Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2021 | 29,892.85 | 29,965.11 | 29,345.74 | 29,425.15 | 29,425.15 | - |
25 Jan 2021 | 29,677.30 | 30,191.16 | 29,673.26 | 30,159.01 | 30,159.01 | 3,066,515,300 |
22 Jan 2021 | 29,809.23 | 29,862.89 | 29,413.52 | 29,447.85 | 29,447.85 | 3,381,738,600 |
21 Jan 2021 | 29,951.78 | 30,135.50 | 29,745.87 | 29,927.76 | 29,927.76 | 3,004,888,900 |
20 Jan 2021 | 29,794.41 | 29,993.47 | 29,676.54 | 29,962.47 | 29,962.47 | 3,937,834,200 |
19 Jan 2021 | 29,100.17 | 29,848.43 | 29,100.17 | 29,642.28 | 29,642.28 | 4,568,245,300 |
18 Jan 2021 | 28,454.59 | 28,864.25 | 28,390.29 | 28,862.77 | 28,862.77 | 2,956,444,000 |
15 Jan 2021 | 28,394.37 | 28,667.59 | 28,294.66 | 28,573.86 | 28,573.86 | 4,485,371,800 |
14 Jan 2021 | 28,408.12 | 28,510.92 | 28,280.09 | 28,496.86 | 28,496.86 | 3,205,592,600 |
13 Jan 2021 | 28,309.32 | 28,414.54 | 28,136.64 | 28,235.60 | 28,235.60 | 3,559,366,600 |
12 Jan 2021 | 27,894.29 | 28,276.75 | 27,781.42 | 28,276.75 | 28,276.75 | 3,399,606,200 |
11 Jan 2021 | 28,003.98 | 28,176.65 | 27,794.81 | 27,908.22 | 27,908.22 | 4,366,094,600 |
08 Jan 2021 | 27,630.03 | 27,920.77 | 27,538.20 | 27,878.22 | 27,878.22 | 5,667,284,000 |
07 Jan 2021 | 27,715.94 | 27,752.36 | 27,457.47 | 27,548.52 | 27,548.52 | 3,775,142,800 |
06 Jan 2021 | 27,613.34 | 27,756.43 | 27,389.78 | 27,692.30 | 27,692.30 | 3,079,382,600 |
05 Jan 2021 | 27,281.34 | 27,690.21 | 27,150.38 | 27,649.86 | 27,649.86 | 3,282,490,100 |
04 Jan 2021 | 27,087.13 | 27,502.83 | 27,079.24 | 27,472.81 | 27,472.81 | 2,870,443,300 |
31 Dec 2020 | 27,194.79 | 27,340.99 | 27,163.51 | 27,231.13 | 27,231.13 | 2,054,705,300 |
30 Dec 2020 | 26,695.11 | 27,159.47 | 26,670.97 | 27,147.11 | 27,147.11 | 2,552,802,900 |
29 Dec 2020 | 26,490.45 | 26,618.78 | 26,432.91 | 26,568.49 | 26,568.49 | 2,304,707,300 |
28 Dec 2020 | 26,288.37 | 26,514.08 | 26,264.32 | 26,314.63 | 26,314.63 | 2,669,629,600 |
24 Dec 2020 | 26,342.87 | 26,470.40 | 26,221.30 | 26,386.56 | 26,386.56 | 1,297,803,000 |
23 Dec 2020 | 26,083.11 | 26,343.10 | 26,071.76 | 26,343.10 | 26,343.10 | 2,009,461,800 |
22 Dec 2020 | 26,260.78 | 26,365.20 | 25,998.87 | 26,119.25 | 26,119.25 | 1,747,533,900 |
21 Dec 2020 | 26,422.62 | 26,498.65 | 26,274.65 | 26,306.68 | 26,306.68 | 2,044,977,300 |
18 Dec 2020 | 26,650.49 | 26,668.10 | 26,363.05 | 26,498.60 | 26,498.60 | 3,080,026,700 |
17 Dec 2020 | 26,608.44 | 26,678.38 | 26,390.59 | 26,678.38 | 26,678.38 | 2,262,422,800 |
16 Dec 2020 | 26,421.21 | 26,510.19 | 26,318.74 | 26,460.29 | 26,460.29 | 2,043,444,500 |
15 Dec 2020 | 26,418.93 | 26,436.04 | 26,127.68 | 26,207.29 | 26,207.29 | 2,587,144,400 |
14 Dec 2020 | 26,522.10 | 26,544.12 | 26,318.11 | 26,389.52 | 26,389.52 | 2,210,976,700 |
11 Dec 2020 | 26,634.21 | 26,704.01 | 26,443.01 | 26,505.87 | 26,505.87 | 2,497,420,400 |
10 Dec 2020 | 26,335.26 | 26,434.47 | 26,287.02 | 26,410.59 | 26,410.59 | 2,000,568,900 |
09 Dec 2020 | 26,510.42 | 26,666.94 | 26,445.66 | 26,502.84 | 26,502.84 | 2,537,716,200 |
08 Dec 2020 | 26,460.35 | 26,460.35 | 26,270.91 | 26,304.56 | 26,304.56 | 2,542,680,300 |
07 Dec 2020 | 26,870.58 | 26,870.58 | 26,256.40 | 26,506.85 | 26,506.85 | 2,806,021,200 |
04 Dec 2020 | 26,811.59 | 26,835.92 | 26,652.34 | 26,835.92 | 26,835.92 | 3,205,350,200 |
03 Dec 2020 | 26,623.42 | 26,781.99 | 26,556.02 | 26,728.50 | 26,728.50 | 2,830,413,900 |
02 Dec 2020 | 26,670.12 | 26,670.12 | 26,379.48 | 26,532.58 | 26,532.58 | 3,704,087,400 |
01 Dec 2020 | 26,422.71 | 26,662.18 | 26,375.24 | 26,567.68 | 26,567.68 | 3,564,238,900 |
30 Nov 2020 | 26,853.39 | 26,960.93 | 26,322.68 | 26,341.49 | 26,341.49 | 5,742,060,100 |
27 Nov 2020 | 26,758.49 | 27,009.15 | 26,704.60 | 26,894.68 | 26,894.68 | 2,733,597,200 |
26 Nov 2020 | 26,695.25 | 26,819.45 | 26,612.00 | 26,819.45 | 26,819.45 | 1,977,652,900 |
25 Nov 2020 | 26,819.96 | 27,040.41 | 26,591.30 | 26,669.75 | 26,669.75 | 2,859,974,400 |
24 Nov 2020 | 26,630.34 | 26,630.34 | 26,409.77 | 26,588.20 | 26,588.20 | 2,014,989,400 |
23 Nov 2020 | 26,659.79 | 26,662.66 | 26,369.34 | 26,486.20 | 26,486.20 | 2,235,155,500 |
20 Nov 2020 | 26,406.87 | 26,564.25 | 26,313.28 | 26,451.54 | 26,451.54 | 2,149,354,400 |
19 Nov 2020 | 26,460.61 | 26,460.61 | 26,311.64 | 26,356.97 | 26,356.97 | 2,413,890,100 |
18 Nov 2020 | 26,434.24 | 26,618.01 | 26,344.86 | 26,544.29 | 26,544.29 | 2,292,758,600 |
17 Nov 2020 | 26,515.09 | 26,530.54 | 26,339.88 | 26,415.09 | 26,415.09 | 2,394,565,600 |
16 Nov 2020 | 26,362.07 | 26,394.40 | 26,191.54 | 26,381.67 | 26,381.67 | 2,090,236,500 |
13 Nov 2020 | 26,114.60 | 26,156.86 | 25,909.18 | 26,156.86 | 26,156.86 | 2,435,105,000 |
12 Nov 2020 | 26,409.34 | 26,460.94 | 26,071.15 | 26,169.38 | 26,169.38 | 2,679,020,500 |
11 Nov 2020 | 26,226.80 | 26,432.56 | 26,168.63 | 26,226.98 | 26,226.98 | 4,120,773,700 |
10 Nov 2020 | 26,474.04 | 26,474.04 | 26,041.87 | 26,301.48 | 26,301.48 | 3,847,144,100 |
09 Nov 2020 | 26,157.77 | 26,172.23 | 25,950.41 | 26,016.17 | 26,016.17 | 2,350,101,500 |
06 Nov 2020 | 25,750.78 | 25,799.97 | 25,540.98 | 25,712.97 | 25,712.97 | 2,370,476,000 |
05 Nov 2020 | 25,500.91 | 25,695.92 | 25,343.44 | 25,695.92 | 25,695.92 | 2,617,492,000 |
04 Nov 2020 | 24,790.00 | 25,093.72 | 24,733.23 | 24,886.14 | 24,886.14 | 2,305,561,500 |
03 Nov 2020 | 24,689.56 | 25,048.53 | 24,689.51 | 24,939.73 | 24,939.73 | 2,244,353,000 |
02 Nov 2020 | 24,274.83 | 24,486.02 | 24,232.66 | 24,460.01 | 24,460.01 | 2,355,413,200 |
30 Oct 2020 | 24,535.90 | 24,600.54 | 24,029.95 | 24,107.42 | 24,107.42 | 2,537,744,200 |
29 Oct 2020 | 24,290.01 | 24,678.90 | 24,258.56 | 24,586.60 | 24,586.60 | 1,936,749,000 |
28 Oct 2020 | 24,773.54 | 24,844.79 | 24,586.06 | 24,708.80 | 24,708.80 | 2,011,940,400 |
27 Oct 2020 | 24,839.97 | 24,872.52 | 24,602.11 | 24,787.19 | 24,787.19 | 2,435,164,600 |
23 Oct 2020 | 24,773.12 | 24,970.59 | 24,683.25 | 24,918.78 | 24,918.78 | 2,368,156,700 |
22 Oct 2020 | 24,696.31 | 24,817.01 | 24,556.55 | 24,786.13 | 24,786.13 | 2,486,871,200 |
21 Oct 2020 | 24,695.54 | 24,903.00 | 24,653.16 | 24,754.42 | 24,754.42 | 1,929,447,200 |
20 Oct 2020 | 24,571.64 | 24,600.39 | 24,456.84 | 24,569.54 | 24,569.54 | 1,879,052,000 |
19 Oct 2020 | 24,565.43 | 24,771.85 | 24,478.47 | 24,542.26 | 24,542.26 | 3,605,537,600 |
16 Oct 2020 | 24,194.41 | 24,456.97 | 24,194.41 | 24,386.79 | 24,386.79 | 2,697,525,100 |
15 Oct 2020 | 24,533.75 | 24,573.25 | 24,102.21 | 24,158.54 | 24,158.54 | 2,134,202,800 |
14 Oct 2020 | 24,808.85 | 24,808.85 | 24,498.94 | 24,667.09 | 24,667.09 | 2,550,042,800 |
12 Oct 2020 | 24,217.25 | 24,702.81 | 24,196.80 | 24,649.68 | 24,649.68 | 2,430,403,500 |
09 Oct 2020 | 24,343.81 | 24,343.81 | 24,059.29 | 24,119.13 | 24,119.13 | 1,358,969,500 |
08 Oct 2020 | 24,263.33 | 24,263.33 | 24,021.93 | 24,193.35 | 24,193.35 | 1,182,030,300 |
07 Oct 2020 | 23,999.79 | 24,243.91 | 23,905.42 | 24,242.86 | 24,242.86 | 1,537,076,100 |
06 Oct 2020 | 23,895.21 | 24,005.03 | 23,842.25 | 23,980.65 | 23,980.65 | 1,325,452,200 |
05 Oct 2020 | 24,039.39 | 24,039.39 | 23,674.52 | 23,767.78 | 23,767.78 | 1,420,427,500 |
30 Sep 2020 | 23,548.89 | 23,780.87 | 23,368.49 | 23,459.05 | 23,459.05 | 1,453,016,000 |
29 Sep 2020 | 23,584.61 | 23,601.40 | 23,256.92 | 23,275.53 | 23,275.53 | 1,526,746,600 |
28 Sep 2020 | 23,284.09 | 23,523.81 | 23,250.34 | 23,476.05 | 23,476.05 | 1,446,839,400 |
25 Sep 2020 | 23,425.75 | 23,495.26 | 23,124.25 | 23,235.42 | 23,235.42 | 1,794,075,400 |
24 Sep 2020 | 23,537.83 | 23,590.42 | 23,225.33 | 23,311.07 | 23,311.07 | 1,913,657,500 |
23 Sep 2020 | 23,701.12 | 23,795.19 | 23,559.99 | 23,742.51 | 23,742.51 | 1,642,933,400 |
22 Sep 2020 | 23,839.67 | 23,908.51 | 23,675.62 | 23,716.85 | 23,716.85 | 1,553,227,700 |
21 Sep 2020 | 24,483.91 | 24,542.55 | 23,928.02 | 23,950.69 | 23,950.69 | 1,602,081,500 |
18 Sep 2020 | 24,381.13 | 24,501.16 | 24,295.01 | 24,455.41 | 24,455.41 | 2,301,812,900 |
17 Sep 2020 | 24,676.41 | 24,713.79 | 24,250.90 | 24,340.85 | 24,340.85 | 1,630,900,300 |
16 Sep 2020 | 24,823.96 | 24,829.87 | 24,635.24 | 24,725.63 | 24,725.63 | 1,303,202,100 |
15 Sep 2020 | 24,621.65 | 24,826.87 | 24,621.65 | 24,732.76 | 24,732.76 | 1,733,769,600 |
14 Sep 2020 | 24,569.03 | 24,750.95 | 24,556.52 | 24,640.28 | 24,640.28 | 1,091,380,700 |
11 Sep 2020 | 24,352.63 | 24,572.66 | 24,293.03 | 24,503.31 | 24,503.31 | 1,306,598,900 |
10 Sep 2020 | 24,584.94 | 24,615.60 | 24,293.21 | 24,313.54 | 24,313.54 | 1,349,478,000 |
09 Sep 2020 | 24,295.42 | 24,520.92 | 24,213.36 | 24,468.93 | 24,468.93 | 1,749,348,400 |
08 Sep 2020 | 24,785.26 | 24,785.26 | 24,341.32 | 24,624.34 | 24,624.34 | 2,074,591,000 |
07 Sep 2020 | 24,621.02 | 24,908.29 | 24,475.61 | 24,589.65 | 24,589.65 | 1,682,872,900 |
04 Sep 2020 | 24,668.80 | 24,813.96 | 24,488.64 | 24,695.45 | 24,695.45 | 3,393,745,100 |
03 Sep 2020 | 25,026.99 | 25,216.02 | 24,854.58 | 25,007.60 | 25,007.60 | 2,007,341,100 |
02 Sep 2020 | 25,239.86 | 25,239.86 | 24,931.17 | 25,120.09 | 25,120.09 | 2,349,955,800 |
01 Sep 2020 | 25,085.67 | 25,254.14 | 24,995.45 | 25,184.85 | 25,184.85 | 1,729,452,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |