Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 28, 2020 | 26,280.82 | 29,600.63 | 25,987.30 | 29,374.15 | 29,374.15 | 233,095,398,578 |
Dec 21, 2020 | 23,474.46 | 28,288.84 | 22,159.37 | 26,272.29 | 26,272.29 | 339,132,207,025 |
Dec 14, 2020 | 19,144.49 | 24,209.66 | 19,012.71 | 23,477.29 | 23,477.29 | 281,723,269,352 |
Dec 07, 2020 | 19,343.13 | 19,411.83 | 17,619.53 | 19,142.38 | 19,142.38 | 193,678,842,258 |
Nov 30, 2020 | 18,178.32 | 19,845.97 | 18,178.32 | 19,345.12 | 19,345.12 | 253,088,772,491 |
Nov 23, 2020 | 18,370.02 | 19,390.96 | 16,351.04 | 18,177.48 | 18,177.48 | 301,939,363,508 |
Nov 16, 2020 | 15,955.58 | 18,936.62 | 15,880.71 | 18,370.00 | 18,370.00 | 274,506,990,351 |
Nov 09, 2020 | 15,479.60 | 16,463.18 | 14,865.53 | 15,955.59 | 15,955.59 | 206,407,256,877 |
Nov 02, 2020 | 13,737.03 | 15,903.44 | 13,243.16 | 15,479.57 | 15,479.57 | 238,108,964,192 |
Oct 26, 2020 | 13,031.20 | 14,028.21 | 12,822.38 | 13,737.11 | 13,737.11 | 240,919,962,782 |
Oct 19, 2020 | 11,495.04 | 13,329.18 | 11,408.29 | 13,031.17 | 13,031.17 | 210,845,277,262 |
Oct 12, 2020 | 11,392.64 | 11,698.47 | 11,223.01 | 11,483.36 | 11,483.36 | 162,045,277,956 |
Oct 05, 2020 | 10,676.53 | 11,442.21 | 10,528.89 | 11,384.18 | 11,384.18 | 256,921,249,410 |
Sep 28, 2020 | 10,795.25 | 10,933.62 | 10,416.69 | 10,669.58 | 10,669.58 | 204,596,636,576 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |