Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 44,305.20 | 44,670.68 | 44,089.32 | 44,592.91 | 44,592.91 | 396,111,700 |
25 Feb 2021 | 45,306.39 | 45,738.15 | 44,232.42 | 44,310.27 | 44,310.27 | 270,064,300 |
24 Feb 2021 | 45,278.05 | 45,445.57 | 44,972.20 | 45,151.38 | 45,151.38 | 200,388,200 |
23 Feb 2021 | 44,794.80 | 45,599.01 | 44,397.00 | 45,268.33 | 45,268.33 | 196,669,900 |
22 Feb 2021 | 44,988.40 | 45,233.32 | 44,743.36 | 44,946.60 | 44,946.60 | 243,609,100 |
19 Feb 2021 | 44,686.79 | 45,116.11 | 44,633.39 | 44,900.08 | 44,900.08 | 172,848,900 |
18 Feb 2021 | 44,968.18 | 44,991.22 | 44,430.96 | 44,507.95 | 44,507.95 | 272,232,300 |
17 Feb 2021 | 44,667.05 | 45,175.32 | 44,533.47 | 45,061.95 | 45,061.95 | 217,832,900 |
16 Feb 2021 | 44,325.32 | 44,836.86 | 44,325.32 | 44,698.59 | 44,698.59 | 140,771,100 |
15 Feb 2021 | - | - | - | - | - | - |
12 Feb 2021 | 44,088.50 | 44,239.79 | 43,923.87 | 44,202.52 | 44,202.52 | 119,778,500 |
11 Feb 2021 | 44,750.23 | 45,074.47 | 43,968.87 | 44,060.09 | 44,060.09 | 182,011,300 |
10 Feb 2021 | 45,180.67 | 45,235.53 | 44,651.88 | 44,718.23 | 44,718.23 | 155,706,400 |
09 Feb 2021 | 44,225.26 | 45,103.31 | 44,214.54 | 45,020.96 | 45,020.96 | 176,810,900 |
08 Feb 2021 | 44,199.38 | 44,440.73 | 44,015.70 | 44,197.51 | 44,197.51 | 167,093,800 |
05 Feb 2021 | 44,239.13 | 44,636.82 | 44,081.71 | 44,145.70 | 44,145.70 | 124,370,000 |
04 Feb 2021 | 44,012.79 | 44,334.95 | 43,936.19 | 44,167.58 | 44,167.58 | 233,341,500 |
03 Feb 2021 | 43,954.71 | 44,122.22 | 43,521.27 | 43,957.07 | 43,957.07 | 818,164,800 |
02 Feb 2021 | 43,152.31 | 44,435.69 | 43,152.31 | 43,848.92 | 43,848.92 | 378,546,500 |
29 Jan 2021 | 44,122.60 | 44,211.37 | 42,900.96 | 42,985.73 | 42,985.73 | 401,821,000 |
28 Jan 2021 | 44,365.29 | 44,578.61 | 43,914.89 | 44,280.73 | 44,280.73 | 192,065,600 |
27 Jan 2021 | 44,733.82 | 44,759.71 | 43,922.99 | 44,262.01 | 44,262.01 | 247,130,000 |
26 Jan 2021 | 45,066.40 | 45,114.38 | 44,483.90 | 45,053.56 | 45,053.56 | 224,492,100 |
25 Jan 2021 | 44,850.13 | 45,203.79 | 44,028.85 | 45,126.51 | 45,126.51 | 168,987,800 |
22 Jan 2021 | 44,756.63 | 44,811.69 | 44,119.58 | 44,683.55 | 44,683.55 | 153,347,700 |
21 Jan 2021 | 45,330.99 | 45,428.71 | 44,727.32 | 44,810.21 | 44,810.21 | 204,102,900 |
20 Jan 2021 | 45,726.99 | 45,726.99 | 44,875.26 | 45,125.71 | 45,125.71 | 222,455,000 |
19 Jan 2021 | 46,581.96 | 46,599.62 | 45,415.33 | 45,495.41 | 45,495.41 | 211,311,800 |
18 Jan 2021 | 45,878.38 | 46,532.16 | 45,878.36 | 46,458.02 | 46,458.02 | 49,419,000 |
15 Jan 2021 | 46,093.99 | 46,093.99 | 45,686.25 | 45,892.28 | 45,892.28 | 153,123,700 |
14 Jan 2021 | 45,821.24 | 46,251.39 | 45,609.34 | 46,070.91 | 46,070.91 | 194,114,500 |
13 Jan 2021 | 46,048.01 | 46,085.53 | 45,491.76 | 45,740.15 | 45,740.15 | 180,414,700 |
12 Jan 2021 | 46,448.72 | 46,658.55 | 45,854.86 | 45,951.77 | 45,951.77 | 201,068,500 |
11 Jan 2021 | 46,661.83 | 46,664.66 | 46,038.40 | 46,395.32 | 46,395.32 | 180,062,200 |
08 Jan 2021 | 46,236.57 | 46,925.06 | 46,179.25 | 46,729.30 | 46,729.30 | 346,659,500 |
07 Jan 2021 | 45,877.45 | 46,271.99 | 45,797.30 | 46,188.66 | 46,188.66 | 221,127,900 |
06 Jan 2021 | 45,204.56 | 46,251.05 | 45,158.98 | 45,587.16 | 45,587.16 | 240,344,800 |
05 Jan 2021 | 44,751.77 | 44,947.54 | 44,485.67 | 44,908.12 | 44,908.12 | 164,420,500 |
04 Jan 2021 | 44,200.04 | 45,299.01 | 44,186.96 | 44,703.00 | 44,703.00 | 87,067,500 |
31 Dec 2020 | 44,642.29 | 44,650.92 | 44,016.59 | 44,066.88 | 44,066.88 | 55,365,200 |
30 Dec 2020 | 44,792.05 | 45,364.57 | 44,573.67 | 44,693.96 | 44,693.96 | 82,856,500 |
29 Dec 2020 | 43,917.19 | 44,739.99 | 43,870.36 | 44,693.99 | 44,693.99 | 95,876,700 |
28 Dec 2020 | 43,509.00 | 43,958.60 | 43,509.00 | 43,883.41 | 43,883.41 | 55,446,300 |
24 Dec 2020 | 43,628.84 | 43,643.07 | 43,304.27 | 43,372.20 | 43,372.20 | 45,207,600 |
23 Dec 2020 | 42,687.26 | 43,697.38 | 42,620.33 | 43,597.30 | 43,597.30 | 119,034,900 |
22 Dec 2020 | 43,317.30 | 43,373.84 | 42,576.42 | 42,601.71 | 42,601.71 | 100,170,800 |
21 Dec 2020 | 43,587.59 | 43,660.28 | 43,136.42 | 43,246.24 | 43,246.24 | 126,314,800 |
18 Dec 2020 | 44,428.35 | 44,741.24 | 43,343.92 | 43,873.81 | 43,873.81 | 666,074,900 |
17 Dec 2020 | 43,798.06 | 44,581.23 | 43,761.57 | 44,326.05 | 44,326.05 | 313,831,200 |
16 Dec 2020 | 43,618.35 | 43,917.85 | 43,583.83 | 43,790.42 | 43,790.42 | 286,997,500 |
15 Dec 2020 | 43,619.98 | 44,020.74 | 43,496.06 | 43,543.35 | 43,543.35 | 214,805,000 |
14 Dec 2020 | 43,735.64 | 43,806.83 | 43,243.52 | 43,569.84 | 43,569.84 | 233,288,900 |
11 Dec 2020 | 43,576.03 | 43,793.17 | 43,256.47 | 43,612.31 | 43,612.31 | 184,977,700 |
10 Dec 2020 | 42,931.81 | 43,686.73 | 42,853.75 | 43,518.71 | 43,518.71 | 179,638,100 |
09 Dec 2020 | 43,134.95 | 43,160.42 | 42,651.59 | 42,736.96 | 42,736.96 | 150,237,200 |
08 Dec 2020 | 43,221.65 | 43,625.96 | 42,890.95 | 43,098.64 | 43,098.64 | 195,805,600 |
07 Dec 2020 | 43,695.89 | 43,745.18 | 43,058.45 | 43,255.25 | 43,255.25 | 138,348,100 |
04 Dec 2020 | 44,060.31 | 44,606.31 | 43,586.42 | 43,646.03 | 43,646.03 | 181,383,000 |
03 Dec 2020 | 43,512.27 | 44,013.11 | 43,477.66 | 43,934.21 | 43,934.21 | 175,436,600 |
02 Dec 2020 | 43,010.48 | 43,730.96 | 42,956.73 | 43,674.83 | 43,674.83 | 174,294,200 |
01 Dec 2020 | 41,987.43 | 43,204.10 | 41,902.77 | 42,895.63 | 42,895.63 | 224,469,600 |
30 Nov 2020 | 41,693.81 | 41,846.83 | 41,439.36 | 41,778.87 | 41,778.87 | 800,216,100 |
27 Nov 2020 | 42,527.34 | 42,546.47 | 41,594.81 | 41,674.30 | 41,674.30 | 91,401,900 |
26 Nov 2020 | 42,121.62 | 42,493.46 | 41,904.33 | 42,412.47 | 42,412.47 | 102,061,300 |
25 Nov 2020 | 42,755.07 | 42,755.07 | 42,157.88 | 42,200.59 | 42,200.59 | 165,257,500 |
24 Nov 2020 | 42,386.60 | 42,918.47 | 42,347.45 | 42,736.48 | 42,736.48 | 220,161,700 |
23 Nov 2020 | 41,978.63 | 42,391.73 | 41,871.66 | 42,267.20 | 42,267.20 | 124,783,600 |
20 Nov 2020 | 41,934.13 | 42,153.14 | 41,775.99 | 41,905.06 | 41,905.06 | 119,931,900 |
19 Nov 2020 | 42,235.78 | 42,235.78 | 41,607.87 | 41,868.82 | 41,868.82 | 199,706,900 |
18 Nov 2020 | 42,040.81 | 42,661.50 | 41,744.06 | 42,252.61 | 42,252.61 | 212,897,900 |
17 Nov 2020 | 40,944.30 | 42,027.38 | 40,944.30 | 41,948.79 | 41,948.79 | 283,566,600 |
13 Nov 2020 | 40,464.64 | 40,848.77 | 40,179.48 | 40,791.81 | 40,791.81 | 130,010,200 |
12 Nov 2020 | 40,780.08 | 40,927.69 | 40,241.44 | 40,335.95 | 40,335.95 | 133,961,100 |
11 Nov 2020 | 40,502.16 | 40,980.29 | 40,502.16 | 40,858.95 | 40,858.95 | 218,303,100 |
10 Nov 2020 | 39,731.88 | 40,499.33 | 39,705.18 | 40,404.58 | 40,404.58 | 248,709,500 |
09 Nov 2020 | 39,085.67 | 40,228.73 | 39,085.67 | 39,652.52 | 39,652.52 | 261,910,500 |
06 Nov 2020 | 38,401.60 | 38,734.66 | 38,356.13 | 38,530.50 | 38,530.50 | 160,753,700 |
05 Nov 2020 | 37,621.78 | 38,426.33 | 37,503.48 | 38,399.07 | 38,399.07 | 175,333,100 |
04 Nov 2020 | 37,582.15 | 37,920.84 | 37,408.50 | 37,475.76 | 37,475.76 | 116,323,000 |
03 Nov 2020 | 37,123.17 | 37,632.03 | 36,885.81 | 37,466.09 | 37,466.09 | 168,988,500 |
30 Oct 2020 | 36,691.01 | 37,062.77 | 36,662.12 | 36,987.86 | 36,987.86 | 266,462,300 |
29 Oct 2020 | 37,404.69 | 37,409.39 | 36,706.33 | 36,801.37 | 36,801.37 | 124,235,400 |
28 Oct 2020 | 37,811.91 | 37,871.54 | 36,984.28 | 37,393.71 | 37,393.71 | 166,811,700 |
27 Oct 2020 | 38,208.79 | 38,244.31 | 37,923.63 | 38,001.31 | 38,001.31 | 153,207,500 |
26 Oct 2020 | 38,718.84 | 38,718.84 | 38,125.30 | 38,245.86 | 38,245.86 | 88,901,800 |
23 Oct 2020 | 38,728.77 | 38,989.03 | 38,559.43 | 38,707.72 | 38,707.72 | 135,919,800 |
22 Oct 2020 | 38,693.15 | 38,755.82 | 38,392.48 | 38,652.19 | 38,652.19 | 218,160,200 |
21 Oct 2020 | 38,366.05 | 38,830.60 | 38,281.81 | 38,669.25 | 38,669.25 | 226,033,900 |
20 Oct 2020 | 37,726.46 | 38,303.19 | 37,694.19 | 38,201.81 | 38,201.81 | 169,743,200 |
19 Oct 2020 | 37,891.93 | 37,993.83 | 37,557.54 | 37,685.74 | 37,685.74 | 123,400,600 |
16 Oct 2020 | 38,030.81 | 38,292.18 | 37,834.00 | 37,876.49 | 37,876.49 | 145,696,100 |
15 Oct 2020 | 37,893.85 | 38,111.95 | 37,656.48 | 38,059.23 | 38,059.23 | 161,152,700 |
14 Oct 2020 | 38,139.98 | 38,271.52 | 37,915.33 | 38,025.72 | 38,025.72 | 175,342,100 |
13 Oct 2020 | 38,298.84 | 38,315.94 | 38,087.00 | 38,131.78 | 38,131.78 | 119,511,500 |
12 Oct 2020 | 38,574.89 | 38,670.00 | 38,287.45 | 38,342.09 | 38,342.09 | 165,643,500 |
09 Oct 2020 | 38,369.28 | 38,718.43 | 38,162.07 | 38,478.58 | 38,478.58 | 59,366,600 |
08 Oct 2020 | 37,440.66 | 38,446.44 | 37,380.15 | 38,404.05 | 38,404.05 | 175,750,800 |
07 Oct 2020 | 37,077.64 | 37,457.78 | 36,993.08 | 37,418.79 | 37,418.79 | 122,449,600 |
06 Oct 2020 | 36,777.28 | 37,103.97 | 36,684.45 | 36,947.87 | 36,947.87 | 102,728,300 |
05 Oct 2020 | 36,728.77 | 36,952.00 | 36,631.62 | 36,740.33 | 36,740.33 | 131,829,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |