Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jan 2021 | 31,198.01 | 31,272.22 | 31,120.92 | 31,176.01 | 31,176.01 | 4,187,800 |
20 Jan 2021 | 31,017.54 | 31,235.98 | 30,997.79 | 31,188.38 | 31,188.38 | 3,849,800 |
19 Jan 2021 | 30,887.42 | 31,086.62 | 30,865.03 | 30,930.52 | 30,930.52 | 3,864,000 |
15 Jan 2021 | 30,926.77 | 30,941.98 | 30,612.67 | 30,814.26 | 30,814.26 | 4,330,000 |
14 Jan 2021 | 31,085.67 | 31,223.78 | 30,982.24 | 30,991.52 | 30,991.52 | 4,278,100 |
13 Jan 2021 | 31,084.88 | 31,153.37 | 30,992.05 | 31,060.47 | 31,060.47 | 4,132,500 |
12 Jan 2021 | 31,015.01 | 31,114.56 | 30,888.76 | 31,068.69 | 31,068.69 | 3,626,200 |
11 Jan 2021 | 31,015.37 | 31,096.98 | 30,832.06 | 31,008.69 | 31,008.69 | 3,565,400 |
08 Jan 2021 | 31,069.58 | 31,140.67 | 30,793.27 | 31,097.97 | 31,097.97 | 3,811,500 |
07 Jan 2021 | 30,901.18 | 31,193.40 | 30,897.86 | 31,041.13 | 31,041.13 | 4,278,100 |
06 Jan 2021 | 30,362.78 | 31,022.65 | 30,313.07 | 30,829.40 | 30,829.40 | 5,004,300 |
05 Jan 2021 | 30,204.25 | 30,504.89 | 30,141.78 | 30,391.60 | 30,391.60 | 3,509,100 |
04 Jan 2021 | 30,627.47 | 30,674.28 | 29,881.82 | 30,223.89 | 30,223.89 | 4,750,800 |
31 Dec 2020 | 30,417.64 | 30,637.47 | 30,344.50 | 30,606.48 | 30,606.48 | 2,844,700 |
30 Dec 2020 | 30,415.09 | 30,525.35 | 30,393.04 | 30,409.56 | 30,409.56 | 2,918,900 |
29 Dec 2020 | 30,492.07 | 30,588.79 | 30,274.24 | 30,335.67 | 30,335.67 | 3,576,100 |
28 Dec 2020 | 30,283.23 | 30,525.56 | 30,283.23 | 30,403.97 | 30,403.97 | 3,024,900 |
24 Dec 2020 | 30,155.92 | 30,209.67 | 30,099.30 | 30,199.87 | 30,199.87 | 1,455,700 |
23 Dec 2020 | 30,046.73 | 30,292.53 | 30,046.73 | 30,129.83 | 30,129.83 | 2,740,500 |
22 Dec 2020 | 30,200.20 | 30,200.20 | 29,992.89 | 30,015.51 | 30,015.51 | 3,888,100 |
21 Dec 2020 | 30,159.00 | 30,304.14 | 29,755.53 | 30,216.45 | 30,216.45 | 4,374,800 |
18 Dec 2020 | 30,314.26 | 30,343.59 | 30,029.44 | 30,179.05 | 30,179.05 | 7,820,700 |
17 Dec 2020 | 30,216.00 | 30,323.78 | 30,216.00 | 30,303.37 | 30,303.37 | 3,455,300 |
16 Dec 2020 | 30,191.38 | 30,236.03 | 30,080.11 | 30,154.54 | 30,154.54 | 3,445,900 |
15 Dec 2020 | 29,919.09 | 30,243.26 | 29,894.95 | 30,199.31 | 30,199.31 | 4,177,700 |
14 Dec 2020 | 30,123.91 | 30,325.79 | 29,849.15 | 29,861.55 | 29,861.55 | 3,719,800 |
11 Dec 2020 | 29,988.21 | 30,071.13 | 29,820.84 | 30,046.37 | 30,046.37 | 3,938,700 |
10 Dec 2020 | 30,032.55 | 30,063.87 | 29,876.82 | 29,999.26 | 29,999.26 | 3,255,500 |
09 Dec 2020 | 30,229.81 | 30,319.70 | 29,951.85 | 30,068.81 | 30,068.81 | 3,805,200 |
08 Dec 2020 | 29,997.95 | 30,246.22 | 29,972.07 | 30,173.88 | 30,173.88 | 3,111,900 |
07 Dec 2020 | 30,233.03 | 30,233.03 | 29,967.22 | 30,069.79 | 30,069.79 | 3,658,100 |
04 Dec 2020 | 29,989.56 | 30,218.26 | 29,989.56 | 30,218.26 | 30,218.26 | 3,565,900 |
03 Dec 2020 | 29,920.83 | 30,110.88 | 29,877.27 | 29,969.52 | 29,969.52 | 4,056,800 |
02 Dec 2020 | 29,695.09 | 29,902.51 | 29,599.29 | 29,883.79 | 29,883.79 | 3,852,800 |
01 Dec 2020 | 29,797.50 | 30,083.31 | 29,797.50 | 29,823.92 | 29,823.92 | 4,295,100 |
30 Nov 2020 | 29,854.51 | 29,854.51 | 29,463.64 | 29,638.64 | 29,638.64 | 5,513,500 |
27 Nov 2020 | 29,911.33 | 30,015.13 | 29,819.98 | 29,910.37 | 29,910.37 | 1,770,400 |
25 Nov 2020 | 30,058.87 | 30,058.87 | 29,806.25 | 29,872.47 | 29,872.47 | 3,230,300 |
24 Nov 2020 | 29,746.11 | 30,116.51 | 29,746.11 | 30,046.24 | 30,046.24 | 4,327,600 |
23 Nov 2020 | 29,332.82 | 29,667.75 | 29,332.82 | 29,591.27 | 29,591.27 | 3,872,000 |
20 Nov 2020 | 29,437.57 | 29,469.89 | 29,231.20 | 29,263.48 | 29,263.48 | 3,053,500 |
19 Nov 2020 | 29,370.92 | 29,524.90 | 29,228.38 | 29,483.23 | 29,483.23 | 3,313,300 |
18 Nov 2020 | 29,875.40 | 29,930.85 | 29,432.84 | 29,438.42 | 29,438.42 | 3,828,500 |
17 Nov 2020 | 29,800.15 | 29,872.42 | 29,520.29 | 29,783.35 | 29,783.35 | 3,723,800 |
16 Nov 2020 | 29,672.36 | 29,964.29 | 29,672.36 | 29,950.44 | 29,950.44 | 4,182,900 |
13 Nov 2020 | 29,203.90 | 29,559.25 | 29,203.90 | 29,479.81 | 29,479.81 | 3,488,100 |
12 Nov 2020 | 29,231.91 | 29,311.83 | 28,902.13 | 29,080.17 | 29,080.17 | 3,693,200 |
11 Nov 2020 | 29,524.35 | 29,593.11 | 29,281.22 | 29,397.63 | 29,397.63 | 3,767,000 |
10 Nov 2020 | 29,254.17 | 29,478.86 | 29,126.99 | 29,420.92 | 29,420.92 | 5,269,800 |
09 Nov 2020 | 29,467.90 | 29,933.83 | 29,130.66 | 29,157.97 | 29,157.97 | 6,733,100 |
06 Nov 2020 | 28,399.13 | 28,431.96 | 28,189.50 | 28,323.40 | 28,323.40 | 3,267,100 |
05 Nov 2020 | 28,083.37 | 28,495.05 | 28,083.37 | 28,390.18 | 28,390.18 | 3,901,400 |
04 Nov 2020 | 27,512.83 | 28,301.50 | 27,512.83 | 27,847.66 | 27,847.66 | 4,478,600 |
03 Nov 2020 | 27,138.69 | 27,640.21 | 27,138.69 | 27,480.03 | 27,480.03 | 3,509,800 |
02 Nov 2020 | 26,691.28 | 27,043.48 | 26,691.28 | 26,925.05 | 26,925.05 | 3,799,900 |
30 Oct 2020 | 26,572.27 | 26,639.18 | 26,143.77 | 26,501.60 | 26,501.60 | 5,048,200 |
29 Oct 2020 | 26,480.98 | 26,891.89 | 26,290.78 | 26,659.11 | 26,659.11 | 4,197,700 |
28 Oct 2020 | 27,102.14 | 27,102.14 | 26,497.39 | 26,519.95 | 26,519.95 | 4,961,500 |
27 Oct 2020 | 27,651.18 | 27,707.69 | 27,457.96 | 27,463.19 | 27,463.19 | 3,664,000 |
26 Oct 2020 | 28,185.82 | 28,185.82 | 27,370.16 | 27,685.38 | 27,685.38 | 4,041,500 |
23 Oct 2020 | 28,409.65 | 28,436.52 | 28,149.82 | 28,335.57 | 28,335.57 | 3,473,000 |
22 Oct 2020 | 28,197.42 | 28,421.31 | 28,040.18 | 28,363.66 | 28,363.66 | 3,303,200 |
21 Oct 2020 | 28,270.66 | 28,450.64 | 28,196.39 | 28,210.82 | 28,210.82 | 2,994,200 |
20 Oct 2020 | 28,245.85 | 28,575.03 | 28,243.04 | 28,308.79 | 28,308.79 | 3,502,200 |
19 Oct 2020 | 28,633.55 | 28,711.93 | 28,139.40 | 28,195.42 | 28,195.42 | 3,587,000 |
16 Oct 2020 | 28,570.72 | 28,842.90 | 28,570.72 | 28,606.31 | 28,606.31 | 3,561,400 |
15 Oct 2020 | 28,323.40 | 28,535.85 | 28,181.54 | 28,494.20 | 28,494.20 | 3,289,400 |
14 Oct 2020 | 28,731.30 | 28,792.56 | 28,461.73 | 28,514.00 | 28,514.00 | 3,708,000 |
13 Oct 2020 | 28,764.95 | 28,808.84 | 28,604.35 | 28,679.81 | 28,679.81 | 5,261,100 |
12 Oct 2020 | 28,671.12 | 28,957.90 | 28,659.67 | 28,837.52 | 28,837.52 | 4,936,800 |
09 Oct 2020 | 28,533.61 | 28,676.29 | 28,440.63 | 28,586.90 | 28,586.90 | 3,240,500 |
08 Oct 2020 | 28,348.86 | 28,459.13 | 28,265.56 | 28,425.51 | 28,425.51 | 3,147,500 |
07 Oct 2020 | 27,971.36 | 28,369.66 | 27,971.36 | 28,303.46 | 28,303.46 | 3,287,500 |
06 Oct 2020 | 28,214.24 | 28,354.48 | 27,728.03 | 27,772.76 | 27,772.76 | 4,350,300 |
05 Oct 2020 | 27,825.42 | 28,162.64 | 27,825.42 | 28,148.64 | 28,148.64 | 3,182,100 |
02 Oct 2020 | 27,536.39 | 27,861.43 | 27,382.94 | 27,682.81 | 27,682.81 | 3,927,700 |
01 Oct 2020 | 27,940.63 | 28,041.46 | 27,669.26 | 27,816.90 | 27,816.90 | 3,734,500 |
30 Sep 2020 | 27,514.64 | 28,026.33 | 27,511.06 | 27,781.70 | 27,781.70 | 4,525,500 |
29 Sep 2020 | 27,560.24 | 27,605.60 | 27,338.09 | 27,452.66 | 27,452.66 | 3,038,200 |
28 Sep 2020 | 27,362.14 | 27,722.60 | 27,362.14 | 27,584.06 | 27,584.06 | 4,018,600 |
25 Sep 2020 | 26,694.51 | 27,239.29 | 26,635.38 | 27,173.96 | 27,173.96 | 3,889,000 |
24 Sep 2020 | 26,716.09 | 27,094.85 | 26,537.01 | 26,815.44 | 26,815.44 | 4,478,100 |
23 Sep 2020 | 27,413.60 | 27,464.46 | 26,716.12 | 26,763.13 | 26,763.13 | 4,594,700 |
22 Sep 2020 | 27,170.34 | 27,333.09 | 26,989.93 | 27,288.18 | 27,288.18 | 4,207,200 |
21 Sep 2020 | 27,484.71 | 27,484.71 | 26,715.15 | 27,147.70 | 27,147.70 | 5,236,600 |
18 Sep 2020 | 27,864.87 | 27,946.69 | 27,487.97 | 27,657.42 | 27,657.42 | 6,987,100 |
17 Sep 2020 | 27,834.18 | 28,056.79 | 27,647.93 | 27,901.98 | 27,901.98 | 4,372,300 |
16 Sep 2020 | 28,031.69 | 28,364.77 | 28,021.67 | 28,032.38 | 28,032.38 | 4,166,500 |
15 Sep 2020 | 28,139.76 | 28,231.06 | 27,931.45 | 27,995.60 | 27,995.60 | 4,145,200 |
14 Sep 2020 | 27,718.74 | 28,086.06 | 27,718.74 | 27,993.33 | 27,993.33 | 3,807,500 |
11 Sep 2020 | 27,613.86 | 27,828.82 | 27,448.15 | 27,665.64 | 27,665.64 | 4,353,300 |
10 Sep 2020 | 28,022.51 | 28,174.78 | 27,447.08 | 27,534.58 | 27,534.58 | 4,428,500 |
09 Sep 2020 | 27,711.71 | 28,206.21 | 27,704.54 | 27,940.47 | 27,940.47 | 4,605,900 |
08 Sep 2020 | 27,925.23 | 27,925.23 | 27,464.90 | 27,500.89 | 27,500.89 | 5,808,600 |
04 Sep 2020 | 28,341.05 | 28,539.75 | 27,664.68 | 28,133.31 | 28,133.31 | 6,946,400 |
03 Sep 2020 | 29,090.70 | 29,199.35 | 28,074.76 | 28,292.73 | 28,292.73 | 6,500,800 |
02 Sep 2020 | 28,736.79 | 29,162.88 | 28,713.53 | 29,100.50 | 29,100.50 | 5,395,100 |
01 Sep 2020 | 28,439.61 | 28,659.26 | 28,290.72 | 28,645.66 | 28,645.66 | 4,234,100 |
31 Aug 2020 | 28,643.66 | 28,643.66 | 28,363.55 | 28,430.05 | 28,430.05 | 5,173,200 |
28 Aug 2020 | 28,601.29 | 28,733.35 | 28,487.98 | 28,653.87 | 28,653.87 | 3,697,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |