Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jan 2021 | 13,024.69 | 13,114.50 | 12,838.36 | 12,838.36 | 12,838.36 | - |
15 Jan 2021 | 13,115.87 | 13,148.25 | 12,991.11 | 13,024.69 | 13,024.69 | 30,423,300 |
14 Jan 2021 | 13,115.87 | 13,115.87 | 13,115.87 | 13,115.87 | 13,115.87 | - |
13 Jan 2021 | 13,120.28 | 13,120.28 | 13,120.28 | 13,120.28 | 13,120.28 | - |
12 Jan 2021 | 13,183.69 | 13,183.69 | 13,183.69 | 13,183.69 | 13,183.69 | - |
11 Jan 2021 | 13,290.09 | 13,290.09 | 13,290.09 | 13,290.09 | 13,290.09 | - |
08 Jan 2021 | 13,485.67 | 13,643.78 | 13,366.82 | 13,558.19 | 13,558.19 | 37,115,400 |
07 Jan 2021 | 13,485.67 | 13,485.67 | 13,485.67 | 13,485.67 | 13,485.67 | - |
06 Jan 2021 | 13,333.93 | 13,333.93 | 13,333.93 | 13,333.93 | 13,333.93 | - |
05 Jan 2021 | 13,367.65 | 13,367.65 | 13,367.65 | 13,367.65 | 13,367.65 | - |
31 Dec 2020 | 13,217.14 | 13,265.31 | 13,091.64 | 13,091.64 | 13,091.64 | 12,016,100 |
30 Dec 2020 | 13,217.14 | 13,217.14 | 13,217.14 | 13,217.14 | 13,217.14 | - |
29 Dec 2020 | 13,246.77 | 13,246.77 | 13,246.77 | 13,246.77 | 13,246.77 | - |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 13,020.21 | 13,020.21 | 13,020.21 | 13,020.21 | 13,020.21 | - |
22 Dec 2020 | 12,842.69 | 12,842.69 | 12,842.69 | 12,842.69 | 12,842.69 | - |
21 Dec 2020 | 12,607.74 | 12,607.74 | 12,607.74 | 12,607.74 | 12,607.74 | - |
18 Dec 2020 | 12,888.77 | 12,969.35 | 12,588.12 | 12,682.00 | 12,682.00 | 84,442,800 |
17 Dec 2020 | 12,888.77 | 12,888.77 | 12,888.77 | 12,888.77 | 12,888.77 | - |
16 Dec 2020 | 12,828.99 | 12,828.99 | 12,828.99 | 12,828.99 | 12,828.99 | - |
15 Dec 2020 | 12,767.17 | 12,767.17 | 12,767.17 | 12,767.17 | 12,767.17 | - |
14 Dec 2020 | 12,835.12 | 12,835.12 | 12,835.12 | 12,835.12 | 12,835.12 | - |
11 Dec 2020 | 12,860.37 | 12,921.44 | 12,824.73 | 12,919.25 | 12,919.25 | 44,343,000 |
10 Dec 2020 | 12,860.37 | 12,860.37 | 12,860.37 | 12,860.37 | 12,860.37 | - |
09 Dec 2020 | 12,889.40 | 12,889.40 | 12,889.40 | 12,889.40 | 12,889.40 | - |
08 Dec 2020 | 12,719.59 | 12,719.59 | 12,719.59 | 12,719.59 | 12,719.59 | - |
07 Dec 2020 | 12,656.02 | 12,656.02 | 12,656.02 | 12,656.02 | 12,656.02 | - |
04 Dec 2020 | 12,650.33 | 12,707.27 | 12,620.71 | 12,631.38 | 12,631.38 | 30,973,200 |
03 Dec 2020 | 12,648.91 | 12,648.91 | 12,648.91 | 12,648.91 | 12,648.91 | - |
02 Dec 2020 | 12,728.69 | 12,728.69 | 12,728.69 | 12,728.69 | 12,728.69 | - |
01 Dec 2020 | 12,729.91 | 12,729.91 | 12,729.91 | 12,729.91 | 12,729.91 | - |
30 Nov 2020 | 12,768.52 | 12,768.52 | 12,768.52 | 12,768.52 | 12,768.52 | - |
27 Nov 2020 | 12,602.02 | 12,641.57 | 12,593.77 | 12,639.83 | 12,639.83 | 27,499,700 |
26 Nov 2020 | 12,602.02 | 12,602.02 | 12,602.02 | 12,602.02 | 12,602.02 | - |
25 Nov 2020 | 12,669.11 | 12,688.99 | 12,643.24 | 12,678.76 | 12,678.76 | 11,769,800 |
24 Nov 2020 | 12,555.08 | 12,709.90 | 12,555.08 | 12,677.59 | 12,677.59 | 10,906,000 |
23 Nov 2020 | 12,502.29 | 12,548.85 | 12,502.29 | 12,514.95 | 12,514.95 | 11,105,900 |
20 Nov 2020 | 12,557.13 | 12,566.25 | 12,441.81 | 12,441.81 | 12,441.81 | 29,268,700 |
19 Nov 2020 | 12,557.13 | 12,557.13 | 12,557.13 | 12,557.13 | 12,557.13 | - |
18 Nov 2020 | 12,605.96 | 12,605.96 | 12,605.96 | 12,605.96 | 12,605.96 | - |
17 Nov 2020 | 12,765.03 | 12,765.03 | 12,765.03 | 12,765.03 | 12,765.03 | - |
16 Nov 2020 | 12,744.92 | 12,744.92 | 12,744.92 | 12,744.92 | 12,744.92 | - |
13 Nov 2020 | 12,670.62 | 12,733.55 | 12,595.79 | 12,700.17 | 12,700.17 | 30,724,900 |
12 Nov 2020 | 12,670.62 | 12,670.62 | 12,670.62 | 12,670.62 | 12,670.62 | - |
11 Nov 2020 | 12,665.63 | 12,665.63 | 12,665.63 | 12,665.63 | 12,665.63 | - |
10 Nov 2020 | 12,612.39 | 12,612.39 | 12,612.39 | 12,612.39 | 12,612.39 | - |
09 Nov 2020 | 12,562.20 | 12,562.20 | 12,562.20 | 12,562.20 | 12,562.20 | - |
06 Nov 2020 | 12,250.87 | 12,416.94 | 12,250.87 | 12,337.02 | 12,337.02 | 24,547,100 |
05 Nov 2020 | 12,249.98 | 12,249.98 | 12,249.98 | 12,249.98 | 12,249.98 | - |
04 Nov 2020 | 12,199.93 | 12,199.93 | 12,199.93 | 12,199.93 | 12,199.93 | - |
03 Nov 2020 | 12,130.31 | 12,130.31 | 12,130.31 | 12,130.31 | 12,130.31 | - |
02 Nov 2020 | 12,070.83 | 12,070.83 | 12,070.83 | 12,070.83 | 12,070.83 | - |
30 Oct 2020 | 12,201.80 | 12,223.45 | 12,044.93 | 12,084.47 | 12,084.47 | 41,535,300 |
29 Oct 2020 | 12,264.52 | 12,264.52 | 12,098.60 | 12,201.80 | 12,201.80 | 28,980,900 |
28 Oct 2020 | 12,251.91 | 12,331.98 | 12,228.73 | 12,264.52 | 12,264.52 | 37,174,100 |
27 Oct 2020 | 12,470.34 | 12,470.34 | 12,251.91 | 12,251.91 | 12,251.91 | 31,757,100 |
23 Oct 2020 | 12,407.29 | 12,470.34 | 12,367.99 | 12,470.34 | 12,470.34 | 31,926,400 |
22 Oct 2020 | 12,432.61 | 12,488.73 | 12,356.01 | 12,407.29 | 12,407.29 | 44,766,000 |
21 Oct 2020 | 12,462.38 | 12,502.89 | 12,412.08 | 12,432.61 | 12,432.61 | 42,505,400 |
20 Oct 2020 | 12,385.25 | 12,474.25 | 12,385.25 | 12,462.05 | 12,462.05 | 34,645,000 |
19 Oct 2020 | 12,433.16 | 12,462.61 | 12,385.25 | 12,385.25 | 12,385.25 | 27,512,500 |
16 Oct 2020 | 12,486.73 | 12,507.71 | 12,423.51 | 12,433.16 | 12,433.16 | 63,304,000 |
15 Oct 2020 | 12,543.61 | 12,545.33 | 12,456.37 | 12,486.73 | 12,486.73 | 32,077,400 |
14 Oct 2020 | 12,453.85 | 12,543.61 | 12,431.17 | 12,543.61 | 12,543.61 | 34,990,600 |
13 Oct 2020 | 12,356.89 | 12,454.57 | 12,356.89 | 12,453.85 | 12,453.85 | 32,359,700 |
12 Oct 2020 | 12,280.54 | 12,356.89 | 12,280.54 | 12,356.89 | 12,356.89 | 27,060,200 |
09 Oct 2020 | 12,235.92 | 12,312.69 | 12,235.92 | 12,280.54 | 12,280.54 | 28,295,600 |
08 Oct 2020 | 12,016.15 | 12,235.92 | 12,016.15 | 12,235.92 | 12,235.92 | 30,683,400 |
07 Oct 2020 | 11,975.02 | 12,016.15 | 11,923.94 | 12,016.15 | 12,016.15 | 32,084,700 |
06 Oct 2020 | 11,898.26 | 11,992.45 | 11,890.81 | 11,975.02 | 11,975.02 | 36,121,400 |
05 Oct 2020 | 11,822.84 | 11,898.26 | 11,805.93 | 11,898.26 | 11,898.26 | 22,970,200 |
02 Oct 2020 | 11,812.73 | 11,863.27 | 11,785.66 | 11,822.84 | 11,822.84 | 26,559,800 |
01 Oct 2020 | 11,748.61 | 11,828.00 | 11,747.51 | 11,812.73 | 11,812.73 | 33,254,500 |
30 Sep 2020 | 11,742.09 | 11,773.60 | 11,676.30 | 11,747.28 | 11,747.28 | 48,534,800 |
29 Sep 2020 | 11,815.86 | 11,876.67 | 11,727.20 | 11,742.09 | 11,742.09 | 32,620,700 |
28 Sep 2020 | 11,797.08 | 11,802.29 | 11,564.34 | 11,802.29 | 11,802.29 | 36,201,600 |
25 Sep 2020 | 11,689.89 | 11,797.08 | 11,689.89 | 11,797.08 | 11,797.08 | 26,002,000 |
24 Sep 2020 | 11,711.48 | 11,711.48 | 11,630.30 | 11,689.89 | 11,689.89 | 32,068,300 |
23 Sep 2020 | 11,609.22 | 11,716.73 | 11,609.22 | 11,704.62 | 11,704.62 | 50,072,200 |
22 Sep 2020 | 11,539.10 | 11,615.97 | 11,504.32 | 11,609.22 | 11,609.22 | 38,801,600 |
21 Sep 2020 | 11,633.52 | 11,663.88 | 11,539.10 | 11,539.10 | 11,539.10 | 26,166,600 |
18 Sep 2020 | 11,777.13 | 11,791.65 | 11,633.52 | 11,633.52 | 11,633.52 | 116,338,200 |
17 Sep 2020 | 11,838.95 | 11,873.38 | 11,768.13 | 11,777.13 | 11,777.13 | 49,069,500 |
16 Sep 2020 | 11,771.29 | 11,849.05 | 11,771.29 | 11,814.71 | 11,814.71 | 33,797,000 |
15 Sep 2020 | 11,791.82 | 11,848.34 | 11,770.75 | 11,770.75 | 11,770.75 | 35,715,500 |
14 Sep 2020 | 11,759.78 | 11,799.38 | 11,754.93 | 11,790.54 | 11,790.54 | 35,543,500 |
11 Sep 2020 | 11,813.78 | 11,813.78 | 11,694.50 | 11,748.03 | 11,748.03 | 34,942,900 |
10 Sep 2020 | 11,745.89 | 11,884.31 | 11,745.89 | 11,811.78 | 11,811.78 | 58,808,900 |
09 Sep 2020 | 11,896.36 | 11,896.36 | 11,724.28 | 11,739.11 | 11,739.11 | 45,416,900 |
08 Sep 2020 | 11,859.45 | 11,944.18 | 11,859.45 | 11,895.63 | 11,895.63 | 38,815,600 |
07 Sep 2020 | 11,824.94 | 11,861.97 | 11,784.13 | 11,859.45 | 11,859.45 | 35,407,000 |
04 Sep 2020 | 12,055.93 | 12,055.93 | 11,817.32 | 11,824.31 | 11,824.31 | 32,230,500 |
03 Sep 2020 | 11,903.79 | 12,055.05 | 11,903.79 | 12,055.05 | 12,055.05 | 42,292,200 |
02 Sep 2020 | 11,794.59 | 11,902.98 | 11,794.59 | 11,902.98 | 11,902.98 | 51,734,300 |
01 Sep 2020 | 11,937.56 | 11,978.01 | 11,772.84 | 11,793.16 | 11,793.16 | 34,194,100 |
31 Aug 2020 | 12,093.52 | 12,114.76 | 11,937.56 | 11,937.56 | 11,937.56 | 51,819,800 |
28 Aug 2020 | 12,054.75 | 12,093.52 | 11,994.38 | 12,093.52 | 12,093.52 | 48,717,900 |
27 Aug 2020 | 12,031.51 | 12,074.36 | 12,031.51 | 12,053.43 | 12,053.43 | 6,293,600 |
26 Aug 2020 | 12,009.15 | 12,031.51 | 11,958.63 | 12,031.51 | 12,031.51 | 44,342,300 |
25 Aug 2020 | 11,921.07 | 12,003.47 | 11,921.07 | 11,993.18 | 11,993.18 | 33,011,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |