Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jan 2021 | 13,997.78 | 14,026.35 | 13,878.84 | 13,906.67 | 13,906.67 | - |
20 Jan 2021 | 13,848.77 | 13,952.20 | 13,835.99 | 13,921.37 | 13,921.37 | 65,212,300 |
19 Jan 2021 | 13,935.93 | 13,940.05 | 13,804.46 | 13,815.06 | 13,815.06 | 64,904,200 |
18 Jan 2021 | - | - | - | - | - | - |
15 Jan 2021 | 13,904.30 | 13,958.16 | 13,672.67 | 13,787.73 | 13,787.73 | 96,853,800 |
14 Jan 2021 | 13,973.77 | 14,030.22 | 13,942.88 | 13,988.70 | 13,988.70 | 75,537,900 |
13 Jan 2021 | 13,899.06 | 13,978.43 | 13,868.83 | 13,939.71 | 13,939.71 | 70,600,100 |
12 Jan 2021 | 13,985.89 | 13,999.57 | 13,871.44 | 13,925.06 | 13,925.06 | 75,789,600 |
11 Jan 2021 | 13,986.42 | 14,007.65 | 13,806.69 | 13,936.66 | 13,936.66 | 67,154,800 |
08 Jan 2021 | 14,106.60 | 14,131.52 | 14,007.71 | 14,049.53 | 14,049.53 | 79,821,100 |
07 Jan 2021 | 13,946.53 | 14,007.47 | 13,902.24 | 13,968.24 | 13,968.24 | 86,104,200 |
06 Jan 2021 | 13,687.08 | 13,919.23 | 13,617.11 | 13,891.97 | 13,891.97 | 92,498,800 |
05 Jan 2021 | 13,680.69 | 13,768.13 | 13,566.47 | 13,651.22 | 13,651.22 | 68,899,100 |
04 Jan 2021 | 13,890.22 | 13,907.13 | 13,647.79 | 13,726.74 | 13,726.74 | 70,206,700 |
30 Dec 2020 | 13,750.99 | 13,797.09 | 13,717.47 | 13,718.78 | 13,718.78 | 28,318,700 |
29 Dec 2020 | 13,873.35 | 13,903.11 | 13,747.08 | 13,761.38 | 13,761.38 | 43,160,200 |
28 Dec 2020 | 13,779.05 | 13,818.65 | 13,740.21 | 13,790.29 | 13,790.29 | 49,250,200 |
23 Dec 2020 | 13,456.63 | 13,601.71 | 13,456.63 | 13,587.23 | 13,587.23 | 48,731,200 |
22 Dec 2020 | 13,311.02 | 13,441.59 | 13,310.42 | 13,418.11 | 13,418.11 | 54,622,400 |
21 Dec 2020 | 13,398.22 | 13,399.99 | 13,060.34 | 13,246.30 | 13,246.30 | 98,290,900 |
18 Dec 2020 | 13,649.66 | 13,774.45 | 13,624.25 | 13,630.51 | 13,630.51 | 156,772,100 |
17 Dec 2020 | 13,691.49 | 13,725.84 | 13,649.53 | 13,667.25 | 13,667.25 | 77,206,700 |
16 Dec 2020 | 13,416.29 | 13,596.74 | 13,412.41 | 13,565.98 | 13,565.98 | 77,798,600 |
15 Dec 2020 | 13,216.49 | 13,374.96 | 13,210.15 | 13,362.87 | 13,362.87 | 67,265,000 |
14 Dec 2020 | 13,224.26 | 13,292.30 | 13,190.53 | 13,223.16 | 13,223.16 | 63,016,100 |
11 Dec 2020 | 13,255.24 | 13,265.61 | 13,009.48 | 13,114.30 | 13,114.30 | 82,142,300 |
10 Dec 2020 | 13,341.68 | 13,370.44 | 13,213.06 | 13,295.73 | 13,295.73 | 68,806,500 |
09 Dec 2020 | 13,344.14 | 13,454.13 | 13,327.87 | 13,340.26 | 13,340.26 | 77,308,800 |
08 Dec 2020 | 13,248.02 | 13,297.49 | 13,199.45 | 13,278.49 | 13,278.49 | 54,198,400 |
07 Dec 2020 | 13,255.78 | 13,289.43 | 13,163.26 | 13,271.00 | 13,271.00 | 54,320,100 |
04 Dec 2020 | 13,230.61 | 13,315.37 | 13,225.08 | 13,298.96 | 13,298.96 | 64,074,800 |
03 Dec 2020 | 13,304.83 | 13,307.54 | 13,223.93 | 13,252.86 | 13,252.86 | 64,310,300 |
02 Dec 2020 | 13,341.91 | 13,359.27 | 13,272.47 | 13,313.24 | 13,313.24 | 63,822,100 |
01 Dec 2020 | 13,371.66 | 13,434.30 | 13,334.99 | 13,382.30 | 13,382.30 | 66,675,500 |
30 Nov 2020 | 13,270.51 | 13,445.11 | 13,256.76 | 13,291.16 | 13,291.16 | 107,366,400 |
27 Nov 2020 | 13,280.51 | 13,364.17 | 13,272.74 | 13,335.68 | 13,335.68 | 63,823,200 |
26 Nov 2020 | 13,315.21 | 13,316.19 | 13,274.89 | 13,286.57 | 13,286.57 | 42,951,900 |
25 Nov 2020 | 13,346.77 | 13,346.96 | 13,235.82 | 13,289.80 | 13,289.80 | 76,832,800 |
24 Nov 2020 | 13,254.42 | 13,296.76 | 13,192.32 | 13,292.44 | 13,292.44 | 82,733,000 |
23 Nov 2020 | 13,215.44 | 13,312.42 | 13,126.97 | 13,126.97 | 13,126.97 | 68,582,800 |
20 Nov 2020 | 13,054.64 | 13,172.91 | 13,054.64 | 13,137.25 | 13,137.25 | 70,127,200 |
19 Nov 2020 | 13,101.71 | 13,138.14 | 13,034.51 | 13,086.16 | 13,086.16 | 68,038,800 |
18 Nov 2020 | 13,086.43 | 13,213.63 | 13,074.67 | 13,201.89 | 13,201.89 | 67,639,800 |
17 Nov 2020 | 13,130.54 | 13,151.02 | 13,050.41 | 13,133.47 | 13,133.47 | 68,587,800 |
16 Nov 2020 | 13,170.52 | 13,277.45 | 13,081.11 | 13,138.61 | 13,138.61 | 85,190,200 |
13 Nov 2020 | 13,036.97 | 13,145.48 | 13,004.82 | 13,076.72 | 13,076.72 | 79,173,300 |
12 Nov 2020 | 13,073.48 | 13,168.09 | 13,022.28 | 13,052.95 | 13,052.95 | 82,374,800 |
11 Nov 2020 | 13,205.95 | 13,244.32 | 13,138.76 | 13,216.18 | 13,216.18 | 95,527,800 |
10 Nov 2020 | 13,109.77 | 13,237.59 | 13,018.43 | 13,163.11 | 13,163.11 | 142,547,600 |
09 Nov 2020 | 12,713.19 | 13,297.05 | 12,670.58 | 13,095.97 | 13,095.97 | 189,268,100 |
06 Nov 2020 | 12,531.74 | 12,595.87 | 12,370.08 | 12,480.02 | 12,480.02 | 80,481,100 |
05 Nov 2020 | 12,420.88 | 12,591.30 | 12,398.59 | 12,568.09 | 12,568.09 | 87,078,000 |
04 Nov 2020 | 11,896.11 | 12,329.96 | 11,848.21 | 12,324.22 | 12,324.22 | 105,442,100 |
03 Nov 2020 | 11,858.81 | 12,088.98 | 11,851.03 | 12,088.98 | 12,088.98 | 86,771,500 |
02 Nov 2020 | 11,602.91 | 11,838.00 | 11,551.36 | 11,788.28 | 11,788.28 | 78,370,800 |
30 Oct 2020 | 11,472.61 | 11,614.13 | 11,450.08 | 11,556.48 | 11,556.48 | 85,600,400 |
29 Oct 2020 | 11,631.07 | 11,707.43 | 11,458.56 | 11,598.07 | 11,598.07 | 104,958,400 |
28 Oct 2020 | 11,848.31 | 11,852.02 | 11,457.12 | 11,560.51 | 11,560.51 | 137,190,500 |
27 Oct 2020 | 12,206.42 | 12,223.60 | 12,034.80 | 12,063.57 | 12,063.57 | 87,405,600 |
26 Oct 2020 | 12,303.41 | 12,404.51 | 12,174.22 | 12,177.18 | 12,177.18 | 81,595,500 |
23 Oct 2020 | 12,517.98 | 12,718.27 | 12,514.99 | 12,645.75 | 12,645.75 | 55,669,200 |
22 Oct 2020 | 12,429.41 | 12,583.02 | 12,345.45 | 12,543.06 | 12,543.06 | 59,735,400 |
21 Oct 2020 | 12,764.45 | 12,765.05 | 12,545.59 | 12,557.64 | 12,557.64 | 62,615,800 |
20 Oct 2020 | 12,819.15 | 12,850.29 | 12,725.45 | 12,736.95 | 12,736.95 | 61,466,800 |
19 Oct 2020 | 12,948.63 | 13,028.73 | 12,820.26 | 12,854.66 | 12,854.66 | 48,577,300 |
16 Oct 2020 | 12,773.35 | 12,955.86 | 12,733.06 | 12,908.99 | 12,908.99 | 76,567,800 |
15 Oct 2020 | 12,826.13 | 12,839.55 | 12,599.82 | 12,703.75 | 12,703.75 | 78,930,900 |
14 Oct 2020 | 13,012.69 | 13,066.44 | 12,975.12 | 13,028.06 | 13,028.06 | 52,929,600 |
13 Oct 2020 | 13,132.90 | 13,132.90 | 12,959.70 | 13,018.99 | 13,018.99 | 52,838,000 |
12 Oct 2020 | 13,086.06 | 13,151.80 | 13,058.34 | 13,138.41 | 13,138.41 | 48,906,400 |
09 Oct 2020 | 13,070.04 | 13,096.44 | 13,009.98 | 13,051.23 | 13,051.23 | 58,947,700 |
08 Oct 2020 | 13,011.23 | 13,100.85 | 12,956.64 | 13,042.21 | 13,042.21 | 64,013,400 |
07 Oct 2020 | 12,901.29 | 12,959.02 | 12,837.11 | 12,928.57 | 12,928.57 | 65,533,900 |
06 Oct 2020 | 12,858.97 | 12,966.09 | 12,779.65 | 12,906.02 | 12,906.02 | 60,566,500 |
05 Oct 2020 | 12,824.05 | 12,842.48 | 12,727.75 | 12,828.31 | 12,828.31 | 56,734,400 |
02 Oct 2020 | 12,558.78 | 12,690.25 | 12,539.86 | 12,689.04 | 12,689.04 | 67,297,700 |
01 Oct 2020 | 12,812.08 | 12,836.65 | 12,671.23 | 12,730.77 | 12,730.77 | 87,114,100 |
30 Sep 2020 | 12,754.77 | 12,869.96 | 12,698.42 | 12,760.73 | 12,760.73 | 70,303,900 |
29 Sep 2020 | 12,817.79 | 12,859.14 | 12,738.30 | 12,825.82 | 12,825.82 | 49,842,200 |
28 Sep 2020 | 12,673.73 | 12,873.40 | 12,660.15 | 12,870.87 | 12,870.87 | 72,431,000 |
25 Sep 2020 | 12,615.91 | 12,622.77 | 12,341.58 | 12,469.20 | 12,469.20 | 66,129,900 |
24 Sep 2020 | 12,520.47 | 12,684.80 | 12,512.50 | 12,606.57 | 12,606.57 | 61,272,100 |
23 Sep 2020 | 12,737.32 | 12,830.70 | 12,642.97 | 12,642.97 | 12,642.97 | 60,244,800 |
22 Sep 2020 | 12,629.71 | 12,698.12 | 12,592.97 | 12,594.39 | 12,594.39 | 69,459,600 |
21 Sep 2020 | 12,998.90 | 12,998.90 | 12,505.16 | 12,542.44 | 12,542.44 | 119,641,700 |
18 Sep 2020 | 13,210.86 | 13,263.44 | 13,116.25 | 13,116.25 | 13,116.25 | 185,861,100 |
17 Sep 2020 | 13,060.18 | 13,245.87 | 13,035.94 | 13,208.12 | 13,208.12 | 55,914,900 |
16 Sep 2020 | 13,224.16 | 13,277.23 | 13,181.56 | 13,255.37 | 13,255.37 | 62,417,900 |
15 Sep 2020 | 13,220.81 | 13,262.81 | 13,138.20 | 13,217.67 | 13,217.67 | 60,478,800 |
14 Sep 2020 | 13,329.61 | 13,339.14 | 13,159.72 | 13,193.66 | 13,193.66 | 49,242,800 |
11 Sep 2020 | 13,198.74 | 13,255.47 | 13,117.46 | 13,202.84 | 13,202.84 | 57,027,900 |
10 Sep 2020 | 13,265.51 | 13,297.71 | 13,161.93 | 13,208.89 | 13,208.89 | 56,811,700 |
09 Sep 2020 | 12,990.52 | 13,257.54 | 12,973.46 | 13,237.21 | 13,237.21 | 73,655,700 |
08 Sep 2020 | 13,126.23 | 13,147.52 | 12,856.55 | 12,968.33 | 12,968.33 | 72,302,300 |
07 Sep 2020 | 12,931.40 | 13,117.61 | 12,920.92 | 13,100.28 | 13,100.28 | 54,819,100 |
04 Sep 2020 | 12,916.12 | 13,127.08 | 12,753.69 | 12,842.66 | 12,842.66 | 94,282,700 |
03 Sep 2020 | 13,354.72 | 13,460.46 | 13,004.83 | 13,057.77 | 13,057.77 | 81,698,500 |
02 Sep 2020 | 13,071.66 | 13,303.17 | 13,062.17 | 13,243.43 | 13,243.43 | 80,774,100 |
01 Sep 2020 | 13,037.20 | 13,127.28 | 12,850.30 | 12,974.25 | 12,974.25 | 63,053,900 |
31 Aug 2020 | 13,103.93 | 13,148.19 | 12,923.76 | 12,945.38 | 12,945.38 | 59,561,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |