Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Apr 2021 | - | - | - | - | - | - |
12 Apr 2021 | - | - | - | - | - | - |
09 Apr 2021 | 29,152.44 | 29,152.44 | 28,604.55 | 28,698.80 | 28,698.80 | 1,897,265,800 |
08 Apr 2021 | 28,604.12 | 29,054.82 | 28,587.11 | 29,008.07 | 29,008.07 | 2,522,329,300 |
07 Apr 2021 | 29,101.40 | 29,101.40 | 28,598.86 | 28,674.80 | 28,674.80 | 2,223,606,300 |
01 Apr 2021 | 28,594.55 | 28,938.74 | 28,511.65 | 28,938.74 | 28,938.74 | 2,232,972,100 |
31 Mar 2021 | 28,802.53 | 28,802.53 | 28,332.78 | 28,378.35 | 28,378.35 | 2,703,755,400 |
30 Mar 2021 | 28,552.77 | 28,694.15 | 28,371.23 | 28,577.50 | 28,577.50 | 2,269,839,800 |
29 Mar 2021 | 28,317.32 | 28,484.66 | 28,132.36 | 28,338.30 | 28,338.30 | 2,847,744,100 |
26 Mar 2021 | 28,043.65 | 28,415.15 | 28,014.29 | 28,336.43 | 28,336.43 | 2,415,384,100 |
25 Mar 2021 | 27,628.08 | 28,032.01 | 27,505.08 | 27,899.61 | 27,899.61 | 2,595,007,600 |
24 Mar 2021 | 28,437.49 | 28,457.87 | 27,827.05 | 27,918.14 | 27,918.14 | 2,689,142,400 |
23 Mar 2021 | 29,008.02 | 29,043.18 | 28,376.22 | 28,497.38 | 28,497.38 | 2,049,560,300 |
22 Mar 2021 | 28,801.09 | 29,139.07 | 28,801.09 | 28,885.34 | 28,885.34 | 2,065,830,600 |
19 Mar 2021 | 29,158.48 | 29,271.40 | 28,737.54 | 28,990.94 | 28,990.94 | 3,814,440,800 |
18 Mar 2021 | 29,317.61 | 29,596.58 | 29,317.61 | 29,405.72 | 29,405.72 | 2,113,745,200 |
17 Mar 2021 | 28,992.24 | 29,180.01 | 28,780.23 | 29,034.12 | 29,034.12 | 1,901,329,200 |
16 Mar 2021 | 29,036.82 | 29,118.62 | 28,872.40 | 29,027.69 | 29,027.69 | 2,351,605,600 |
15 Mar 2021 | 28,923.95 | 29,178.99 | 28,612.74 | 28,833.76 | 28,833.76 | 3,096,719,600 |
12 Mar 2021 | 29,550.37 | 29,550.37 | 28,707.35 | 28,739.72 | 28,739.72 | 3,557,237,800 |
11 Mar 2021 | 28,909.98 | 29,412.42 | 28,893.21 | 29,385.61 | 29,385.61 | 3,604,263,600 |
10 Mar 2021 | 29,255.37 | 29,255.37 | 28,710.91 | 28,907.52 | 28,907.52 | 2,842,785,200 |
09 Mar 2021 | 28,665.26 | 29,047.13 | 28,326.13 | 28,773.23 | 28,773.23 | 4,377,944,400 |
08 Mar 2021 | 29,362.59 | 29,386.33 | 28,422.27 | 28,540.83 | 28,540.83 | 4,906,906,100 |
05 Mar 2021 | 28,667.14 | 29,397.27 | 28,513.13 | 29,098.29 | 29,098.29 | 3,996,713,300 |
04 Mar 2021 | 29,525.48 | 29,597.16 | 29,102.10 | 29,236.79 | 29,236.79 | 2,957,909,000 |
03 Mar 2021 | 29,249.43 | 29,912.00 | 29,183.59 | 29,880.42 | 29,880.42 | 3,228,618,000 |
02 Mar 2021 | 29,708.39 | 29,765.96 | 28,957.31 | 29,095.86 | 29,095.86 | 2,895,849,600 |
01 Mar 2021 | 29,457.89 | 29,550.75 | 29,195.97 | 29,452.57 | 29,452.57 | 2,629,062,100 |
26 Feb 2021 | 29,412.13 | 29,579.67 | 28,980.21 | 28,980.21 | 28,980.21 | 4,126,393,200 |
25 Feb 2021 | 30,174.22 | 30,453.12 | 29,833.05 | 30,074.17 | 30,074.17 | 3,663,892,300 |
24 Feb 2021 | 30,702.65 | 30,792.88 | 29,532.68 | 29,718.24 | 29,718.24 | 4,846,335,300 |
23 Feb 2021 | 30,189.97 | 30,948.47 | 30,126.40 | 30,632.64 | 30,632.64 | 4,605,710,300 |
22 Feb 2021 | 31,071.61 | 31,071.61 | 30,298.58 | 30,319.83 | 30,319.83 | 4,449,910,100 |
19 Feb 2021 | 30,483.46 | 30,720.15 | 30,099.71 | 30,644.73 | 30,644.73 | 3,317,191,700 |
18 Feb 2021 | 31,183.36 | 31,183.36 | 30,570.55 | 30,595.27 | 30,595.27 | 3,687,581,000 |
17 Feb 2021 | 30,636.37 | 31,168.30 | 30,503.46 | 31,084.94 | 31,084.94 | 3,144,032,900 |
16 Feb 2021 | 30,675.82 | 30,793.48 | 30,497.40 | 30,746.66 | 30,746.66 | 3,269,676,200 |
11 Feb 2021 | 29,995.28 | 30,184.17 | 29,828.62 | 30,173.57 | 30,173.57 | 1,192,111,200 |
10 Feb 2021 | 29,796.19 | 30,075.50 | 29,732.23 | 30,038.72 | 30,038.72 | 1,998,284,900 |
09 Feb 2021 | 29,442.50 | 29,527.67 | 29,263.98 | 29,476.19 | 29,476.19 | 1,851,043,400 |
08 Feb 2021 | 29,629.08 | 29,706.08 | 29,293.64 | 29,319.47 | 29,319.47 | 2,196,734,100 |
05 Feb 2021 | 29,305.09 | 29,495.64 | 29,184.09 | 29,288.68 | 29,288.68 | 2,675,266,500 |
04 Feb 2021 | 29,093.54 | 29,409.00 | 28,775.38 | 29,113.50 | 29,113.50 | 3,032,246,200 |
03 Feb 2021 | 29,305.41 | 29,312.00 | 28,967.01 | 29,307.46 | 29,307.46 | 2,681,355,500 |
02 Feb 2021 | 29,378.12 | 29,511.00 | 29,198.86 | 29,248.70 | 29,248.70 | 2,739,194,600 |
01 Feb 2021 | 28,457.85 | 28,982.77 | 28,382.26 | 28,892.86 | 28,892.86 | 2,464,276,400 |
29 Jan 2021 | 28,826.18 | 28,972.06 | 28,259.73 | 28,283.71 | 28,283.71 | 3,196,757,600 |
28 Jan 2021 | 28,914.85 | 29,191.68 | 28,467.01 | 28,550.77 | 28,550.77 | 2,993,470,100 |
27 Jan 2021 | 29,556.58 | 29,636.63 | 29,194.37 | 29,297.53 | 29,297.53 | 3,808,971,800 |
26 Jan 2021 | 29,892.85 | 29,965.11 | 29,345.74 | 29,391.26 | 29,391.26 | 4,810,723,600 |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |