Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 15, 2021 | 40,297.31 | 40,297.31 | 39,766.60 | 39,981.97 | 39,981.97 | - |
Jan 14, 2021 | 40,338.04 | 40,570.78 | 40,264.50 | 40,297.31 | 40,297.31 | - |
Jan 13, 2021 | 40,305.00 | 40,473.51 | 40,171.83 | 40,338.04 | 40,338.04 | - |
Jan 12, 2021 | 40,161.08 | 40,354.45 | 40,023.06 | 40,305.00 | 40,305.00 | - |
Jan 11, 2021 | 40,386.08 | 40,386.08 | 39,979.46 | 40,161.08 | 40,161.08 | - |
Jan 08, 2021 | 40,190.11 | 40,421.66 | 39,941.67 | 40,386.08 | 40,386.08 | - |
Jan 07, 2021 | 39,522.08 | 40,257.36 | 39,522.08 | 40,190.11 | 40,190.11 | - |
Jan 06, 2021 | 39,217.97 | 39,889.30 | 39,061.61 | 39,522.08 | 39,522.08 | - |
Jan 05, 2021 | 38,892.09 | 39,314.84 | 38,836.83 | 39,217.97 | 39,217.97 | - |
Jan 04, 2021 | 39,456.66 | 39,624.93 | 38,484.67 | 38,892.09 | 38,892.09 | - |
Dec 31, 2020 | 39,301.24 | 39,482.65 | 39,198.08 | 39,456.66 | 39,456.66 | - |
Dec 30, 2020 | 39,200.60 | 39,428.17 | 39,200.60 | 39,301.24 | 39,301.24 | - |
Dec 29, 2020 | 39,358.07 | 39,573.79 | 39,134.70 | 39,200.60 | 39,200.60 | - |
Dec 28, 2020 | 39,175.59 | 39,478.05 | 39,175.59 | 39,358.07 | 39,358.07 | - |
Dec 24, 2020 | 39,091.02 | 39,181.98 | 39,046.68 | 39,175.59 | 39,175.59 | - |
Dec 23, 2020 | 39,053.01 | 39,288.41 | 39,053.01 | 39,091.02 | 39,091.02 | - |
Dec 22, 2020 | 39,033.97 | 39,145.84 | 38,884.13 | 39,053.01 | 39,053.01 | - |
Dec 21, 2020 | 39,130.65 | 39,130.65 | 38,407.93 | 39,033.97 | 39,033.97 | - |
Dec 18, 2020 | 39,220.58 | 39,292.13 | 38,862.78 | 39,130.65 | 39,130.65 | - |
Dec 17, 2020 | 38,913.00 | 39,220.64 | 38,913.00 | 39,220.58 | 39,220.58 | - |
Dec 16, 2020 | 38,866.92 | 39,012.64 | 38,795.15 | 38,913.00 | 38,913.00 | - |
Dec 15, 2020 | 38,364.65 | 38,868.10 | 38,364.65 | 38,866.92 | 38,866.92 | - |
Dec 14, 2020 | 38,481.00 | 38,861.09 | 38,355.73 | 38,364.65 | 38,364.65 | - |
Dec 11, 2020 | 38,552.34 | 38,552.34 | 38,147.50 | 38,481.00 | 38,481.00 | - |
Dec 10, 2020 | 38,473.76 | 38,615.00 | 38,165.57 | 38,552.34 | 38,552.34 | - |
Dec 09, 2020 | 38,864.23 | 38,979.68 | 38,306.15 | 38,473.76 | 38,473.76 | - |
Dec 08, 2020 | 38,692.93 | 38,925.35 | 38,564.88 | 38,864.23 | 38,864.23 | - |
Dec 07, 2020 | 38,704.22 | 38,736.94 | 38,568.29 | 38,692.93 | 38,692.93 | - |
Dec 04, 2020 | 38,305.51 | 38,704.22 | 38,304.23 | 38,704.22 | 38,704.22 | - |
Dec 03, 2020 | 38,224.54 | 38,461.69 | 38,223.20 | 38,305.51 | 38,305.51 | - |
Dec 02, 2020 | 38,194.29 | 38,239.83 | 37,919.29 | 38,224.54 | 38,224.54 | - |
Dec 01, 2020 | 37,839.65 | 38,350.51 | 37,839.65 | 38,194.29 | 38,194.29 | - |
Nov 30, 2020 | 38,057.37 | 38,057.37 | 37,516.94 | 37,839.65 | 37,839.65 | - |
Nov 27, 2020 | 37,910.78 | 38,106.38 | 37,910.78 | 38,057.37 | 38,057.37 | - |
Nov 25, 2020 | 37,899.79 | 37,958.25 | 37,714.87 | 37,910.78 | 37,910.78 | - |
Nov 24, 2020 | 37,319.80 | 37,957.17 | 37,319.80 | 37,899.79 | 37,899.79 | - |
Nov 23, 2020 | 37,023.18 | 37,420.51 | 37,023.18 | 37,319.80 | 37,319.80 | - |
Nov 20, 2020 | 37,219.05 | 37,219.05 | 37,022.99 | 37,023.18 | 37,023.18 | - |
Nov 19, 2020 | 37,004.92 | 37,240.32 | 36,811.35 | 37,219.05 | 37,219.05 | - |
Nov 18, 2020 | 37,372.38 | 37,519.29 | 37,003.53 | 37,004.92 | 37,004.92 | - |
Nov 17, 2020 | 37,456.90 | 37,506.69 | 37,092.31 | 37,372.38 | 37,372.38 | - |
Nov 16, 2020 | 36,994.94 | 37,459.19 | 36,994.94 | 37,456.90 | 37,456.90 | - |
Nov 13, 2020 | 36,509.23 | 37,072.19 | 36,509.23 | 36,994.94 | 36,994.94 | - |
Nov 12, 2020 | 36,865.98 | 36,865.98 | 36,314.30 | 36,509.23 | 36,509.23 | - |
Nov 11, 2020 | 36,554.55 | 36,930.22 | 36,554.55 | 36,865.98 | 36,865.98 | - |
Nov 10, 2020 | 36,594.01 | 36,667.16 | 36,140.36 | 36,554.55 | 36,554.55 | - |
Nov 09, 2020 | 36,256.93 | 37,565.55 | 36,256.93 | 36,594.01 | 36,594.01 | - |
Nov 06, 2020 | 36,268.86 | 36,365.77 | 36,026.47 | 36,256.93 | 36,256.93 | - |
Nov 05, 2020 | 35,544.16 | 36,408.22 | 35,544.16 | 36,268.86 | 36,268.86 | - |
Nov 04, 2020 | 34,788.76 | 35,957.68 | 34,788.76 | 35,544.16 | 35,544.16 | - |
Nov 03, 2020 | 34,128.45 | 34,959.99 | 34,128.45 | 34,788.76 | 34,788.76 | - |
Nov 02, 2020 | 33,724.81 | 34,337.32 | 33,724.81 | 34,128.45 | 34,128.45 | - |
Oct 30, 2020 | 34,216.47 | 34,216.47 | 33,398.65 | 33,724.81 | 33,724.81 | - |
Oct 29, 2020 | 33,838.79 | 34,503.66 | 33,728.64 | 34,216.47 | 34,216.47 | - |
Oct 28, 2020 | 35,033.06 | 35,033.06 | 33,821.71 | 33,838.79 | 33,838.79 | - |
Oct 27, 2020 | 35,123.57 | 35,214.64 | 35,008.51 | 35,033.06 | 35,033.06 | - |
Oct 26, 2020 | 35,793.37 | 35,793.37 | 34,742.31 | 35,123.57 | 35,123.57 | - |
Oct 23, 2020 | 35,660.56 | 35,795.06 | 35,515.32 | 35,793.37 | 35,793.37 | - |
Oct 22, 2020 | 35,423.81 | 35,731.89 | 35,239.80 | 35,660.56 | 35,660.56 | - |
Oct 21, 2020 | 35,539.06 | 35,760.62 | 35,415.22 | 35,423.81 | 35,423.81 | - |
Oct 20, 2020 | 35,413.39 | 35,881.43 | 35,413.39 | 35,539.06 | 35,539.06 | - |
Oct 19, 2020 | 35,960.35 | 36,170.65 | 35,356.74 | 35,413.39 | 35,413.39 | - |
Oct 16, 2020 | 35,993.58 | 36,293.33 | 35,960.32 | 35,960.35 | 35,960.35 | - |
Oct 15, 2020 | 36,014.89 | 36,051.35 | 35,505.22 | 35,993.58 | 35,993.58 | - |
Oct 14, 2020 | 36,259.03 | 36,432.09 | 35,937.80 | 36,014.89 | 36,014.89 | - |
Oct 13, 2020 | 36,421.82 | 36,421.82 | 36,153.79 | 36,259.03 | 36,259.03 | - |
Oct 12, 2020 | 35,881.25 | 36,566.72 | 35,881.25 | 36,421.82 | 36,421.82 | - |
Oct 09, 2020 | 35,575.27 | 35,934.61 | 35,575.27 | 35,881.25 | 35,881.25 | - |
Oct 08, 2020 | 35,280.09 | 35,576.34 | 35,280.09 | 35,575.27 | 35,575.27 | - |
Oct 07, 2020 | 34,673.56 | 35,349.86 | 34,673.56 | 35,280.09 | 35,280.09 | - |
Oct 06, 2020 | 35,117.45 | 35,405.93 | 34,615.48 | 34,673.56 | 34,673.56 | - |
Oct 05, 2020 | 34,470.87 | 35,122.13 | 34,470.87 | 35,117.45 | 35,117.45 | - |
Oct 02, 2020 | 34,767.66 | 34,767.66 | 34,143.16 | 34,470.87 | 34,470.87 | - |
Oct 01, 2020 | 34,480.27 | 34,841.39 | 34,480.27 | 34,767.66 | 34,767.66 | - |
Sep 30, 2020 | 34,224.94 | 34,791.56 | 34,224.94 | 34,480.27 | 34,480.27 | - |
Sep 29, 2020 | 34,379.81 | 34,442.38 | 34,152.29 | 34,224.94 | 34,224.94 | - |
Sep 28, 2020 | 33,816.19 | 34,460.94 | 33,816.19 | 34,379.81 | 34,379.81 | - |
Sep 25, 2020 | 33,173.82 | 33,892.99 | 33,133.20 | 33,816.19 | 33,816.19 | - |
Sep 24, 2020 | 33,002.63 | 33,599.88 | 32,832.15 | 33,245.12 | 33,245.12 | - |
Sep 23, 2020 | 34,038.69 | 34,084.16 | 33,133.57 | 33,167.15 | 33,167.15 | - |
Sep 22, 2020 | 33,816.89 | 34,055.54 | 33,543.94 | 34,009.80 | 34,009.80 | - |
Sep 21, 2020 | 33,541.40 | 33,660.50 | 33,104.08 | 33,659.31 | 33,659.31 | - |
Sep 18, 2020 | 34,453.71 | 34,471.58 | 33,747.60 | 34,055.18 | 34,055.18 | - |
Sep 17, 2020 | 34,119.28 | 34,545.55 | 34,081.92 | 34,375.55 | 34,375.55 | - |
Sep 16, 2020 | 34,910.54 | 35,126.03 | 34,679.58 | 34,682.46 | 34,682.46 | - |
Sep 15, 2020 | 34,898.09 | 34,982.32 | 34,685.05 | 34,806.41 | 34,806.41 | - |
Sep 14, 2020 | 34,423.73 | 34,731.73 | 34,374.51 | 34,609.36 | 34,609.36 | - |
Sep 11, 2020 | 34,179.39 | 34,375.40 | 33,761.74 | 34,072.72 | 34,072.72 | - |
Sep 10, 2020 | 34,856.77 | 34,988.24 | 34,002.28 | 34,096.06 | 34,096.06 | - |
Sep 09, 2020 | 34,423.29 | 34,898.11 | 34,342.73 | 34,659.04 | 34,659.04 | - |
Sep 08, 2020 | 34,233.74 | 34,484.67 | 33,963.00 | 33,969.18 | 33,969.18 | - |
Sep 04, 2020 | 35,296.35 | 35,526.88 | 34,119.17 | 34,970.27 | 34,970.27 | - |
Sep 03, 2020 | 36,320.75 | 36,364.95 | 35,010.68 | 35,275.67 | 35,275.67 | - |
Sep 02, 2020 | 36,328.84 | 36,658.73 | 36,122.84 | 36,598.03 | 36,598.03 | - |
Sep 01, 2020 | 35,901.68 | 36,142.35 | 35,779.23 | 36,134.04 | 36,134.04 | - |
Aug 31, 2020 | 35,849.61 | 35,950.11 | 35,709.76 | 35,807.66 | 35,807.66 | - |
Aug 28, 2020 | 35,742.89 | 35,850.46 | 35,620.94 | 35,841.57 | 35,841.57 | - |
Aug 27, 2020 | 35,596.91 | 35,764.67 | 35,414.94 | 35,585.46 | 35,585.46 | - |
Aug 26, 2020 | 35,256.06 | 35,543.43 | 35,206.83 | 35,512.95 | 35,512.95 | - |
Aug 25, 2020 | 35,109.67 | 35,181.42 | 34,978.87 | 35,178.39 | 35,178.39 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |