Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 6,246.32 | 6,302.39 | 6,184.52 | 6,241.80 | 6,241.80 | 219,493,200 |
25 Feb 2021 | 6,280.73 | 6,309.76 | 6,274.50 | 6,289.65 | 6,289.65 | 237,490,100 |
24 Feb 2021 | 6,283.79 | 6,294.14 | 6,223.65 | 6,251.05 | 6,251.05 | 152,221,800 |
23 Feb 2021 | 6,267.45 | 6,279.14 | 6,241.95 | 6,272.81 | 6,272.81 | 126,272,800 |
22 Feb 2021 | 6,267.02 | 6,312.87 | 6,255.31 | 6,255.31 | 6,255.31 | 145,005,700 |
19 Feb 2021 | 6,196.90 | 6,231.93 | 6,173.59 | 6,231.93 | 6,231.93 | 133,625,600 |
18 Feb 2021 | 6,230.36 | 6,281.36 | 6,200.31 | 6,200.31 | 6,200.31 | 167,455,200 |
17 Feb 2021 | 6,292.97 | 6,314.56 | 6,209.31 | 6,227.73 | 6,227.73 | 169,907,100 |
16 Feb 2021 | 6,291.01 | 6,308.81 | 6,274.35 | 6,292.40 | 6,292.40 | 144,173,700 |
15 Feb 2021 | - | - | - | - | - | - |
11 Feb 2021 | 6,221.63 | 6,232.85 | 6,194.01 | 6,222.52 | 6,222.52 | 104,014,000 |
10 Feb 2021 | 6,198.03 | 6,216.94 | 6,168.01 | 6,201.83 | 6,201.83 | 122,608,700 |
09 Feb 2021 | 6,232.10 | 6,286.29 | 6,157.13 | 6,181.67 | 6,181.67 | 175,273,400 |
08 Feb 2021 | 6,193.55 | 6,224.41 | 6,180.73 | 6,208.87 | 6,208.87 | 161,586,900 |
05 Feb 2021 | 6,136.39 | 6,151.73 | 6,090.98 | 6,151.73 | 6,151.73 | 134,669,100 |
04 Feb 2021 | 6,111.76 | 6,179.37 | 6,069.55 | 6,107.22 | 6,107.22 | 148,241,900 |
03 Feb 2021 | 6,096.58 | 6,137.68 | 6,047.41 | 6,077.75 | 6,077.75 | 153,874,400 |
02 Feb 2021 | 6,119.01 | 6,157.25 | 6,018.09 | 6,043.84 | 6,043.84 | 227,307,800 |
01 Feb 2021 | 5,856.78 | 6,070.73 | 5,735.47 | 6,067.54 | 6,067.54 | 208,886,800 |
29 Jan 2021 | 6,010.34 | 6,068.13 | 5,825.29 | 5,862.35 | 5,862.35 | 147,664,800 |
28 Jan 2021 | 6,065.79 | 6,123.46 | 5,957.55 | 5,979.39 | 5,979.39 | 157,336,200 |
27 Jan 2021 | 6,153.08 | 6,154.60 | 5,998.90 | 6,109.17 | 6,109.17 | 181,402,600 |
26 Jan 2021 | 6,252.71 | 6,269.67 | 6,123.01 | 6,140.17 | 6,140.17 | 172,159,800 |
25 Jan 2021 | 6,322.52 | 6,322.73 | 6,148.31 | 6,258.57 | 6,258.57 | 154,806,200 |
22 Jan 2021 | 6,419.57 | 6,428.50 | 6,283.31 | 6,307.13 | 6,307.13 | 157,918,500 |
21 Jan 2021 | 6,476.09 | 6,504.99 | 6,399.67 | 6,413.89 | 6,413.89 | 171,080,400 |
20 Jan 2021 | 6,334.51 | 6,440.80 | 6,299.39 | 6,429.76 | 6,429.76 | 190,944,100 |
19 Jan 2021 | 6,421.86 | 6,434.84 | 6,288.98 | 6,321.86 | 6,321.86 | 223,716,900 |
18 Jan 2021 | 6,365.03 | 6,428.31 | 6,316.88 | 6,389.83 | 6,389.83 | 337,569,400 |
15 Jan 2021 | 6,447.98 | 6,472.31 | 6,341.25 | 6,373.41 | 6,373.41 | 262,275,900 |
14 Jan 2021 | 6,445.90 | 6,465.53 | 6,407.57 | 6,428.31 | 6,428.31 | 344,812,000 |
13 Jan 2021 | 6,439.93 | 6,464.35 | 6,393.90 | 6,435.21 | 6,435.21 | 343,008,100 |
12 Jan 2021 | 6,393.90 | 6,435.96 | 6,353.31 | 6,395.67 | 6,395.67 | 279,603,400 |
11 Jan 2021 | 6,278.41 | 6,382.94 | 6,278.37 | 6,382.94 | 6,382.94 | 297,901,100 |
08 Jan 2021 | 6,190.95 | 6,275.74 | 6,190.10 | 6,257.83 | 6,257.83 | 221,751,300 |
07 Jan 2021 | 6,091.72 | 6,158.04 | 6,090.36 | 6,153.63 | 6,153.63 | 227,517,900 |
06 Jan 2021 | 6,139.14 | 6,166.63 | 5,987.79 | 6,065.68 | 6,065.68 | 199,163,800 |
05 Jan 2021 | 6,105.79 | 6,145.61 | 6,073.42 | 6,137.34 | 6,137.34 | 174,687,000 |
04 Jan 2021 | 5,997.83 | 6,104.90 | 5,929.05 | 6,104.90 | 6,104.90 | 183,917,000 |
30 Dec 2020 | 6,052.12 | 6,055.97 | 5,962.01 | 5,979.07 | 5,979.07 | 170,039,300 |
29 Dec 2020 | 6,112.72 | 6,143.87 | 6,026.71 | 6,036.17 | 6,036.17 | 175,135,000 |
28 Dec 2020 | 6,067.00 | 6,095.01 | 5,979.90 | 6,093.55 | 6,093.55 | 180,855,700 |
23 Dec 2020 | 6,061.85 | 6,104.35 | 5,853.26 | 6,008.71 | 6,008.71 | 203,528,500 |
22 Dec 2020 | 6,146.65 | 6,174.46 | 6,010.21 | 6,023.29 | 6,023.29 | 250,085,200 |
21 Dec 2020 | 6,131.62 | 6,195.15 | 6,119.92 | 6,165.62 | 6,165.62 | 238,612,700 |
18 Dec 2020 | 6,106.25 | 6,142.86 | 6,091.40 | 6,104.32 | 6,104.32 | 257,981,400 |
17 Dec 2020 | 6,133.10 | 6,160.98 | 6,075.83 | 6,113.38 | 6,113.38 | 321,737,000 |
16 Dec 2020 | 6,046.87 | 6,123.95 | 6,046.87 | 6,118.40 | 6,118.40 | 291,042,900 |
15 Dec 2020 | 6,013.51 | 6,023.21 | 5,965.81 | 6,010.13 | 6,010.13 | 194,411,200 |
14 Dec 2020 | 5,959.27 | 6,013.95 | 5,959.27 | 6,012.52 | 6,012.52 | 226,876,100 |
11 Dec 2020 | 5,946.36 | 5,976.57 | 5,924.37 | 5,938.33 | 5,938.33 | 217,654,500 |
10 Dec 2020 | 5,977.00 | 6,004.42 | 5,911.91 | 5,933.70 | 5,933.70 | 264,587,600 |
08 Dec 2020 | 5,947.66 | 5,961.78 | 5,911.10 | 5,944.41 | 5,944.41 | 294,205,100 |
07 Dec 2020 | 5,854.30 | 5,941.35 | 5,854.30 | 5,930.76 | 5,930.76 | 226,790,300 |
04 Dec 2020 | 5,820.82 | 5,823.32 | 5,775.57 | 5,810.48 | 5,810.48 | 173,857,900 |
03 Dec 2020 | 5,833.32 | 5,853.16 | 5,797.01 | 5,822.94 | 5,822.94 | 238,397,400 |
02 Dec 2020 | 5,755.18 | 5,813.99 | 5,734.26 | 5,813.99 | 5,813.99 | 219,110,200 |
01 Dec 2020 | 5,637.89 | 5,736.32 | 5,594.28 | 5,724.74 | 5,724.74 | 209,477,700 |
30 Nov 2020 | 5,779.67 | 5,798.29 | 5,563.86 | 5,612.42 | 5,612.42 | 319,900,500 |
27 Nov 2020 | 5,773.56 | 5,795.84 | 5,745.88 | 5,783.33 | 5,783.33 | 251,434,900 |
26 Nov 2020 | 5,669.66 | 5,759.92 | 5,669.66 | 5,759.92 | 5,759.92 | 248,292,500 |
25 Nov 2020 | 5,735.14 | 5,770.66 | 5,666.76 | 5,679.25 | 5,679.25 | 325,423,300 |
24 Nov 2020 | 5,677.30 | 5,710.38 | 5,667.37 | 5,701.03 | 5,701.03 | 240,469,400 |
23 Nov 2020 | 5,583.33 | 5,652.76 | 5,583.33 | 5,652.76 | 5,652.76 | 189,943,100 |
20 Nov 2020 | 5,602.78 | 5,628.44 | 5,563.65 | 5,571.66 | 5,571.66 | 215,797,300 |
19 Nov 2020 | 5,541.42 | 5,598.52 | 5,541.31 | 5,594.06 | 5,594.06 | 166,665,200 |
18 Nov 2020 | 5,530.88 | 5,574.73 | 5,530.88 | 5,557.52 | 5,557.52 | 140,753,000 |
17 Nov 2020 | 5,516.58 | 5,562.54 | 5,515.52 | 5,529.94 | 5,529.94 | 146,811,400 |
16 Nov 2020 | 5,500.03 | 5,519.68 | 5,462.46 | 5,494.87 | 5,494.87 | 119,907,500 |
13 Nov 2020 | 5,449.10 | 5,466.56 | 5,427.63 | 5,461.06 | 5,461.06 | 113,428,800 |
12 Nov 2020 | 5,494.48 | 5,500.42 | 5,449.80 | 5,458.60 | 5,458.60 | 119,777,900 |
11 Nov 2020 | 5,475.56 | 5,520.91 | 5,471.59 | 5,509.51 | 5,509.51 | 165,238,700 |
10 Nov 2020 | 5,424.73 | 5,469.18 | 5,412.59 | 5,462.74 | 5,462.74 | 149,596,500 |
09 Nov 2020 | 5,371.97 | 5,395.71 | 5,319.42 | 5,356.00 | 5,356.00 | 121,516,500 |
06 Nov 2020 | 5,276.16 | 5,335.53 | 5,246.70 | 5,335.53 | 5,335.53 | 104,732,100 |
05 Nov 2020 | 5,161.39 | 5,260.33 | 5,161.39 | 5,260.33 | 5,260.33 | 108,832,000 |
04 Nov 2020 | 5,170.82 | 5,188.01 | 5,105.20 | 5,105.20 | 5,105.20 | 103,974,300 |
03 Nov 2020 | 5,133.98 | 5,162.35 | 5,131.95 | 5,159.45 | 5,159.45 | 101,351,100 |
02 Nov 2020 | 5,108.03 | 5,130.69 | 5,073.50 | 5,115.13 | 5,115.13 | 97,646,200 |
27 Oct 2020 | 5,133.54 | 5,155.57 | 5,110.62 | 5,128.23 | 5,128.23 | 107,122,400 |
26 Oct 2020 | 5,113.15 | 5,158.27 | 5,113.02 | 5,144.05 | 5,144.05 | 103,314,100 |
23 Oct 2020 | 5,112.79 | 5,121.02 | 5,095.51 | 5,112.19 | 5,112.19 | 95,498,300 |
22 Oct 2020 | 5,084.79 | 5,093.83 | 5,063.70 | 5,091.82 | 5,091.82 | 122,922,500 |
21 Oct 2020 | 5,116.79 | 5,131.51 | 5,083.66 | 5,096.45 | 5,096.45 | 104,786,700 |
20 Oct 2020 | 5,120.91 | 5,135.08 | 5,080.96 | 5,099.84 | 5,099.84 | 88,592,600 |
19 Oct 2020 | 5,116.76 | 5,128.65 | 5,090.78 | 5,126.33 | 5,126.33 | 111,112,200 |
16 Oct 2020 | 5,111.43 | 5,115.56 | 5,067.59 | 5,103.41 | 5,103.41 | 92,480,400 |
15 Oct 2020 | 5,172.59 | 5,182.53 | 5,105.15 | 5,105.15 | 5,105.15 | 110,523,700 |
14 Oct 2020 | 5,134.66 | 5,177.92 | 5,125.04 | 5,176.10 | 5,176.10 | 119,876,700 |
13 Oct 2020 | 5,093.42 | 5,132.96 | 5,064.17 | 5,132.57 | 5,132.57 | 110,621,000 |
12 Oct 2020 | 5,078.13 | 5,103.50 | 5,078.13 | 5,093.10 | 5,093.10 | 91,642,100 |
09 Oct 2020 | 5,036.48 | 5,057.84 | 5,029.15 | 5,053.66 | 5,053.66 | 69,016,600 |
08 Oct 2020 | 5,018.74 | 5,039.14 | 5,001.52 | 5,039.14 | 5,039.14 | 80,288,700 |
07 Oct 2020 | 4,976.57 | 5,014.61 | 4,962.09 | 5,004.33 | 5,004.33 | 92,870,700 |
06 Oct 2020 | 5,004.40 | 5,023.89 | 4,992.48 | 4,999.22 | 4,999.22 | 108,547,800 |
05 Oct 2020 | 4,947.04 | 4,962.79 | 4,915.69 | 4,958.77 | 4,958.77 | 70,868,100 |
02 Oct 2020 | 4,969.25 | 4,972.82 | 4,881.91 | 4,926.73 | 4,926.73 | 88,815,300 |
01 Oct 2020 | 4,899.64 | 4,970.09 | 4,899.00 | 4,970.09 | 4,970.09 | 96,362,100 |
30 Sep 2020 | 4,896.43 | 4,903.86 | 4,841.36 | 4,870.04 | 4,870.04 | 85,378,000 |
29 Sep 2020 | 4,929.33 | 4,950.97 | 4,859.79 | 4,879.10 | 4,879.10 | 86,481,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |