Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 25, 2021 | 16,006.21 | 16,014.96 | 15,772.63 | 15,946.54 | 15,946.54 | - |
Jan 22, 2021 | 15,984.89 | 16,138.04 | 15,973.02 | 16,019.03 | 16,019.03 | 5,023,800 |
Jan 21, 2021 | 15,775.73 | 16,238.46 | 15,775.73 | 16,153.77 | 16,153.77 | 5,268,500 |
Jan 20, 2021 | 15,934.85 | 16,004.32 | 15,745.48 | 15,806.18 | 15,806.18 | 7,303,000 |
Jan 19, 2021 | 15,716.64 | 15,928.14 | 15,716.64 | 15,877.37 | 15,877.37 | 5,516,500 |
Jan 18, 2021 | - | - | - | - | - | - |
Jan 15, 2021 | 15,987.16 | 16,041.59 | 15,615.11 | 15,616.39 | 15,616.39 | 6,418,300 |
Jan 14, 2021 | 15,651.20 | 15,760.15 | 15,620.96 | 15,707.19 | 15,707.19 | 5,571,500 |
Jan 13, 2021 | 15,550.16 | 15,778.52 | 15,550.16 | 15,769.98 | 15,769.98 | 5,900,400 |
Jan 12, 2021 | 15,549.53 | 15,642.03 | 15,421.23 | 15,500.70 | 15,500.70 | 6,399,400 |
Jan 11, 2021 | 15,425.58 | 15,557.30 | 15,395.73 | 15,557.30 | 15,557.30 | 5,319,100 |
Jan 08, 2021 | 15,365.13 | 15,463.95 | 15,275.38 | 15,463.95 | 15,463.95 | 6,192,800 |
Jan 07, 2021 | 15,059.52 | 15,270.40 | 15,049.86 | 15,214.00 | 15,214.00 | 5,878,900 |
Jan 06, 2021 | 15,145.85 | 15,197.68 | 14,837.00 | 14,983.13 | 14,983.13 | 7,787,000 |
Jan 05, 2021 | 14,913.64 | 15,000.03 | 14,861.99 | 15,000.03 | 15,000.03 | 6,302,200 |
Jan 04, 2021 | 14,720.25 | 14,937.13 | 14,720.25 | 14,902.03 | 14,902.03 | 6,487,600 |
Dec 31, 2020 | 14,704.53 | 14,760.06 | 14,646.33 | 14,732.53 | 14,732.53 | 5,881,100 |
Dec 30, 2020 | 14,485.97 | 14,695.44 | 14,476.69 | 14,687.70 | 14,687.70 | 6,211,900 |
Dec 29, 2020 | 14,500.91 | 14,547.07 | 14,435.03 | 14,472.05 | 14,472.05 | 7,396,000 |
Dec 28, 2020 | 14,363.45 | 14,483.07 | 14,363.45 | 14,483.07 | 14,483.07 | 6,279,800 |
Dec 25, 2020 | 14,306.98 | 14,400.83 | 14,296.97 | 14,331.42 | 14,331.42 | 5,375,300 |
Dec 24, 2020 | 14,256.29 | 14,324.42 | 14,256.29 | 14,280.28 | 14,280.28 | 5,380,500 |
Dec 23, 2020 | 14,180.70 | 14,247.79 | 14,134.87 | 14,223.09 | 14,223.09 | 5,537,300 |
Dec 22, 2020 | 14,348.11 | 14,411.93 | 14,175.69 | 14,177.46 | 14,177.46 | 8,023,200 |
Dec 21, 2020 | 14,273.79 | 14,384.96 | 14,166.89 | 14,384.96 | 14,384.96 | 6,280,700 |
Dec 18, 2020 | 14,268.13 | 14,329.12 | 14,245.60 | 14,249.96 | 14,249.96 | 5,686,900 |
Dec 17, 2020 | 14,326.16 | 14,338.40 | 14,213.49 | 14,258.93 | 14,258.93 | 4,300,900 |
Dec 16, 2020 | 14,145.24 | 14,339.50 | 14,145.24 | 14,304.46 | 14,304.46 | 4,861,300 |
Dec 15, 2020 | 14,206.33 | 14,256.55 | 14,053.35 | 14,068.52 | 14,068.52 | 6,314,600 |
Dec 14, 2020 | 14,238.92 | 14,270.34 | 14,182.25 | 14,211.05 | 14,211.05 | 5,733,400 |
Dec 11, 2020 | 14,298.59 | 14,353.17 | 14,081.42 | 14,261.69 | 14,261.69 | 6,398,300 |
Dec 10, 2020 | 14,295.15 | 14,319.38 | 14,191.85 | 14,249.49 | 14,249.49 | 6,332,100 |
Dec 09, 2020 | 14,336.69 | 14,427.41 | 14,336.69 | 14,390.14 | 14,390.14 | 6,287,100 |
Dec 08, 2020 | 14,251.94 | 14,367.00 | 14,184.58 | 14,360.40 | 14,360.40 | 6,401,000 |
Dec 07, 2020 | 14,230.00 | 14,306.87 | 14,142.02 | 14,256.60 | 14,256.60 | 8,157,200 |
Dec 04, 2020 | 14,010.17 | 14,149.56 | 14,010.17 | 14,132.44 | 14,132.44 | 6,852,600 |
Dec 03, 2020 | 13,988.49 | 14,049.58 | 13,940.07 | 13,977.09 | 13,977.09 | 6,081,000 |
Dec 02, 2020 | 13,970.51 | 13,995.70 | 13,894.70 | 13,989.14 | 13,989.14 | 6,589,100 |
Dec 01, 2020 | 13,810.55 | 13,885.67 | 13,749.71 | 13,885.67 | 13,885.67 | 6,561,000 |
Nov 30, 2020 | 13,917.65 | 13,969.39 | 13,722.89 | 13,722.89 | 13,722.89 | 7,445,200 |
Nov 27, 2020 | 13,833.21 | 13,885.01 | 13,811.81 | 13,867.09 | 13,867.09 | 4,863,800 |
Nov 26, 2020 | 13,763.79 | 13,856.76 | 13,763.79 | 13,845.66 | 13,845.66 | 4,596,800 |
Nov 25, 2020 | 13,860.95 | 13,893.20 | 13,731.81 | 13,738.83 | 13,738.83 | 5,163,800 |
Nov 24, 2020 | 13,918.84 | 13,951.17 | 13,798.32 | 13,807.13 | 13,807.13 | 5,153,400 |
Nov 23, 2020 | 13,793.55 | 13,921.16 | 13,793.55 | 13,878.01 | 13,878.01 | 4,442,800 |
Nov 20, 2020 | 13,702.59 | 13,726.22 | 13,666.07 | 13,716.44 | 13,716.44 | 3,869,400 |
Nov 19, 2020 | 13,775.26 | 13,785.92 | 13,700.04 | 13,722.43 | 13,722.43 | 3,973,800 |
Nov 18, 2020 | 13,628.42 | 13,773.29 | 13,608.72 | 13,773.29 | 13,773.29 | 4,140,300 |
Nov 17, 2020 | 13,723.77 | 13,780.12 | 13,593.01 | 13,593.01 | 13,593.01 | 4,123,400 |
Nov 16, 2020 | 13,356.74 | 13,551.83 | 13,356.74 | 13,551.83 | 13,551.83 | 3,858,000 |
Nov 13, 2020 | 13,221.80 | 13,273.33 | 13,170.12 | 13,273.33 | 13,273.33 | 3,526,400 |
Nov 12, 2020 | 13,324.86 | 13,324.86 | 13,193.74 | 13,221.78 | 13,221.78 | 3,935,700 |
Nov 11, 2020 | 13,067.04 | 13,262.19 | 13,067.04 | 13,262.19 | 13,262.19 | 5,109,800 |
Nov 10, 2020 | 13,090.65 | 13,142.22 | 13,022.92 | 13,081.72 | 13,081.72 | 4,774,300 |
Nov 09, 2020 | 13,053.98 | 13,149.90 | 13,048.67 | 13,127.47 | 13,127.47 | 3,696,600 |
Nov 06, 2020 | 12,952.49 | 12,999.16 | 12,927.30 | 12,973.53 | 12,973.53 | 3,215,100 |
Nov 05, 2020 | 12,878.01 | 12,918.80 | 12,840.40 | 12,918.80 | 12,918.80 | 2,946,300 |
Nov 04, 2020 | 12,766.86 | 12,885.28 | 12,736.02 | 12,867.90 | 12,867.90 | 3,335,500 |
Nov 03, 2020 | 12,641.28 | 12,760.14 | 12,641.28 | 12,736.01 | 12,736.01 | 2,946,900 |
Nov 02, 2020 | 12,565.32 | 12,594.34 | 12,480.66 | 12,591.31 | 12,591.31 | 2,950,900 |
Oct 30, 2020 | 12,651.35 | 12,656.29 | 12,546.34 | 12,546.34 | 12,546.34 | 3,918,600 |
Oct 29, 2020 | 12,687.64 | 12,699.82 | 12,583.37 | 12,662.91 | 12,662.91 | 3,741,600 |
Oct 28, 2020 | 12,853.76 | 12,879.98 | 12,761.33 | 12,793.75 | 12,793.75 | 3,657,900 |
Oct 27, 2020 | 12,867.77 | 12,884.32 | 12,821.07 | 12,875.01 | 12,875.01 | 3,583,700 |
Oct 26, 2020 | 12,923.55 | 12,971.58 | 12,894.18 | 12,909.03 | 12,909.03 | 4,288,700 |
Oct 23, 2020 | 12,945.12 | 12,963.26 | 12,875.23 | 12,898.82 | 12,898.82 | 3,531,700 |
Oct 22, 2020 | 12,854.97 | 12,917.03 | 12,827.40 | 12,917.03 | 12,917.03 | 3,683,000 |
Oct 21, 2020 | 12,889.88 | 12,942.12 | 12,846.42 | 12,877.25 | 12,877.25 | 3,419,400 |
Oct 20, 2020 | 12,889.99 | 12,917.75 | 12,862.37 | 12,862.37 | 12,862.37 | 2,623,800 |
Oct 19, 2020 | 12,803.32 | 12,911.41 | 12,803.32 | 12,908.34 | 12,908.34 | 2,971,300 |
Oct 16, 2020 | 12,814.16 | 12,896.30 | 12,750.37 | 12,750.37 | 12,750.37 | 3,718,400 |
Oct 15, 2020 | 12,892.29 | 12,909.11 | 12,786.26 | 12,827.82 | 12,827.82 | 3,580,300 |
Oct 14, 2020 | 12,927.09 | 12,960.00 | 12,895.79 | 12,919.31 | 12,919.31 | 3,672,900 |
Oct 13, 2020 | 12,988.44 | 12,994.66 | 12,857.10 | 12,947.13 | 12,947.13 | 3,354,400 |
Oct 12, 2020 | 12,959.15 | 12,997.79 | 12,898.89 | 12,955.91 | 12,955.91 | 3,714,400 |
Oct 08, 2020 | 12,832.54 | 12,887.19 | 12,818.01 | 12,887.19 | 12,887.19 | 3,427,200 |
Oct 07, 2020 | 12,667.51 | 12,774.36 | 12,619.81 | 12,746.37 | 12,746.37 | 2,873,000 |
Oct 06, 2020 | 12,644.09 | 12,706.39 | 12,644.09 | 12,704.23 | 12,704.23 | 3,064,800 |
Oct 05, 2020 | 12,567.88 | 12,637.62 | 12,519.12 | 12,548.28 | 12,548.28 | 2,876,800 |
Sep 30, 2020 | 12,483.65 | 12,568.68 | 12,466.58 | 12,515.61 | 12,515.61 | 2,462,100 |
Sep 29, 2020 | 12,488.10 | 12,571.34 | 12,429.72 | 12,467.73 | 12,467.73 | 2,887,800 |
Sep 28, 2020 | 12,282.36 | 12,462.76 | 12,282.36 | 12,462.76 | 12,462.76 | 3,002,400 |
Sep 25, 2020 | 12,312.94 | 12,385.81 | 12,149.81 | 12,232.91 | 12,232.91 | 4,286,100 |
Sep 24, 2020 | 12,487.48 | 12,487.48 | 12,264.38 | 12,264.38 | 12,264.38 | 4,698,500 |
Sep 23, 2020 | 12,656.30 | 12,700.89 | 12,548.07 | 12,583.88 | 12,583.88 | 3,552,700 |
Sep 22, 2020 | 12,786.91 | 12,786.91 | 12,632.74 | 12,645.51 | 12,645.51 | 3,420,700 |
Sep 21, 2020 | 12,874.61 | 12,952.31 | 12,795.09 | 12,795.12 | 12,795.12 | 3,612,600 |
Sep 18, 2020 | 12,858.60 | 12,927.81 | 12,841.09 | 12,875.62 | 12,875.62 | 3,858,100 |
Sep 17, 2020 | 12,920.15 | 12,972.52 | 12,851.52 | 12,872.74 | 12,872.74 | 3,259,900 |
Sep 16, 2020 | 12,989.81 | 13,021.68 | 12,948.72 | 12,976.76 | 12,976.76 | 3,609,400 |
Sep 15, 2020 | 12,787.42 | 12,857.73 | 12,773.23 | 12,845.65 | 12,845.65 | 3,475,900 |
Sep 14, 2020 | 12,680.41 | 12,793.07 | 12,680.41 | 12,787.82 | 12,787.82 | 3,515,300 |
Sep 11, 2020 | 12,697.46 | 12,701.79 | 12,616.68 | 12,675.95 | 12,675.95 | 4,644,800 |
Sep 10, 2020 | 12,665.74 | 12,708.64 | 12,650.40 | 12,691.75 | 12,691.75 | 4,738,300 |
Sep 09, 2020 | 12,592.18 | 12,616.57 | 12,480.50 | 12,608.58 | 12,608.58 | 4,223,700 |
Sep 08, 2020 | 12,637.42 | 12,702.55 | 12,614.72 | 12,663.56 | 12,663.56 | 4,243,200 |
Sep 07, 2020 | 12,645.93 | 12,725.05 | 12,575.36 | 12,601.40 | 12,601.40 | 5,406,000 |
Sep 04, 2020 | 12,645.92 | 12,655.67 | 12,559.78 | 12,637.95 | 12,637.95 | 5,122,000 |
Sep 03, 2020 | 12,774.97 | 12,857.79 | 12,732.32 | 12,757.97 | 12,757.97 | 5,711,400 |
Sep 02, 2020 | 12,772.43 | 12,802.61 | 12,646.47 | 12,699.50 | 12,699.50 | 3,968,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |