Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 04, 2021 | 50,209.61 | 51,562.18 | 50,203.99 | 51,430.06 | 51,430.06 | 54,876,000,256 |
Mar 03, 2021 | - | - | - | - | - | - |
Mar 02, 2021 | 49,612.11 | 50,127.51 | 47,228.84 | 48,378.99 | 48,378.99 | 47,530,897,720 |
Mar 01, 2021 | 45,159.50 | 49,784.02 | 45,115.09 | 49,631.24 | 49,631.24 | 53,891,300,112 |
Feb 28, 2021 | 46,194.02 | 46,716.43 | 43,241.62 | 45,137.77 | 45,137.77 | 53,443,887,451 |
Feb 27, 2021 | 46,344.77 | 48,253.27 | 45,269.03 | 46,188.45 | 46,188.45 | 45,910,946,382 |
Feb 26, 2021 | 47,180.46 | 48,370.79 | 44,454.84 | 46,339.76 | 46,339.76 | 350,967,941,479 |
Feb 25, 2021 | 49,709.08 | 51,948.97 | 47,093.85 | 47,093.85 | 47,093.85 | 54,506,565,949 |
Feb 24, 2021 | 48,835.09 | 51,290.14 | 47,213.50 | 49,705.33 | 49,705.33 | 63,695,521,388 |
Feb 23, 2021 | 54,204.93 | 54,204.93 | 45,290.59 | 48,824.43 | 48,824.43 | 106,102,492,824 |
Feb 22, 2021 | 57,532.74 | 57,533.39 | 48,967.57 | 54,207.32 | 54,207.32 | 92,052,420,332 |
Feb 21, 2021 | 56,068.57 | 58,330.57 | 55,672.61 | 57,539.95 | 57,539.95 | 51,897,585,191 |
Feb 20, 2021 | 55,887.34 | 57,505.23 | 54,626.56 | 56,099.52 | 56,099.52 | 68,145,460,026 |
Feb 19, 2021 | 51,675.98 | 56,113.65 | 50,937.28 | 55,888.13 | 55,888.13 | 63,495,496,918 |
Feb 18, 2021 | 52,140.97 | 52,474.11 | 51,015.77 | 51,679.80 | 51,679.80 | 52,054,723,579 |
Feb 17, 2021 | 49,207.28 | 52,533.91 | 49,072.38 | 52,149.01 | 52,149.01 | 80,820,545,404 |
Feb 16, 2021 | 47,944.46 | 50,341.10 | 47,201.30 | 49,199.87 | 49,199.87 | 77,049,582,886 |
Feb 15, 2021 | 48,696.54 | 48,875.57 | 46,347.48 | 47,945.06 | 47,945.06 | 77,069,903,166 |
Feb 14, 2021 | 47,114.51 | 49,487.64 | 47,114.51 | 48,717.29 | 48,717.29 | 71,248,675,228 |
Feb 13, 2021 | 47,491.20 | 48,047.75 | 46,392.28 | 47,105.52 | 47,105.52 | 70,250,456,155 |
Feb 12, 2021 | 47,877.04 | 48,745.73 | 46,424.98 | 47,504.85 | 47,504.85 | 76,555,041,196 |
Feb 11, 2021 | 44,898.71 | 48,463.47 | 44,187.76 | 47,909.33 | 47,909.33 | 81,388,911,810 |
Feb 10, 2021 | 46,469.76 | 47,145.57 | 43,881.15 | 44,918.18 | 44,918.18 | 87,301,089,896 |
Feb 09, 2021 | 46,184.99 | 48,003.72 | 45,166.96 | 46,481.11 | 46,481.11 | 91,809,846,886 |
Feb 08, 2021 | 38,886.83 | 46,203.93 | 38,076.32 | 46,196.46 | 46,196.46 | 101,467,222,687 |
Feb 07, 2021 | 39,250.19 | 39,621.84 | 37,446.15 | 38,903.44 | 38,903.44 | 65,500,641,143 |
Feb 06, 2021 | 38,138.39 | 40,846.55 | 38,138.39 | 39,266.01 | 39,266.01 | 71,326,033,653 |
Feb 05, 2021 | 36,931.55 | 38,225.91 | 36,658.76 | 38,144.31 | 38,144.31 | 58,598,066,402 |
Feb 04, 2021 | 37,475.11 | 38,592.18 | 36,317.50 | 36,926.07 | 36,926.07 | 68,838,074,392 |
Feb 03, 2021 | 35,510.82 | 37,480.19 | 35,443.98 | 37,472.09 | 37,472.09 | 61,166,818,159 |
Feb 02, 2021 | 33,533.20 | 35,896.88 | 33,489.22 | 35,510.29 | 35,510.29 | 63,088,585,433 |
Feb 01, 2021 | 33,114.58 | 34,638.21 | 32,384.23 | 33,537.18 | 33,537.18 | 61,400,400,660 |
Jan 31, 2021 | 34,270.88 | 34,288.33 | 32,270.18 | 33,114.36 | 33,114.36 | 52,754,542,671 |
Jan 30, 2021 | 34,295.93 | 34,834.71 | 32,940.19 | 34,269.52 | 34,269.52 | 65,141,828,798 |
Jan 29, 2021 | 34,318.67 | 38,406.26 | 32,064.81 | 34,316.39 | 34,316.39 | 117,894,572,511 |
Jan 28, 2021 | 30,441.04 | 31,891.30 | 30,023.21 | 31,649.61 | 31,649.61 | 78,948,162,368 |
Jan 27, 2021 | 32,564.03 | 32,564.03 | 29,367.14 | 30,432.55 | 30,432.55 | 62,576,762,015 |
Jan 26, 2021 | 32,358.61 | 32,794.55 | 31,030.27 | 32,569.85 | 32,569.85 | 60,255,421,470 |
Jan 25, 2021 | 32,285.80 | 34,802.74 | 32,087.79 | 32,366.39 | 32,366.39 | 59,897,054,838 |
Jan 24, 2021 | 32,064.38 | 32,944.01 | 31,106.69 | 32,289.38 | 32,289.38 | 48,643,830,599 |
Jan 23, 2021 | 32,985.76 | 33,360.98 | 31,493.16 | 32,067.64 | 32,067.64 | 48,354,737,975 |
Jan 22, 2021 | 30,817.63 | 33,811.85 | 28,953.37 | 33,005.76 | 33,005.76 | 77,207,272,511 |
Jan 21, 2021 | 35,549.40 | 35,552.68 | 30,250.75 | 30,825.70 | 30,825.70 | 75,643,067,688 |
Jan 20, 2021 | 36,050.11 | 36,378.33 | 33,570.48 | 35,547.75 | 35,547.75 | 66,834,573,161 |
Jan 19, 2021 | 36,642.23 | 37,755.89 | 36,069.80 | 36,069.80 | 36,069.80 | 57,244,195,486 |
Jan 18, 2021 | 35,792.24 | 37,299.29 | 34,883.84 | 36,630.07 | 36,630.07 | 49,511,702,429 |
Jan 17, 2021 | 36,163.65 | 36,722.35 | 34,069.32 | 35,791.28 | 35,791.28 | 52,359,854,336 |
Jan 16, 2021 | 36,821.65 | 37,864.37 | 35,633.55 | 36,178.14 | 36,178.14 | 57,706,187,875 |
Jan 15, 2021 | 39,156.71 | 39,577.71 | 34,659.59 | 36,825.37 | 36,825.37 | 67,760,757,881 |
Jan 14, 2021 | 37,325.11 | 39,966.41 | 36,868.56 | 39,187.33 | 39,187.33 | 63,615,990,033 |
Jan 13, 2021 | 33,915.12 | 37,599.96 | 32,584.67 | 37,316.36 | 37,316.36 | 69,364,315,979 |
Jan 12, 2021 | 35,516.36 | 36,568.53 | 32,697.98 | 33,922.96 | 33,922.96 | 74,773,277,909 |
Jan 11, 2021 | 38,346.53 | 38,346.53 | 30,549.60 | 35,566.66 | 35,566.66 | 123,320,567,399 |
Jan 10, 2021 | 40,254.22 | 41,420.19 | 35,984.63 | 38,356.44 | 38,356.44 | 79,980,747,690 |
Jan 09, 2021 | 40,788.64 | 41,436.35 | 38,980.88 | 40,254.55 | 40,254.55 | 61,984,162,837 |
Jan 08, 2021 | 39,381.77 | 41,946.74 | 36,838.64 | 40,797.61 | 40,797.61 | 88,107,519,480 |
Jan 07, 2021 | 36,833.88 | 40,180.37 | 36,491.19 | 39,371.04 | 39,371.04 | 84,762,141,031 |
Jan 06, 2021 | 34,013.61 | 36,879.70 | 33,514.04 | 36,824.36 | 36,824.36 | 75,289,433,811 |
Jan 05, 2021 | 31,977.04 | 34,437.59 | 30,221.19 | 33,992.43 | 33,992.43 | 67,547,324,782 |
Jan 04, 2021 | 32,810.95 | 33,440.22 | 28,722.76 | 31,971.91 | 31,971.91 | 81,163,475,344 |
Jan 03, 2021 | 32,129.41 | 34,608.56 | 32,052.32 | 32,782.02 | 32,782.02 | 78,665,235,202 |
Jan 02, 2021 | 29,376.46 | 33,155.12 | 29,091.18 | 32,127.27 | 32,127.27 | 67,865,420,765 |
Jan 01, 2021 | 28,994.01 | 29,600.63 | 28,803.59 | 29,374.15 | 29,374.15 | 40,730,301,359 |
Dec 31, 2020 | 28,841.57 | 29,244.88 | 28,201.99 | 29,001.72 | 29,001.72 | 46,754,964,848 |
Dec 30, 2020 | 27,360.09 | 28,937.74 | 27,360.09 | 28,840.95 | 28,840.95 | 51,287,442,704 |
Dec 29, 2020 | 27,081.81 | 27,370.72 | 25,987.30 | 27,362.44 | 27,362.44 | 45,265,946,774 |
Dec 28, 2020 | 26,280.82 | 27,389.11 | 26,207.64 | 27,084.81 | 27,084.81 | 49,056,742,893 |
Dec 27, 2020 | 26,439.37 | 28,288.84 | 25,922.77 | 26,272.29 | 26,272.29 | 66,479,895,605 |
Dec 26, 2020 | 24,677.02 | 26,718.07 | 24,522.69 | 26,437.04 | 26,437.04 | 48,332,647,295 |
Dec 25, 2020 | 23,733.57 | 24,710.10 | 23,463.67 | 24,664.79 | 24,664.79 | 42,068,395,846 |
Dec 24, 2020 | 23,240.20 | 23,768.34 | 22,777.60 | 23,735.95 | 23,735.95 | 41,080,759,713 |
Dec 23, 2020 | 23,781.97 | 24,024.49 | 22,802.65 | 23,241.35 | 23,241.35 | 51,146,161,904 |
Dec 22, 2020 | 22,794.04 | 23,789.90 | 22,430.61 | 23,783.03 | 23,783.03 | 44,171,632,681 |
Dec 21, 2020 | 23,474.46 | 24,059.98 | 22,159.37 | 22,803.08 | 22,803.08 | 45,852,713,981 |
Dec 20, 2020 | 23,861.77 | 24,209.66 | 23,147.71 | 23,477.29 | 23,477.29 | 37,844,228,422 |
Dec 19, 2020 | 23,132.87 | 24,085.86 | 22,826.47 | 23,869.83 | 23,869.83 | 38,487,546,580 |
Dec 18, 2020 | 22,806.80 | 23,238.60 | 22,399.81 | 23,137.96 | 23,137.96 | 40,387,896,275 |
Dec 17, 2020 | 21,308.35 | 23,642.66 | 21,234.68 | 22,805.16 | 22,805.16 | 71,378,606,374 |
Dec 16, 2020 | 19,418.82 | 21,458.91 | 19,298.32 | 21,310.60 | 21,310.60 | 44,409,011,479 |
Dec 15, 2020 | 19,246.92 | 19,525.01 | 19,079.84 | 19,417.08 | 19,417.08 | 26,741,982,541 |
Dec 14, 2020 | 19,144.49 | 19,305.10 | 19,012.71 | 19,246.64 | 19,246.64 | 22,473,997,681 |
Dec 13, 2020 | 18,806.77 | 19,381.54 | 18,734.33 | 19,142.38 | 19,142.38 | 25,450,468,637 |
Dec 12, 2020 | 18,051.32 | 18,919.55 | 18,046.04 | 18,803.66 | 18,803.66 | 21,752,580,802 |
Dec 11, 2020 | 18,263.93 | 18,268.45 | 17,619.53 | 18,058.90 | 18,058.90 | 27,919,640,985 |
Dec 10, 2020 | 18,553.30 | 18,553.30 | 17,957.06 | 18,264.99 | 18,264.99 | 25,547,132,265 |
Dec 09, 2020 | 18,320.88 | 18,626.29 | 17,935.55 | 18,553.92 | 18,553.92 | 34,420,373,071 |
Dec 08, 2020 | 19,191.53 | 19,283.48 | 18,269.95 | 18,321.14 | 18,321.14 | 31,692,288,756 |
Dec 07, 2020 | 19,343.13 | 19,411.83 | 18,931.14 | 19,191.63 | 19,191.63 | 26,896,357,742 |
Dec 06, 2020 | 19,154.18 | 19,390.50 | 18,897.89 | 19,345.12 | 19,345.12 | 25,293,775,714 |
Dec 05, 2020 | 18,698.38 | 19,160.45 | 18,590.19 | 19,154.23 | 19,154.23 | 27,242,455,064 |
Dec 04, 2020 | 19,446.97 | 19,511.40 | 18,697.19 | 18,699.77 | 18,699.77 | 33,872,388,058 |
Dec 03, 2020 | 19,205.93 | 19,566.19 | 18,925.79 | 19,445.40 | 19,445.40 | 31,930,317,405 |
Dec 02, 2020 | 18,801.74 | 19,308.33 | 18,347.72 | 19,201.09 | 19,201.09 | 37,387,697,139 |
Dec 01, 2020 | 19,633.77 | 19,845.97 | 18,321.92 | 18,803.00 | 18,803.00 | 49,633,658,712 |
Nov 30, 2020 | 18,178.32 | 19,749.26 | 18,178.32 | 19,625.84 | 19,625.84 | 47,728,480,399 |
Nov 29, 2020 | 17,719.63 | 18,283.63 | 17,559.12 | 18,177.48 | 18,177.48 | 31,133,957,704 |
Nov 28, 2020 | 17,112.93 | 17,853.94 | 16,910.65 | 17,717.41 | 17,717.41 | 32,601,040,734 |
Nov 27, 2020 | 17,153.91 | 17,445.02 | 16,526.42 | 17,108.40 | 17,108.40 | 38,886,494,645 |
Nov 26, 2020 | 18,729.84 | 18,866.29 | 16,351.04 | 17,150.62 | 17,150.62 | 61,396,835,737 |
Nov 25, 2020 | 19,104.41 | 19,390.96 | 18,581.15 | 18,732.12 | 18,732.12 | 43,710,357,371 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |