Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jan 2021 | 14,060.0000 | 14,060.0000 | 14,012.5000 | 14,017.1963 | 14,017.1963 | - |
20 Jan 2021 | 14,121.2998 | 14,121.2998 | 13,981.4004 | 14,122.0000 | 14,122.0000 | - |
19 Jan 2021 | 14,100.7998 | 14,167.5557 | 14,045.7002 | 14,100.7998 | 14,100.7998 | - |
18 Jan 2021 | 13,892.5527 | 14,162.0000 | 13,882.9902 | 13,880.7793 | 13,880.7793 | - |
15 Jan 2021 | 14,014.0000 | 14,099.0000 | 13,969.5000 | 14,063.1475 | 14,063.1475 | - |
14 Jan 2021 | 14,166.0000 | 14,166.0000 | 13,979.9004 | 14,166.0000 | 14,166.0000 | - |
13 Jan 2021 | 14,155.0000 | 14,194.9004 | 14,032.2568 | 14,031.0781 | 14,031.0781 | - |
12 Jan 2021 | 14,285.0000 | 14,287.2998 | 14,088.0977 | 14,088.7354 | 14,088.7354 | - |
11 Jan 2021 | 13,906.6104 | 14,297.0000 | 13,897.0166 | 13,861.3926 | 13,861.3926 | - |
08 Jan 2021 | 14,135.0000 | 14,147.4004 | 13,892.9775 | 13,892.9775 | 13,892.9775 | - |
07 Jan 2021 | 13,951.5000 | 14,137.5000 | 13,837.6641 | 13,951.5000 | 13,951.5000 | - |
06 Jan 2021 | 13,930.0000 | 13,953.5996 | 13,875.0000 | 13,930.0000 | 13,930.0000 | - |
05 Jan 2021 | 13,931.4004 | 13,962.0000 | 13,880.0000 | 13,931.4004 | 13,931.4004 | - |
04 Jan 2021 | 13,890.5781 | 14,043.0000 | 13,826.0996 | 14,022.5010 | 14,022.5010 | - |
01 Jan 2021 | 13,875.0000 | 14,034.4736 | 13,875.0000 | 13,932.3740 | 13,932.3740 | - |
31 Dec 2020 | 13,990.0000 | 14,027.2998 | 13,832.3350 | 13,832.5596 | 13,832.5596 | - |
30 Dec 2020 | 14,156.5000 | 14,156.5000 | 13,993.4004 | 14,069.9092 | 14,069.9092 | - |
29 Dec 2020 | 14,090.0000 | 14,164.0000 | 14,071.5000 | 14,126.1201 | 14,126.1201 | - |
28 Dec 2020 | 14,000.8467 | 14,201.0000 | 13,930.0234 | 13,911.1436 | 13,911.1436 | - |
25 Dec 2020 | 14,215.0000 | 14,216.7998 | 13,994.3115 | 14,148.6436 | 14,148.6436 | - |
24 Dec 2020 | 14,285.0000 | 14,285.0000 | 14,129.1025 | 14,146.9014 | 14,146.9014 | - |
23 Dec 2020 | 14,324.2002 | 14,324.2002 | 14,109.7236 | 14,324.2002 | 14,324.2002 | - |
22 Dec 2020 | 14,234.2002 | 14,304.7998 | 14,103.6309 | 14,100.7314 | 14,100.7314 | - |
21 Dec 2020 | 14,116.2539 | 14,262.5996 | 14,100.0000 | 14,068.9375 | 14,068.9375 | - |
18 Dec 2020 | 14,125.0000 | 14,170.0000 | 14,062.0000 | 14,083.8506 | 14,083.8506 | - |
17 Dec 2020 | 14,169.2002 | 14,169.2002 | 14,065.7412 | 14,070.5371 | 14,070.5371 | - |
16 Dec 2020 | 14,190.0000 | 14,199.0000 | 14,101.0811 | 14,190.0000 | 14,190.0000 | - |
15 Dec 2020 | 14,220.9004 | 14,225.0000 | 14,056.4600 | 14,221.9004 | 14,221.9004 | - |
14 Dec 2020 | 14,044.1104 | 14,199.2998 | 14,043.9785 | 14,069.1572 | 14,069.1572 | - |
11 Dec 2020 | 14,160.7002 | 14,175.0000 | 14,076.0000 | 14,082.5928 | 14,082.5928 | - |
10 Dec 2020 | 14,150.0000 | 14,150.0000 | 14,074.1318 | 14,150.0000 | 14,150.0000 | - |
09 Dec 2020 | 14,160.0000 | 14,173.5996 | 14,051.2998 | 14,083.0107 | 14,083.0107 | - |
08 Dec 2020 | 14,140.0000 | 14,165.5000 | 14,080.0000 | 14,143.0000 | 14,143.0000 | - |
07 Dec 2020 | 14,079.8096 | 14,217.4004 | 14,069.8652 | 14,076.4902 | 14,076.4902 | - |
04 Dec 2020 | 14,190.0000 | 14,190.0000 | 14,085.9561 | 14,092.7988 | 14,092.7988 | - |
03 Dec 2020 | 14,199.2002 | 14,229.2002 | 14,076.2197 | 14,076.4199 | 14,076.4199 | - |
02 Dec 2020 | 14,175.0000 | 14,246.7002 | 13,955.2002 | 14,175.0000 | 14,175.0000 | - |
01 Dec 2020 | 14,200.0000 | 14,206.0000 | 13,837.6514 | 14,094.9355 | 14,094.9355 | - |
30 Nov 2020 | 14,052.7217 | 14,197.7998 | 13,826.8730 | 14,061.6445 | 14,061.6445 | - |
27 Nov 2020 | 14,035.0000 | 14,157.2002 | 13,869.3271 | 13,897.6689 | 13,897.6689 | - |
26 Nov 2020 | 14,140.0000 | 14,161.0000 | 14,101.0000 | 14,127.4707 | 14,127.4707 | - |
25 Nov 2020 | 14,203.0996 | 14,203.0996 | 14,018.2002 | 14,121.7998 | 14,121.7998 | - |
24 Nov 2020 | 14,230.0000 | 14,240.4004 | 14,143.0000 | 14,164.6055 | 14,164.6055 | - |
23 Nov 2020 | 14,139.5137 | 14,202.7998 | 14,113.2900 | 14,150.9912 | 14,150.9912 | - |
20 Nov 2020 | 14,189.9004 | 14,233.5996 | 14,148.0000 | 14,189.9004 | 14,189.9004 | - |
19 Nov 2020 | 14,110.2002 | 14,259.4004 | 14,096.2002 | 14,110.2002 | 14,110.2002 | - |
18 Nov 2020 | 14,025.9512 | 14,130.7002 | 14,025.2422 | 14,026.4512 | 14,026.4512 | - |
17 Nov 2020 | 14,089.2002 | 14,122.0996 | 14,031.0000 | 14,089.2002 | 14,089.2002 | - |
16 Nov 2020 | 14,123.1299 | 14,163.0000 | 14,067.7002 | 14,135.5596 | 14,135.5596 | - |
13 Nov 2020 | 14,135.5918 | 14,241.4004 | 14,127.0098 | 14,133.4912 | 14,133.4912 | - |
12 Nov 2020 | 13,876.4150 | 14,233.0000 | 13,876.3428 | 13,878.9893 | 13,878.9893 | - |
11 Nov 2020 | 14,140.0000 | 14,224.2002 | 13,990.5000 | 14,041.5449 | 14,041.5449 | - |
10 Nov 2020 | 14,050.0000 | 14,263.8389 | 13,984.7002 | 14,256.3604 | 14,256.3604 | - |
09 Nov 2020 | 14,175.9297 | 14,218.5000 | 13,931.7002 | 14,198.6719 | 14,198.6719 | - |
06 Nov 2020 | 14,256.0000 | 14,316.7998 | 14,190.0000 | 14,256.0000 | 14,256.0000 | - |
05 Nov 2020 | 14,360.0000 | 14,507.5264 | 14,237.7998 | 14,360.0000 | 14,360.0000 | - |
04 Nov 2020 | 14,493.7998 | 14,623.7998 | 14,126.7998 | 14,540.8926 | 14,540.8926 | - |
03 Nov 2020 | 14,604.1836 | 14,669.2002 | 14,445.7002 | 14,603.9580 | 14,603.9580 | - |
02 Nov 2020 | 14,632.2813 | 14,748.7998 | 14,611.2002 | 14,586.1699 | 14,586.1699 | - |
30 Oct 2020 | 14,462.9053 | 14,819.2998 | 14,462.9053 | 14,818.0000 | 14,818.0000 | - |
29 Oct 2020 | 14,777.2002 | 14,811.0996 | 14,730.9004 | 14,777.2002 | 14,777.2002 | - |
28 Oct 2020 | 14,670.0000 | 14,810.2998 | 14,652.3604 | 14,653.2744 | 14,653.2744 | - |
27 Oct 2020 | 14,724.2002 | 14,724.2002 | 14,618.0000 | 14,724.2002 | 14,724.2002 | - |
26 Oct 2020 | 14,662.8916 | 14,716.4004 | 14,645.5000 | 14,642.7822 | 14,642.7822 | - |
22 Oct 2020 | 14,743.0000 | 14,745.0000 | 14,640.0000 | 14,639.8525 | 14,639.8525 | - |
21 Oct 2020 | 14,635.0000 | 14,744.0000 | 14,613.0000 | 14,639.7754 | 14,639.7754 | - |
20 Oct 2020 | 14,685.0000 | 14,701.5996 | 14,527.2412 | 14,688.0000 | 14,688.0000 | - |
19 Oct 2020 | 14,705.0000 | 14,730.0000 | 14,640.5000 | 14,708.0000 | 14,708.0000 | - |
18 Oct 2020 | 14,693.0000 | 14,770.0000 | 14,663.5947 | 14,693.0000 | 14,693.0000 | - |
15 Oct 2020 | 14,779.2002 | 14,779.2002 | 14,652.5996 | 14,652.5000 | 14,652.5000 | - |
14 Oct 2020 | 14,758.2002 | 14,800.2002 | 14,671.5400 | 14,681.4629 | 14,681.4629 | - |
13 Oct 2020 | 14,790.0000 | 14,790.0000 | 14,664.6777 | 14,793.0000 | 14,793.0000 | - |
12 Oct 2020 | 14,775.0000 | 14,787.7998 | 14,484.2529 | 14,484.9922 | 14,484.9922 | - |
11 Oct 2020 | 14,683.4805 | 14,751.5000 | 14,681.6416 | 14,693.0000 | 14,693.0000 | - |
08 Oct 2020 | 14,759.2002 | 14,759.2002 | 14,619.9004 | 14,676.9961 | 14,676.9961 | - |
07 Oct 2020 | 14,727.5000 | 14,764.0000 | 14,692.5000 | 14,715.5000 | 14,715.5000 | - |
06 Oct 2020 | 14,780.5000 | 14,846.4922 | 14,709.0000 | 14,773.0000 | 14,773.0000 | - |
05 Oct 2020 | 14,705.0000 | 14,773.5000 | 14,675.5000 | 14,780.1826 | 14,780.1826 | - |
04 Oct 2020 | 14,829.8555 | 14,853.0000 | 14,672.4004 | 14,853.0000 | 14,853.0000 | - |
01 Oct 2020 | 14,870.5000 | 14,933.5000 | 14,816.9912 | 14,817.5586 | 14,817.5586 | - |
30 Sep 2020 | 14,857.0000 | 14,897.9004 | 14,709.5000 | 14,879.0000 | 14,879.0000 | - |
29 Sep 2020 | 14,905.5000 | 14,972.7998 | 14,809.7002 | 14,910.0000 | 14,910.0000 | - |
28 Sep 2020 | 14,889.0996 | 14,989.0000 | 14,848.9004 | 14,893.5996 | 14,893.5996 | - |
27 Sep 2020 | 14,832.0244 | 14,980.5996 | 14,816.2998 | 14,863.0000 | 14,863.0000 | - |
24 Sep 2020 | 15,019.7998 | 15,019.7998 | 14,841.4307 | 14,839.5781 | 14,839.5781 | - |
23 Sep 2020 | 14,955.5000 | 15,041.5000 | 14,660.5996 | 14,803.9854 | 14,803.9854 | - |
22 Sep 2020 | 14,829.7002 | 14,899.9004 | 14,740.5859 | 14,742.5859 | 14,742.5859 | - |
21 Sep 2020 | 14,834.7002 | 14,859.0000 | 14,694.8076 | 14,839.2002 | 14,839.2002 | - |
20 Sep 2020 | 14,715.4150 | 14,829.5000 | 14,573.0996 | 14,728.0000 | 14,728.0000 | - |
17 Sep 2020 | 14,795.5000 | 14,816.3086 | 14,679.5996 | 14,788.0000 | 14,788.0000 | - |
16 Sep 2020 | 14,850.5000 | 14,887.0000 | 14,722.5996 | 14,812.5869 | 14,812.5869 | - |
15 Sep 2020 | 14,865.0996 | 14,881.1943 | 14,783.0000 | 14,869.5996 | 14,869.5996 | - |
14 Sep 2020 | 14,979.0000 | 15,010.4893 | 14,799.5996 | 14,983.5000 | 14,983.5000 | - |
13 Sep 2020 | 14,860.9932 | 15,035.0000 | 14,858.6055 | 14,883.0000 | 14,883.0000 | - |
10 Sep 2020 | 15,040.2002 | 15,045.2998 | 14,870.9707 | 14,857.4707 | 14,857.4707 | - |
09 Sep 2020 | 14,869.7002 | 14,994.7002 | 14,761.6592 | 14,874.2002 | 14,874.2002 | - |
08 Sep 2020 | 14,915.2002 | 14,915.2002 | 14,760.0000 | 14,915.2002 | 14,915.2002 | - |
07 Sep 2020 | 14,795.0000 | 14,878.0000 | 14,543.2559 | 14,795.0000 | 14,795.0000 | - |
06 Sep 2020 | 14,752.2275 | 14,791.2998 | 14,706.0000 | 14,741.0000 | 14,741.0000 | - |
03 Sep 2020 | 14,854.5000 | 14,854.5000 | 14,536.5938 | 14,545.9873 | 14,545.9873 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |