83 | 15,168.67 | 15,244.40 | 15,244.40 | 4,554,610,000 |
Feb 08, 2021 | 15,069.60 | 15,226.65 | 15,069.60 | 15,226.61 | 15,226.61 | 4,635,030,000 |
Feb 05, 2021 | 14,975.43 | 15,087.97 | 14,975.43 | 15,069.60 | 15,069.60 | 4,838,580,000 |
Feb 04, 2021 | 14,839.06 | 14,976.18 | 14,839.06 | 14,975.43 | 14,975.43 | 4,856,670,000 |
Feb 03, 2021 | 14,768.58 | 14,871.57 | 14,753.31 | 14,839.06 | 14,839.06 | 4,846,900,000 |
Feb 02, 2021 | 14,596.18 | 14,830.79 | 14,596.18 | 14,768.58 | 14,768.58 | 5,495,370,000 |
Feb 01, 2021 | 14,397.20 | 14,623.44 | 14,397.20 | 14,596.18 | 14,596.18 | 5,392,870,000 |
Jan 29, 2021 | 14,669.52 | 14,669.52 | 14,328.46 | 14,397.20 | 14,397.20 | 6,612,570,000 |
Jan 28, 2021 | 14,487.73 | 14,767.55 | 14,487.73 | 14,669.52 | 14,669.52 | 6,937,960,000 |
Jan 27, 2021 | 14,867.37 | 14,867.37 | 14,447.36 | 14,487.73 | 14,487.73 | 9,878,040,000 |
Jan 26, 2021 | 14,935.29 | 14,995.55 | 14,860.56 | 14,867.37 | 14,867.37 | 6,029,090,000 |
Jan 25, 2021 | 14,951.84 | 14,957.98 | 14,765.43 | 14,935.29 | 14,935.29 | 6,955,860,000 |
Jan 22, 2021 | 14,895.73 | 14,979.95 | 14,881.38 | 14,951.84 | 14,951.84 | 5,080,430,000 |
Jan 21, 2021 | 15,102.53 | 15,102.53 | 14,998.86 | 15,019.05 | 15,019.05 | 4,484,460,000 |
Jan 20, 2021 | 15,067.86 | 15,114.11 | 15,029.28 | 15,097.28 | 15,097.28 | 4,551,790,000 |
Jan 19, 2021 | 15,026.64 | 15,037.49 | 14,958.72 | 14,987.34 | 14,987.34 | 4,982,940,000 |
Jan 15, 2021 | 14,949.34 | 14,952.34 | 14,791.65 | 14,894.17 | 14,894.17 | 5,353,060,000 |
Jan 14, 2021 | 15,063.56 | 15,129.12 | 15,037.29 | 15,044.38 | 15,044.38 | 5,180,140,000 |
Jan 13, 2021 | 15,017.02 | 15,045.54 | 14,931.12 | 14,983.61 | 14,983.61 | 4,590,420,000 |
Jan 12, 2021 | 14,970.78 | 15,024.52 | 14,923.82 | 15,010.29 | 15,010.29 | 4,977,210,000 |
Jan 11, 2021 | 14,828.03 | 14,975.27 | 14,817.74 | 14,937.96 | 14,937.96 | 4,450,500,000 |
Jan 08, 2021 | 14,990.52 | 15,006.16 | 14,818.80 | 14,966.83 | 14,966.83 | 4,764,180,000 |
Jan 07, 2021 | 14,866.92 | 14,948.30 | 14,849.35 | 14,928.75 | 14,928.75 | 5,080,870,000 |
Jan 06, 2021 | 14,594.48 | 14,898.49 | 14,590.41 | 14,788.84 | 14,788.84 | 6,049,970,000 |
Jan 05, 2021 | 14,378.70 | 14,579.28 | 14,378.70 | 14,536.53 | 14,536.53 | 4,582,620,000 |
Jan 04, 2021 | 14,601.45 | 14,605.75 | 14,258.25 | 14,376.70 | 14,376.70 | 5,006,680,000 |
Dec 31, 2020 | 14,469.00 | 14,533.21 | 14,422.74 | 14,524.80 | 14,524.80 | 3,172,510,000 |
Dec 30, 2020 | 14,447.96 | 14,520.57 | 14,447.96 | 14,477.48 | 14,477.48 | 3,145,200,000 |
Dec 29, 2020 | 14,500.03 | 14,515.81 | 14,371.87 | 14,397.92 | 14,397.92 | 3,387,030,000 |
Dec 28, 2020 | 14,476.35 | 14,481.48 | 14,396.23 | 14,405.77 | 14,405.77 | 3,527,460,000 |
Dec 24, 2020 | 14,398.62 | 14,398.62 | 14,324.77 | 14,382.50 | 14,382.50 | 1,885,090,000 |
Dec 23, 2020 | 14,397.01 | 14,457.29 | 14,397.01 | 14,398.62 | 14,398.62 | 3,772,630,000 |
Dec 22, 2020 | 14,368.56 | 14,368.99 | 14,305.62 | 14,321.34 | 14,321.34 | 4,023,940,000 |
Dec 21, 2020 | 14,257.73 | 14,408.11 | 14,171.77 | 14,378.85 | 14,378.85 | 4,732,160,000 |
Dec 18, 2020 | 14,525.74 | 14,529.88 | 14,394.35 | 14,467.82 | 14,467.82 | 7,068,340,000 |
Dec 17, 2020 | 14,488.69 | 14,519.99 | 14,472.19 | 14,516.73 | 14,516.73 | 4,184,930,000 |
Dec 16, 2020 | 14,426.08 | 14,442.89 | 14,370.51 | 14,408.94 | 14,408.94 | 4,056,950,000 |
Dec 15, 2020 | 14,303.03 | 14,410.15 | 14,271.36 | 14,402.32 | 14,402.32 | 4,360,280,000 |
Dec 14, 2020 | 14,445.36 | 14,459.65 | 14,214.03 | 14,214.93 | 14,214.93 | 4,594,920,000 |
Dec 11, 2020 | 14,332.97 | 14,369.24 | 14,260.89 | 14,355.29 | 14,355.29 | 4,367,150,000 |
Dec 10, 2020 | 14,310.40 | 14,413.06 | 14,290.93 | 14,394.34 | 14,394.34 | 4,618,240,000 |
Dec 09, 2020 | 14,466.07 | 14,476.68 | 14,293.27 | 14,374.08 | 14,374.08 | 5,209,940,000 |
Dec 08, 2020 | 14,304.14 | 14,424.98 | 14,304.14 | 14,402.17 | 14,402.17 | 4,549,670,000 |
Dec 07, 2020 | 14,375.55 | 14,386.98 | 14,314.47 | 14,354.97 | 14,354.97 | 4,788,560,000 |
Dec 04, 2020 | 14,299.51 | 14,417.40 | 14,297.73 | 14,417.33 | 14,417.33 | 5,086,370,000 |
Dec 03, 2020 | 14,210.54 | 14,283.73 | 14,184.49 | 14,217.18 | 14,217.18 | 5,091,760,000 |
Dec 02, 2020 | 14,104.06 | 14,198.79 | 14,076.71 | 14,188.24 | 14,188.24 | 5,029,620,000 |
Dec 01, 2020 | 14,183.45 | 14,233.46 | 14,131.33 | 14,146.64 | 14,146.64 | 5,403,660,000 |
Nov 30, 2020 | 14,140.95 | 14,140.95 | 13,977.05 | 14,006.46 | 14,006.46 | 6,291,400,000 |
Nov 27, 2020 | 14,191.58 | 14,229.12 | 14,165.71 | 14,198.50 | 14,198.50 | 2,778,450,000 |
Nov 25, 2020 | 14,249.50 | 14,249.50 | 14,122.10 | 14,191.58 | 14,191.58 | 4,902,560,000 |
Nov 24, 2020 | 14,158.71 | 14,271.09 | 14,138.38 | 14,249.50 | 14,249.50 | 6,267,570,000 |
Nov 23, 2020 | 13,827.00 | 14,029.33 | 13,827.00 | 13,998.24 | 13,998.24 | 5,036,290,000 |
Nov 20, 2020 | 13,853.12 | 13,883.45 | 13,810.24 | 13,827.00 | 13,827.00 | 4,218,970,000 |
Nov 19, 2020 | 13,765.52 | 13,871.26 | 13,714.27 | 13,863.23 | 13,863.23 | 4,347,200,000 |
Nov 18, 2020 | 13,986.41 | 14,004.61 | 13,808.37 | 13,808.65 | 13,808.65 | 5,274,450,000 |
Nov 17, 2020 | 13,880.81 | 13,989.34 | 13,818.76 | 13,949.10 | 13,949.10 | 4,799,570,000 |
Nov 16, 2020 | 13,946.19 | 13,985.51 | 13,879.18 | 13,982.19 | 13,982.19 | 5,281,980,000 |
Nov 13, 2020 | 13,644.95 | 13,787.70 | 13,644.95 | 13,761.32 | 13,761.32 | 4,709,670,000 |
Nov 12, 2020 | 13,645.45 | 13,675.24 | 13,476.23 | 13,551.47 | 13,551.47 | 4,890,120,000 |
Nov 11, 2020 | 13,779.93 | 13,779.93 | 13,669.89 | 13,724.78 | 13,724.78 | 4,609,970,000 |
Nov 10, 2020 | 13,663.18 | 13,732.62 | 13,577.02 | 13,707.99 | 13,707.99 | 6,024,230,000 |
Nov 09, 2020 | 13,726.21 | 13,930.88 | 13,608.38 | 13,611.65 | 13,611.65 | 8,556,610,000 |
Nov 06, 2020 | 13,233.45 | 13,270.47 | 13,188.24 | 13,218.67 | 13,218.67 | 4,833,950,000 |
Nov 05, 2020 | 13,125.75 | 13,252.83 | 13,125.75 | 13,199.12 | 13,199.12 | 4,841,190,000 |
Nov 04, 2020 | 12,916.23 | 13,161.52 | 12,868.62 | 12,978.95 | 12,978.95 | 4,783,040,000 |
Nov 03, 2020 | 12,781.17 | 12,936.90 | 12,781.17 | 12,877.45 | 12,877.45 | 4,220,070,000 |
Nov 02, 2020 | 12,573.34 | 12,675.13 | 12,535.93 | 12,662.17 | 12,662.17 | 4,310,590,000 |
Oct 30, 2020 | 12,448.69 | 12,492.62 | 12,293.75 | 12,429.33 | 12,429.33 | 4,840,450,000 |
Oct 29, 2020 | 12,409.04 | 12,584.47 | 12,317.80 | 12,502.29 | 12,502.29 | 4,903,070,000 |
Oct 28, 2020 | 12,575.29 | 12,617.58 | 12,411.10 | 12,415.42 | 12,415.42 | 5,129,860,000 |
Oct 27, 2020 | 12,921.25 | 12,934.11 | 12,817.87 | 12,817.87 | 12,817.87 | 3,946,990,000 |
Oct 26, 2020 | 13,063.80 | 13,063.80 | 12,815.28 | 12,936.39 | 12,936.39 | 3,988,080,000 |
Oct 23, 2020 | 13,145.92 | 13,215.59 | 13,117.82 | 13,199.86 | 13,199.86 | 3,646,570,000 |
Oct 22, 2020 | 13,040.13 | 13,162.80 | 13,002.96 | 13,145.92 | 13,145.92 | 4,163,630,000 |
Oct 21, 2020 | 13,092.16 | 13,153.42 | 13,039.35 | 13,040.13 | 13,040.13 | 4,097,750,000 |
Oct 20, 2020 | 13,018.51 | 13,198.02 | 13,018.51 | 13,092.16 | 13,092.16 | 3,901,260,000 |
Oct 19, 2020 | 13,169.32 | 13,247.75 | 12,999.41 | 13,018.51 | 13,018.51 | 4,086,200,000 |
Oct 16, 2020 | 13,183.61 | 13,241.53 | 13,164.54 | 13,169.32 | 13,169.32 | 4,675,890,000 |
Oct 15, 2020 | 12,974.13 | 13,148.70 | 12,960.98 | 13,137.25 | 13,137.25 | 3,717,640,000 |
Oct 14, 2020 | 13,222.36 | 13,267.16 | 13,135.90 | 13,143.16 | 13,143.16 | 3,840,630,000 |
Oct 13, 2020 | 13,271.25 | 13,280.19 | 13,181.59 | 13,211.95 | 13,211.95 | 3,605,150,000 |
Oct 12, 2020 | 13,289.55 | 13,350.59 | 13,274.94 | 13,324.87 | 13,324.87 | 3,428,970,000 |
Oct 09, 2020 | 13,256.82 | 13,297.00 | 13,207.59 | 13,252.62 | 13,252.62 | 3,939,060,000 |
Oct 08, 2020 | 13,116.13 | 13,191.01 | 13,100.97 | 13,190.58 | 13,190.58 | 3,856,190,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |