Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2021 | 7,058.60 | 7,066.40 | 7,030.10 | 7,063.50 | 7,063.50 | - |
15 Apr 2021 | 7,033.50 | 7,071.50 | 6,988.60 | 7,058.60 | 7,058.60 | 686,700 |
14 Apr 2021 | 6,983.70 | 7,027.40 | 6,980.10 | 7,023.10 | 7,023.10 | 576,400 |
13 Apr 2021 | 6,975.30 | 6,998.00 | 6,962.90 | 6,976.90 | 6,976.90 | 507,300 |
12 Apr 2021 | 6,996.70 | 6,996.70 | 6,957.40 | 6,974.00 | 6,974.00 | 405,100 |
09 Apr 2021 | 6,996.90 | 6,998.30 | 6,965.50 | 6,995.20 | 6,995.20 | 425,900 |
08 Apr 2021 | 6,941.60 | 7,012.40 | 6,941.60 | 6,998.80 | 6,998.80 | 543,900 |
07 Apr 2021 | 6,890.00 | 6,933.90 | 6,889.40 | 6,928.00 | 6,928.00 | 612,700 |
06 Apr 2021 | 6,848.40 | 6,915.70 | 6,848.40 | 6,885.90 | 6,885.90 | 517,500 |
01 Apr 2021 | 6,800.70 | 6,830.40 | 6,783.30 | 6,828.70 | 6,828.70 | 473,200 |
31 Mar 2021 | 6,756.40 | 6,862.60 | 6,755.00 | 6,790.70 | 6,790.70 | 717,600 |
30 Mar 2021 | 6,807.00 | 6,836.30 | 6,738.40 | 6,738.40 | 6,738.40 | 513,800 |
29 Mar 2021 | 6,824.20 | 6,860.60 | 6,794.10 | 6,799.50 | 6,799.50 | 502,100 |
26 Mar 2021 | 6,790.60 | 6,835.00 | 6,790.60 | 6,824.20 | 6,824.20 | 571,500 |
25 Mar 2021 | 6,772.80 | 6,806.00 | 6,769.90 | 6,790.60 | 6,790.60 | 557,700 |
24 Mar 2021 | 6,741.80 | 6,799.10 | 6,735.60 | 6,778.80 | 6,778.80 | 503,000 |
23 Mar 2021 | 6,757.80 | 6,786.20 | 6,741.30 | 6,745.40 | 6,745.40 | 518,800 |
22 Mar 2021 | 6,708.00 | 6,763.40 | 6,688.20 | 6,752.50 | 6,752.50 | 472,000 |
19 Mar 2021 | 6,731.80 | 6,740.90 | 6,673.70 | 6,708.20 | 6,708.20 | 1,245,600 |
18 Mar 2021 | 6,795.20 | 6,806.20 | 6,744.50 | 6,745.90 | 6,745.90 | 715,600 |
17 Mar 2021 | 6,827.10 | 6,827.10 | 6,761.40 | 6,795.20 | 6,795.20 | 603,800 |
16 Mar 2021 | 6,773.00 | 6,858.90 | 6,767.80 | 6,827.10 | 6,827.10 | 587,100 |
15 Mar 2021 | 6,765.30 | 6,793.50 | 6,727.50 | 6,773.00 | 6,773.00 | 484,500 |
12 Mar 2021 | 6,736.90 | 6,783.00 | 6,736.60 | 6,766.80 | 6,766.80 | 468,300 |
11 Mar 2021 | 6,711.60 | 6,756.70 | 6,648.60 | 6,713.90 | 6,713.90 | 665,900 |
10 Mar 2021 | 6,776.10 | 6,806.50 | 6,714.10 | 6,714.10 | 6,714.10 | 619,800 |
09 Mar 2021 | 6,741.70 | 6,810.00 | 6,741.70 | 6,771.20 | 6,771.20 | 733,600 |
08 Mar 2021 | 6,741.80 | 6,835.60 | 6,739.60 | 6,739.60 | 6,739.60 | 609,600 |
05 Mar 2021 | 6,760.70 | 6,760.70 | 6,660.50 | 6,710.80 | 6,710.80 | 702,400 |
04 Mar 2021 | 6,809.00 | 6,809.40 | 6,709.00 | 6,760.70 | 6,760.70 | 737,500 |
03 Mar 2021 | 6,778.50 | 6,818.80 | 6,774.40 | 6,818.00 | 6,818.00 | 591,200 |
02 Mar 2021 | 6,789.60 | 6,860.70 | 6,762.30 | 6,762.30 | 6,762.30 | 739,300 |
01 Mar 2021 | 6,673.30 | 6,790.10 | 6,672.20 | 6,789.60 | 6,789.60 | 734,300 |
26 Feb 2021 | 6,792.60 | 6,793.90 | 6,658.90 | 6,673.30 | 6,673.30 | 1,032,700 |
25 Feb 2021 | 6,793.10 | 6,857.30 | 6,792.10 | 6,834.00 | 6,834.00 | 806,700 |
24 Feb 2021 | 6,839.20 | 6,839.20 | 6,762.60 | 6,777.80 | 6,777.80 | 677,300 |
23 Feb 2021 | 6,776.30 | 6,839.20 | 6,765.30 | 6,839.20 | 6,839.20 | 806,200 |
22 Feb 2021 | 6,808.30 | 6,824.80 | 6,774.30 | 6,780.90 | 6,780.90 | 653,200 |
19 Feb 2021 | 6,885.90 | 6,886.70 | 6,769.90 | 6,793.80 | 6,793.80 | 701,400 |
18 Feb 2021 | 6,885.20 | 6,915.80 | 6,875.30 | 6,885.90 | 6,885.90 | 753,400 |
17 Feb 2021 | 6,917.30 | 6,938.00 | 6,863.00 | 6,885.20 | 6,885.20 | 776,500 |
16 Feb 2021 | 6,868.90 | 6,917.30 | 6,868.90 | 6,917.30 | 6,917.30 | 616,300 |
15 Feb 2021 | 6,806.70 | 6,883.10 | 6,806.70 | 6,868.90 | 6,868.90 | 499,000 |
12 Feb 2021 | 6,850.10 | 6,852.80 | 6,802.40 | 6,806.70 | 6,806.70 | 431,800 |
11 Feb 2021 | 6,856.90 | 6,875.80 | 6,837.50 | 6,850.10 | 6,850.10 | 528,800 |
10 Feb 2021 | 6,821.20 | 6,869.20 | 6,821.20 | 6,856.90 | 6,856.90 | 515,600 |
09 Feb 2021 | 6,880.70 | 6,899.70 | 6,821.20 | 6,821.20 | 6,821.20 | 578,400 |
08 Feb 2021 | 6,840.50 | 6,901.00 | 6,840.50 | 6,880.70 | 6,880.70 | 492,400 |
05 Feb 2021 | 6,779.50 | 6,846.70 | 6,779.50 | 6,840.50 | 6,840.50 | 552,800 |
04 Feb 2021 | 6,824.60 | 6,828.70 | 6,757.20 | 6,765.50 | 6,765.50 | 545,500 |
03 Feb 2021 | 6,762.60 | 6,852.90 | 6,762.60 | 6,824.60 | 6,824.60 | 706,800 |
02 Feb 2021 | 6,663.00 | 6,774.70 | 6,663.00 | 6,762.60 | 6,762.60 | 629,400 |
01 Feb 2021 | 6,607.40 | 6,675.10 | 6,517.20 | 6,663.00 | 6,663.00 | 624,800 |
29 Jan 2021 | 6,649.70 | 6,730.20 | 6,585.30 | 6,607.40 | 6,607.40 | 728,600 |
28 Jan 2021 | 6,780.60 | 6,780.60 | 6,597.60 | 6,649.70 | 6,649.70 | 715,300 |
27 Jan 2021 | 6,817.50 | 6,821.40 | 6,764.30 | 6,780.60 | 6,780.60 | 659,600 |
25 Jan 2021 | 6,800.40 | 6,832.60 | 6,800.40 | 6,824.70 | 6,824.70 | 381,100 |
22 Jan 2021 | 6,823.70 | 6,823.90 | 6,794.10 | 6,800.40 | 6,800.40 | 619,200 |
21 Jan 2021 | 6,770.40 | 6,829.30 | 6,770.40 | 6,823.70 | 6,823.70 | 642,300 |
20 Jan 2021 | 6,742.60 | 6,788.10 | 6,742.60 | 6,770.40 | 6,770.40 | 529,700 |
19 Jan 2021 | 6,670.50 | 6,748.90 | 6,670.50 | 6,742.60 | 6,742.60 | 502,200 |
18 Jan 2021 | 6,700.90 | 6,702.40 | 6,651.60 | 6,663.00 | 6,663.00 | 448,200 |
15 Jan 2021 | 6,715.30 | 6,752.40 | 6,715.30 | 6,715.40 | 6,715.40 | 593,000 |
14 Jan 2021 | 6,686.60 | 6,724.80 | 6,669.30 | 6,715.30 | 6,715.30 | 562,400 |
13 Jan 2021 | 6,679.10 | 6,691.60 | 6,657.10 | 6,686.60 | 6,686.60 | 550,300 |
12 Jan 2021 | 6,697.70 | 6,733.50 | 6,679.10 | 6,679.10 | 6,679.10 | 503,600 |
11 Jan 2021 | 6,757.90 | 6,761.00 | 6,689.40 | 6,697.20 | 6,697.20 | 502,200 |
08 Jan 2021 | 6,721.00 | 6,757.90 | 6,713.80 | 6,757.90 | 6,757.90 | 457,200 |
07 Jan 2021 | 6,607.10 | 6,733.40 | 6,607.10 | 6,712.00 | 6,712.00 | 621,500 |
06 Jan 2021 | 6,681.90 | 6,685.70 | 6,588.90 | 6,607.10 | 6,607.10 | 565,400 |
05 Jan 2021 | 6,684.20 | 6,684.50 | 6,635.10 | 6,681.90 | 6,681.90 | 527,200 |
04 Jan 2021 | 6,587.10 | 6,684.20 | 6,587.10 | 6,684.20 | 6,684.20 | 381,400 |
31 Dec 2020 | 6,682.40 | 6,682.40 | 6,587.10 | 6,587.10 | 6,587.10 | 272,900 |
30 Dec 2020 | 6,700.30 | 6,700.30 | 6,630.50 | 6,682.40 | 6,682.40 | 354,200 |
29 Dec 2020 | 6,664.80 | 6,725.10 | 6,664.80 | 6,700.30 | 6,700.30 | 330,400 |
24 Dec 2020 | 6,643.10 | 6,704.90 | 6,643.10 | 6,664.80 | 6,664.80 | 230,300 |
23 Dec 2020 | 6,599.60 | 6,661.20 | 6,599.60 | 6,643.10 | 6,643.10 | 462,500 |
22 Dec 2020 | 6,669.90 | 6,669.90 | 6,585.00 | 6,599.60 | 6,599.60 | 536,600 |
21 Dec 2020 | 6,675.50 | 6,678.50 | 6,635.80 | 6,669.90 | 6,669.90 | 570,900 |
18 Dec 2020 | 6,757.00 | 6,765.70 | 6,675.50 | 6,675.50 | 6,675.50 | 1,437,000 |
17 Dec 2020 | 6,679.20 | 6,756.70 | 6,679.20 | 6,756.70 | 6,756.70 | 801,300 |
16 Dec 2020 | 6,631.30 | 6,719.60 | 6,631.30 | 6,679.20 | 6,679.20 | 652,500 |
15 Dec 2020 | 6,654.20 | 6,654.50 | 6,625.70 | 6,631.30 | 6,631.30 | 626,200 |
14 Dec 2020 | 6,642.60 | 6,693.70 | 6,642.60 | 6,660.20 | 6,660.20 | 575,600 |
11 Dec 2020 | 6,683.10 | 6,688.20 | 6,632.30 | 6,642.60 | 6,642.60 | 688,000 |
10 Dec 2020 | 6,728.50 | 6,728.50 | 6,678.30 | 6,683.10 | 6,683.10 | 705,900 |
09 Dec 2020 | 6,687.70 | 6,745.30 | 6,687.70 | 6,728.50 | 6,728.50 | 578,600 |
08 Dec 2020 | 6,669.40 | 6,699.40 | 6,658.90 | 6,687.70 | 6,687.70 | 656,800 |
07 Dec 2020 | 6,634.30 | 6,714.70 | 6,634.30 | 6,675.00 | 6,675.00 | 604,300 |
04 Dec 2020 | 6,615.30 | 6,650.10 | 6,613.90 | 6,634.10 | 6,634.10 | 612,100 |
03 Dec 2020 | 6,590.20 | 6,628.20 | 6,590.20 | 6,615.30 | 6,615.30 | 699,400 |
02 Dec 2020 | 6,588.50 | 6,616.00 | 6,561.50 | 6,590.20 | 6,590.20 | 749,000 |
01 Dec 2020 | 6,517.20 | 6,613.50 | 6,511.40 | 6,588.50 | 6,588.50 | 701,800 |
30 Nov 2020 | 6,605.50 | 6,641.10 | 6,517.80 | 6,517.80 | 6,517.80 | 1,118,600 |
27 Nov 2020 | 6,636.40 | 6,636.40 | 6,587.90 | 6,601.10 | 6,601.10 | 491,500 |
26 Nov 2020 | 6,683.30 | 6,686.40 | 6,636.40 | 6,636.40 | 6,636.40 | 621,800 |
25 Nov 2020 | 6,644.10 | 6,713.30 | 6,644.10 | 6,683.30 | 6,683.30 | 969,700 |
24 Nov 2020 | 6,561.60 | 6,661.40 | 6,561.60 | 6,644.10 | 6,644.10 | 811,500 |
23 Nov 2020 | 6,539.20 | 6,594.00 | 6,539.20 | 6,561.60 | 6,561.60 | 554,400 |
20 Nov 2020 | 6,544.00 | 6,562.10 | 6,535.60 | 6,539.20 | 6,539.20 | 636,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |