Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 39,283.67 | 41,309.73 | 37,348.05 | 40,903.73 | 40,903.73 | 115,819,241,472 |
21 Jan 2021 | 45,843.58 | 45,838.68 | 38,973.37 | 39,724.34 | 39,724.34 | 97,479,405,896 |
20 Jan 2021 | 46,736.48 | 47,167.34 | 43,379.13 | 45,841.46 | 45,841.46 | 86,188,127,850 |
19 Jan 2021 | 47,680.48 | 49,001.22 | 46,762.02 | 46,762.02 | 46,762.02 | 74,213,149,597 |
18 Jan 2021 | 46,580.09 | 48,632.30 | 45,403.94 | 47,664.67 | 47,664.67 | 64,426,805,716 |
17 Jan 2021 | 46,947.50 | 47,646.26 | 44,322.35 | 46,578.84 | 46,578.84 | 68,141,219,153 |
16 Jan 2021 | 47,803.63 | 49,157.34 | 46,259.34 | 46,966.32 | 46,966.32 | 74,913,942,275 |
15 Jan 2021 | 50,360.34 | 50,879.17 | 44,978.23 | 47,808.46 | 47,808.46 | 87,970,268,397 |
14 Jan 2021 | 48,183.24 | 51,495.47 | 47,598.79 | 50,399.72 | 50,399.72 | 81,817,987,949 |
13 Jan 2021 | 43,617.12 | 48,616.56 | 41,959.50 | 48,171.95 | 48,171.95 | 89,542,881,048 |
12 Jan 2021 | 46,082.02 | 47,345.93 | 42,417.97 | 43,627.20 | 43,627.20 | 96,163,445,201 |
11 Jan 2021 | 49,667.84 | 49,667.84 | 39,642.78 | 46,147.27 | 46,147.27 | 160,006,833,032 |
10 Jan 2021 | 51,874.00 | 53,376.54 | 46,359.46 | 49,680.68 | 49,680.68 | 103,594,023,696 |
09 Jan 2021 | 52,520.39 | 53,397.37 | 50,192.67 | 51,874.43 | 51,874.43 | 79,876,511,282 |
08 Jan 2021 | 50,700.71 | 54,022.54 | 47,472.14 | 52,531.94 | 52,531.94 | 113,449,268,555 |
07 Jan 2021 | 47,128.02 | 51,833.48 | 46,906.65 | 50,686.91 | 50,686.91 | 109,124,136,558 |
06 Jan 2021 | 43,817.36 | 47,186.65 | 43,152.60 | 47,115.86 | 47,115.86 | 96,330,948,325 |
05 Jan 2021 | 41,693.07 | 44,403.79 | 39,221.81 | 43,790.07 | 43,790.07 | 87,016,490,204 |
04 Jan 2021 | 42,548.61 | 43,360.96 | 37,133.98 | 41,686.39 | 41,686.39 | 105,824,510,347 |
03 Jan 2021 | 41,763.41 | 44,985.93 | 41,663.20 | 42,511.11 | 42,511.11 | 102,011,582,370 |
02 Jan 2021 | 38,184.98 | 43,096.68 | 37,814.17 | 41,760.63 | 41,760.63 | 88,214,867,182 |
01 Jan 2021 | 37,658.84 | 38,417.91 | 37,410.79 | 38,181.99 | 38,181.99 | 52,943,282,221 |
31 Dec 2020 | 37,515.30 | 38,024.98 | 36,470.36 | 37,668.86 | 37,668.86 | 60,727,639,338 |
30 Dec 2020 | 35,953.05 | 37,650.23 | 35,953.05 | 37,514.50 | 37,514.50 | 66,711,474,360 |
29 Dec 2020 | 35,690.55 | 35,965.64 | 34,213.94 | 35,956.13 | 35,956.13 | 59,482,577,412 |
28 Dec 2020 | 34,531.24 | 36,109.34 | 34,433.75 | 35,694.50 | 35,694.50 | 64,650,851,267 |
27 Dec 2020 | 34,791.18 | 37,224.86 | 34,095.49 | 34,520.04 | 34,520.04 | 87,350,128,672 |
26 Dec 2020 | 32,472.12 | 35,157.91 | 32,269.04 | 34,788.10 | 34,788.10 | 63,600,205,586 |
25 Dec 2020 | 31,246.34 | 32,515.65 | 30,926.65 | 32,456.03 | 32,456.03 | 55,357,171,067 |
24 Dec 2020 | 30,651.67 | 31,288.57 | 29,994.20 | 31,249.47 | 31,249.47 | 54,084,709,877 |
23 Dec 2020 | 31,483.31 | 31,834.37 | 30,098.49 | 30,653.17 | 30,653.17 | 67,457,030,959 |
22 Dec 2020 | 30,087.84 | 31,493.81 | 29,702.92 | 31,484.71 | 31,484.71 | 58,475,776,663 |
21 Dec 2020 | 30,938.23 | 31,762.02 | 29,460.61 | 30,099.77 | 30,099.77 | 60,524,986,369 |
20 Dec 2020 | 31,300.29 | 31,902.45 | 30,363.64 | 30,941.97 | 30,941.97 | 49,876,914,381 |
19 Dec 2020 | 30,344.17 | 31,594.24 | 29,942.26 | 31,310.87 | 31,310.87 | 50,485,423,425 |
18 Dec 2020 | 29,951.76 | 30,535.47 | 29,468.05 | 30,350.85 | 30,350.85 | 52,978,176,732 |
17 Dec 2020 | 28,150.95 | 31,026.93 | 28,018.90 | 29,949.61 | 29,949.61 | 93,740,238,936 |
16 Dec 2020 | 25,694.86 | 28,345.91 | 25,553.92 | 28,153.92 | 28,153.92 | 58,669,766,472 |
15 Dec 2020 | 25,542.13 | 25,829.28 | 25,385.14 | 25,692.56 | 25,692.56 | 35,384,830,847 |
14 Dec 2020 | 25,357.65 | 25,614.55 | 25,248.02 | 25,541.76 | 25,541.76 | 29,824,702,947 |
13 Dec 2020 | 24,962.52 | 25,727.32 | 24,866.38 | 25,354.85 | 25,354.85 | 33,710,163,728 |
12 Dec 2020 | 23,959.81 | 25,112.22 | 23,952.80 | 24,958.39 | 24,958.39 | 28,872,548,540 |
11 Dec 2020 | 24,274.83 | 24,248.48 | 23,401.91 | 23,969.87 | 23,969.87 | 37,058,186,194 |
10 Dec 2020 | 24,958.14 | 24,958.14 | 23,867.26 | 24,276.24 | 24,276.24 | 33,955,025,607 |
09 Dec 2020 | 24,728.32 | 25,061.62 | 24,082.79 | 24,958.97 | 24,958.97 | 46,302,733,320 |
08 Dec 2020 | 25,880.76 | 25,975.38 | 24,646.36 | 24,728.67 | 24,728.67 | 42,776,159,672 |
07 Dec 2020 | 26,032.47 | 26,128.18 | 25,479.35 | 25,880.89 | 25,880.89 | 36,271,110,130 |
06 Dec 2020 | 25,797.23 | 26,086.00 | 25,452.06 | 26,035.15 | 26,035.15 | 34,040,995,700 |
05 Dec 2020 | 25,183.36 | 25,805.68 | 25,037.64 | 25,797.30 | 25,797.30 | 36,690,683,329 |
04 Dec 2020 | 26,151.79 | 26,230.98 | 25,181.75 | 25,185.22 | 25,185.22 | 45,620,009,684 |
03 Dec 2020 | 25,902.46 | 26,295.98 | 25,539.68 | 26,149.69 | 26,149.69 | 42,939,092,589 |
02 Dec 2020 | 25,473.17 | 26,184.88 | 24,861.95 | 25,895.94 | 25,895.94 | 50,423,665,500 |
01 Dec 2020 | 26,687.03 | 27,004.82 | 24,916.79 | 25,474.87 | 25,474.87 | 67,245,169,833 |
30 Nov 2020 | 24,564.37 | 26,763.61 | 24,564.37 | 26,676.24 | 26,676.24 | 64,874,507,426 |
29 Nov 2020 | 23,992.65 | 24,756.14 | 23,775.31 | 24,563.23 | 24,563.23 | 42,071,317,046 |
28 Nov 2020 | 23,171.17 | 24,174.50 | 22,897.28 | 23,989.65 | 23,989.65 | 44,142,298,169 |
27 Nov 2020 | 23,317.40 | 23,714.97 | 22,349.54 | 23,165.03 | 23,165.03 | 52,652,897,047 |
26 Nov 2020 | 25,434.84 | 25,618.40 | 22,198.07 | 23,312.93 | 23,312.93 | 83,457,025,801 |
25 Nov 2020 | 25,934.01 | 26,401.30 | 25,230.02 | 25,437.94 | 25,437.94 | 59,358,009,655 |
24 Nov 2020 | 25,175.44 | 26,333.37 | 24,765.43 | 25,938.15 | 25,938.15 | 69,869,316,864 |
23 Nov 2020 | 25,120.54 | 25,515.71 | 24,583.51 | 25,174.22 | 25,174.22 | 58,591,098,173 |
22 Nov 2020 | 25,527.52 | 25,591.52 | 24,198.10 | 25,120.52 | 25,120.52 | 56,449,961,793 |
21 Nov 2020 | 25,498.88 | 25,930.63 | 25,256.56 | 25,527.52 | 25,527.52 | 54,294,540,230 |
20 Nov 2020 | 24,516.11 | 25,663.30 | 24,407.27 | 25,498.87 | 25,498.87 | 50,655,748,015 |
19 Nov 2020 | 24,387.68 | 24,940.63 | 23,921.40 | 24,516.12 | 24,516.12 | 50,891,029,333 |
18 Nov 2020 | 24,186.24 | 25,216.36 | 23,722.79 | 24,387.87 | 24,387.87 | 67,208,816,226 |
17 Nov 2020 | 22,796.11 | 24,343.70 | 22,625.45 | 24,186.54 | 24,186.54 | 53,466,649,150 |
16 Nov 2020 | 21,883.11 | 22,982.51 | 21,794.25 | 22,837.67 | 22,837.67 | 43,072,089,319 |
15 Nov 2020 | 22,101.23 | 22,176.84 | 21,722.79 | 21,883.12 | 21,883.12 | 32,441,326,697 |
14 Nov 2020 | 22,444.64 | 22,444.64 | 21,662.53 | 22,101.23 | 22,101.23 | 37,800,240,358 |
13 Nov 2020 | 22,484.93 | 22,791.46 | 22,061.17 | 22,444.64 | 22,444.64 | 43,464,121,899 |
12 Nov 2020 | 21,558.37 | 22,526.67 | 21,347.36 | 22,484.79 | 22,484.79 | 47,211,759,607 |
11 Nov 2020 | 20,998.81 | 21,869.48 | 20,998.71 | 21,558.43 | 21,558.43 | 40,878,393,728 |
10 Nov 2020 | 21,065.54 | 21,206.21 | 20,811.78 | 20,998.80 | 20,998.80 | 35,121,730,078 |
09 Nov 2020 | 21,243.39 | 21,639.62 | 20,429.06 | 21,065.50 | 21,065.50 | 46,918,426,051 |
08 Nov 2020 | 20,437.80 | 21,545.26 | 20,314.29 | 21,243.35 | 21,243.35 | 36,548,474,902 |
07 Nov 2020 | 21,446.51 | 21,682.41 | 19,872.14 | 20,437.80 | 20,437.80 | 48,257,030,966 |
06 Nov 2020 | 21,455.09 | 21,903.38 | 20,968.53 | 21,446.51 | 21,446.51 | 54,888,180,290 |
05 Nov 2020 | 19,682.95 | 21,624.19 | 19,640.88 | 21,455.26 | 21,455.26 | 56,263,893,954 |
04 Nov 2020 | 19,383.67 | 19,795.71 | 19,174.13 | 19,682.91 | 19,682.91 | 48,903,822,406 |
03 Nov 2020 | 19,212.32 | 19,425.66 | 18,899.06 | 19,383.41 | 19,383.41 | 41,503,162,714 |
02 Nov 2020 | 19,603.46 | 19,699.60 | 18,808.64 | 19,212.37 | 19,212.37 | 43,628,877,335 |
01 Nov 2020 | 19,605.92 | 19,721.21 | 19,388.79 | 19,603.57 | 19,603.57 | 34,896,926,824 |
31 Oct 2020 | 19,272.35 | 19,957.63 | 19,145.73 | 19,605.92 | 19,605.92 | 43,116,340,613 |
30 Oct 2020 | 19,094.57 | 19,424.47 | 18,722.67 | 19,272.34 | 19,272.34 | 43,507,606,202 |
29 Oct 2020 | 18,811.71 | 19,407.92 | 18,449.78 | 19,094.59 | 19,094.59 | 80,283,076,953 |
28 Oct 2020 | 19,168.93 | 19,395.74 | 18,345.04 | 18,811.69 | 18,811.69 | 50,840,956,116 |
27 Oct 2020 | 18,371.88 | 19,335.69 | 18,343.79 | 19,168.94 | 19,168.94 | 47,380,913,945 |
26 Oct 2020 | 18,273.12 | 18,588.57 | 18,026.09 | 18,371.89 | 18,371.89 | 41,395,971,000 |
24 Oct 2020 | 18,361.21 | 18,670.95 | 18,083.86 | 18,273.08 | 18,273.08 | 34,224,824,039 |
23 Oct 2020 | 18,113.99 | 18,413.04 | 18,049.80 | 18,361.21 | 18,361.21 | 34,377,823,651 |
22 Oct 2020 | 18,200.57 | 18,223.60 | 17,913.54 | 18,113.94 | 18,113.94 | 40,586,899,060 |
21 Oct 2020 | 18,019.29 | 18,485.46 | 17,930.29 | 18,192.64 | 18,192.64 | 48,729,846,638 |
20 Oct 2020 | 16,900.38 | 18,527.97 | 16,868.38 | 18,050.33 | 18,050.33 | 61,109,550,954 |
19 Oct 2020 | 16,651.56 | 16,978.89 | 16,590.06 | 16,905.00 | 16,905.00 | 43,858,452,059 |
18 Oct 2020 | 16,206.18 | 16,642.79 | 16,095.95 | 16,645.98 | 16,645.98 | 33,825,981,880 |
17 Oct 2020 | 16,037.26 | 16,189.71 | 16,025.39 | 16,189.71 | 16,189.71 | 25,776,566,173 |
16 Oct 2020 | 15,989.44 | 16,080.02 | 15,937.50 | 16,040.25 | 16,040.25 | 27,016,567,404 |
15 Oct 2020 | 16,228.71 | 16,300.45 | 15,860.12 | 15,989.44 | 15,989.44 | 36,203,195,010 |
14 Oct 2020 | 16,001.29 | 16,315.89 | 15,976.26 | 16,218.16 | 16,218.16 | 34,547,690,323 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |