Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Apr 2021 | - | - | - | - | - | - |
12 Apr 2021 | - | - | - | - | - | - |
09 Apr 2021 | 29,865.53 | 30,064.35 | 29,768.06 | 29,768.06 | 29,768.06 | 64,900 |
08 Apr 2021 | 29,675.88 | 29,744.79 | 29,516.42 | 29,708.98 | 29,708.98 | 62,600 |
07 Apr 2021 | 29,743.48 | 29,867.94 | 29,523.55 | 29,730.79 | 29,730.79 | 61,500 |
06 Apr 2021 | 30,208.89 | 30,208.89 | 29,665.86 | 29,696.63 | 29,696.63 | 65,500 |
05 Apr 2021 | 30,084.61 | 30,195.00 | 30,024.25 | 30,089.25 | 30,089.25 | 55,400 |
02 Apr 2021 | 29,704.66 | 29,869.67 | 29,694.09 | 29,854.00 | 29,854.00 | 57,200 |
01 Apr 2021 | 29,441.91 | 29,585.46 | 29,318.82 | 29,388.87 | 29,388.87 | 75,600 |
31 Mar 2021 | 29,278.33 | 29,348.99 | 29,165.52 | 29,178.80 | 29,178.80 | 82,000 |
30 Mar 2021 | 29,365.04 | 29,478.20 | 29,283.89 | 29,432.70 | 29,432.70 | 79,900 |
29 Mar 2021 | 29,478.12 | 29,578.37 | 29,200.88 | 29,384.52 | 29,384.52 | 107,900 |
26 Mar 2021 | 29,068.52 | 29,240.74 | 28,953.22 | 29,176.70 | 29,176.70 | 73,700 |
25 Mar 2021 | 28,457.33 | 28,821.83 | 28,414.92 | 28,729.88 | 28,729.88 | 72,800 |
24 Mar 2021 | 28,765.55 | 28,867.67 | 28,379.06 | 28,405.52 | 28,405.52 | 96,000 |
23 Mar 2021 | 29,381.49 | 29,496.83 | 28,995.92 | 28,995.92 | 28,995.92 | 79,200 |
22 Mar 2021 | 29,444.10 | 29,472.98 | 29,107.63 | 29,174.15 | 29,174.15 | 78,800 |
19 Mar 2021 | 29,904.57 | 30,049.77 | 29,621.22 | 29,792.05 | 29,792.05 | 128,500 |
18 Mar 2021 | 30,148.48 | 30,485.00 | 30,041.50 | 30,216.75 | 30,216.75 | 95,400 |
17 Mar 2021 | 29,836.83 | 29,984.97 | 29,825.16 | 29,914.33 | 29,914.33 | 74,600 |
16 Mar 2021 | 29,770.39 | 30,026.40 | 29,755.47 | 29,921.09 | 29,921.09 | 83,800 |
15 Mar 2021 | 29,804.50 | 29,884.73 | 29,670.31 | 29,766.97 | 29,766.97 | 94,100 |
12 Mar 2021 | 29,287.74 | 29,744.32 | 29,210.40 | 29,717.83 | 29,717.83 | 96,600 |
11 Mar 2021 | 29,033.92 | 29,255.42 | 28,995.33 | 29,211.64 | 29,211.64 | 78,500 |
10 Mar 2021 | 29,118.28 | 29,233.47 | 28,960.09 | 29,036.56 | 29,036.56 | 83,000 |
09 Mar 2021 | 28,748.87 | 29,053.56 | 28,609.21 | 29,027.94 | 29,027.94 | 96,700 |
08 Mar 2021 | 29,208.19 | 29,255.90 | 28,644.26 | 28,743.25 | 28,743.25 | 92,400 |
05 Mar 2021 | 28,725.48 | 28,867.83 | 28,308.57 | 28,864.32 | 28,864.32 | 85,800 |
04 Mar 2021 | 29,198.42 | 29,277.19 | 28,711.04 | 28,930.11 | 28,930.11 | 75,200 |
03 Mar 2021 | 29,482.12 | 29,604.37 | 29,336.60 | 29,559.10 | 29,559.10 | 68,800 |
02 Mar 2021 | 29,939.75 | 29,996.39 | 29,314.82 | 29,408.17 | 29,408.17 | 70,100 |
01 Mar 2021 | 29,419.45 | 29,686.39 | 29,396.04 | 29,663.50 | 29,663.50 | 62,700 |
26 Feb 2021 | 29,753.73 | 29,760.31 | 28,966.01 | 28,966.01 | 28,966.01 | 92,900 |
25 Feb 2021 | 30,077.27 | 30,213.28 | 30,044.43 | 30,168.27 | 30,168.27 | 70,100 |
24 Feb 2021 | 30,020.11 | 30,089.59 | 29,671.70 | 29,671.70 | 29,671.70 | 79,300 |
22 Feb 2021 | 30,281.78 | 30,458.13 | 30,089.18 | 30,156.03 | 30,156.03 | 62,800 |
19 Feb 2021 | 29,970.59 | 30,169.59 | 29,847.33 | 30,017.92 | 30,017.92 | 63,700 |
18 Feb 2021 | 30,311.98 | 30,560.49 | 30,140.01 | 30,236.09 | 30,236.09 | 77,900 |
17 Feb 2021 | 30,366.82 | 30,398.20 | 30,191.01 | 30,292.19 | 30,292.19 | 74,800 |
16 Feb 2021 | 30,229.46 | 30,714.52 | 30,191.65 | 30,467.75 | 30,467.75 | 81,300 |
15 Feb 2021 | 29,662.41 | 30,092.34 | 29,662.41 | 30,084.15 | 30,084.15 | 70,300 |
12 Feb 2021 | 29,635.88 | 29,650.51 | 29,417.32 | 29,520.07 | 29,520.07 | 79,800 |
10 Feb 2021 | 29,412.55 | 29,562.93 | 29,368.18 | 29,562.93 | 29,562.93 | 81,100 |
09 Feb 2021 | 29,435.61 | 29,585.75 | 29,350.48 | 29,505.93 | 29,505.93 | 86,900 |
08 Feb 2021 | 28,831.58 | 29,400.56 | 28,817.60 | 29,388.50 | 29,388.50 | 93,600 |
05 Feb 2021 | 28,631.46 | 28,785.71 | 28,548.27 | 28,779.19 | 28,779.19 | 93,200 |
04 Feb 2021 | 28,557.46 | 28,600.22 | 28,325.89 | 28,341.95 | 28,341.95 | 81,100 |
03 Feb 2021 | 28,482.71 | 28,669.95 | 28,402.30 | 28,646.50 | 28,646.50 | 84,000 |
02 Feb 2021 | 28,207.48 | 28,379.31 | 28,089.12 | 28,362.17 | 28,362.17 | 67,500 |
01 Feb 2021 | 27,649.07 | 28,107.10 | 27,649.07 | 28,091.05 | 28,091.05 | 65,700 |
29 Jan 2021 | 28,320.72 | 28,320.72 | 27,629.80 | 27,663.39 | 27,663.39 | 91,700 |
28 Jan 2021 | 28,169.27 | 28,360.48 | 27,975.85 | 28,197.42 | 28,197.42 | 123,900 |
27 Jan 2021 | 28,665.34 | 28,754.99 | 28,542.00 | 28,635.21 | 28,635.21 | 69,000 |
26 Jan 2021 | 28,696.30 | 28,740.71 | 28,527.81 | 28,546.18 | 28,546.18 | 63,500 |
25 Jan 2021 | 28,698.89 | 28,822.29 | 28,566.85 | 28,822.29 | 28,822.29 | 57,300 |
22 Jan 2021 | 28,580.20 | 28,698.18 | 28,527.16 | 28,631.45 | 28,631.45 | 66,900 |
21 Jan 2021 | 28,710.41 | 28,846.15 | 28,677.61 | 28,756.86 | 28,756.86 | 67,700 |
20 Jan 2021 | 28,798.74 | 28,801.19 | 28,402.11 | 28,523.26 | 28,523.26 | 69,800 |
19 Jan 2021 | 28,405.49 | 28,720.91 | 28,373.34 | 28,633.46 | 28,633.46 | 58,200 |
18 Jan 2021 | 28,238.68 | 28,349.97 | 28,111.54 | 28,242.21 | 28,242.21 | 51,900 |
15 Jan 2021 | 28,777.47 | 28,820.50 | 28,477.03 | 28,519.18 | 28,519.18 | 74,100 |
14 Jan 2021 | 28,442.73 | 28,979.53 | 28,411.58 | 28,698.26 | 28,698.26 | 81,900 |
13 Jan 2021 | 28,140.10 | 28,503.43 | 28,133.59 | 28,456.59 | 28,456.59 | 70,900 |
12 Jan 2021 | 28,004.37 | 28,287.37 | 27,899.45 | 28,164.34 | 28,164.34 | 78,800 |
08 Jan 2021 | 27,720.14 | 28,139.03 | 27,667.75 | 28,139.03 | 28,139.03 | 84,900 |
07 Jan 2021 | 27,340.46 | 27,624.73 | 27,340.46 | 27,490.13 | 27,490.13 | 98,900 |
06 Jan 2021 | 27,102.85 | 27,196.40 | 27,002.18 | 27,055.94 | 27,055.94 | 72,700 |
05 Jan 2021 | 27,151.38 | 27,279.78 | 27,073.46 | 27,158.63 | 27,158.63 | 55,000 |
04 Jan 2021 | 27,575.57 | 27,602.11 | 27,042.32 | 27,258.38 | 27,258.38 | 51,500 |
30 Dec 2020 | 27,559.10 | 27,572.57 | 27,338.56 | 27,444.17 | 27,444.17 | 50,600 |
29 Dec 2020 | 26,936.38 | 27,602.52 | 26,921.14 | 27,568.15 | 27,568.15 | 59,400 |
28 Dec 2020 | 26,691.29 | 26,854.03 | 26,664.60 | 26,854.03 | 26,854.03 | 50,700 |
25 Dec 2020 | 26,708.10 | 26,716.61 | 26,638.28 | 26,656.61 | 26,656.61 | 33,400 |
24 Dec 2020 | 26,635.11 | 26,764.53 | 26,605.26 | 26,668.35 | 26,668.35 | 47,900 |
23 Dec 2020 | 26,580.43 | 26,585.21 | 26,414.74 | 26,524.79 | 26,524.79 | 56,000 |
22 Dec 2020 | 26,559.33 | 26,639.99 | 26,361.66 | 26,436.39 | 26,436.39 | 58,600 |
21 Dec 2020 | 26,834.10 | 26,905.67 | 26,533.63 | 26,714.42 | 26,714.42 | 60,700 |
18 Dec 2020 | 26,775.53 | 26,824.29 | 26,707.30 | 26,763.39 | 26,763.39 | 73,800 |
17 Dec 2020 | 26,744.50 | 26,843.05 | 26,676.28 | 26,806.67 | 26,806.67 | 61,500 |
16 Dec 2020 | 26,835.59 | 26,874.98 | 26,717.03 | 26,757.40 | 26,757.40 | 61,300 |
15 Dec 2020 | 26,683.11 | 26,736.84 | 26,605.54 | 26,687.84 | 26,687.84 | 59,300 |
14 Dec 2020 | 26,659.53 | 26,870.47 | 26,648.69 | 26,732.44 | 26,732.44 | 60,000 |
11 Dec 2020 | 26,732.85 | 26,819.41 | 26,553.01 | 26,652.52 | 26,652.52 | 74,900 |
10 Dec 2020 | 26,688.50 | 26,852.77 | 26,639.98 | 26,756.24 | 26,756.24 | 69,200 |
09 Dec 2020 | 26,526.34 | 26,826.78 | 26,520.60 | 26,817.94 | 26,817.94 | 61,800 |
08 Dec 2020 | 26,380.32 | 26,523.30 | 26,327.08 | 26,467.08 | 26,467.08 | 55,100 |
07 Dec 2020 | 26,894.25 | 26,894.25 | 26,500.32 | 26,547.44 | 26,547.44 | 61,600 |
04 Dec 2020 | 26,697.26 | 26,799.83 | 26,646.08 | 26,751.24 | 26,751.24 | 61,600 |
03 Dec 2020 | 26,740.30 | 26,868.09 | 26,719.23 | 26,809.37 | 26,809.37 | 69,500 |
02 Dec 2020 | 26,884.99 | 26,889.90 | 26,695.28 | 26,800.98 | 26,800.98 | 80,200 |
01 Dec 2020 | 26,624.20 | 26,852.16 | 26,618.39 | 26,787.54 | 26,787.54 | 73,200 |
30 Nov 2020 | 26,830.10 | 26,834.20 | 26,405.83 | 26,433.62 | 26,433.62 | 147,700 |
27 Nov 2020 | 26,530.28 | 26,672.40 | 26,419.05 | 26,644.71 | 26,644.71 | 86,200 |
26 Nov 2020 | 26,255.47 | 26,560.03 | 26,255.47 | 26,537.31 | 26,537.31 | 63,500 |
25 Nov 2020 | 26,468.52 | 26,706.42 | 26,258.35 | 26,296.86 | 26,296.86 | 92,500 |
24 Nov 2020 | 25,901.45 | 26,261.78 | 25,901.45 | 26,165.59 | 26,165.59 | 81,700 |
20 Nov 2020 | 25,486.83 | 25,555.37 | 25,425.59 | 25,527.37 | 25,527.37 | 63,400 |
19 Nov 2020 | 25,628.73 | 25,650.86 | 25,474.94 | 25,634.34 | 25,634.34 | 82,000 |
18 Nov 2020 | 25,860.55 | 25,882.14 | 25,656.70 | 25,728.14 | 25,728.14 | 69,200 |
17 Nov 2020 | 26,043.45 | 26,057.30 | 25,851.54 | 26,014.62 | 26,014.62 | 84,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |