Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Mar 2021 | 13,297.76 | 13,301.62 | 13,052.12 | 13,059.95 | 13,059.95 | 4,920,320,000 |
01 Mar 2021 | 13,106.02 | 13,293.78 | 13,051.70 | 13,282.95 | 13,282.95 | 5,047,710,000 |
26 Feb 2021 | 12,958.96 | 13,090.36 | 12,764.34 | 12,909.44 | 12,909.44 | 5,883,880,000 |
25 Feb 2021 | 13,197.75 | 13,294.56 | 12,773.76 | 12,828.31 | 12,828.31 | 6,335,240,000 |
24 Feb 2021 | 13,095.86 | 13,312.43 | 12,971.82 | 13,302.19 | 13,302.19 | 5,793,430,000 |
23 Feb 2021 | 12,982.36 | 13,259.85 | 12,758.12 | 13,194.71 | 13,194.71 | 7,482,840,000 |
22 Feb 2021 | 13,414.04 | 13,447.37 | 13,220.77 | 13,223.74 | 13,223.74 | 6,435,100,000 |
19 Feb 2021 | 13,686.23 | 13,701.69 | 13,545.45 | 13,580.78 | 13,580.78 | 6,686,060,000 |
18 Feb 2021 | 13,556.01 | 13,669.94 | 13,477.17 | 13,637.51 | 13,637.51 | 6,454,280,000 |
17 Feb 2021 | 13,636.15 | 13,713.14 | 13,552.66 | 13,699.71 | 13,699.71 | 7,227,140,000 |
16 Feb 2021 | 13,841.03 | 13,879.77 | 13,726.78 | 13,773.77 | 13,773.77 | 7,646,300,000 |
12 Feb 2021 | 13,695.90 | 13,816.25 | 13,656.78 | 13,807.70 | 13,807.70 | 7,352,960,000 |
11 Feb 2021 | 13,723.63 | 13,747.20 | 13,637.19 | 13,734.35 | 13,734.35 | 10,000,200,000 |
10 Feb 2021 | 13,751.42 | 13,770.91 | 13,531.93 | 13,655.27 | 13,655.27 | 10,165,550,000 |
09 Feb 2021 | 13,667.14 | 13,741.79 | 13,664.70 | 13,687.08 | 13,687.08 | 8,658,980,000 |
08 Feb 2021 | 13,672.33 | 13,698.41 | 13,607.96 | 13,695.02 | 13,695.02 | 8,439,940,000 |
05 Feb 2021 | 13,592.77 | 13,642.96 | 13,527.81 | 13,603.96 | 13,603.96 | 6,697,720,000 |
04 Feb 2021 | 13,454.85 | 13,563.13 | 13,406.44 | 13,560.89 | 13,560.89 | 7,218,680,000 |
03 Feb 2021 | 13,555.03 | 13,561.45 | 13,400.08 | 13,402.37 | 13,402.37 | 7,465,240,000 |
02 Feb 2021 | 13,371.37 | 13,501.23 | 13,363.76 | 13,456.12 | 13,456.12 | 7,240,220,000 |
01 Feb 2021 | 13,067.65 | 13,280.22 | 12,983.10 | 13,248.90 | 13,248.90 | 7,014,220,000 |
29 Jan 2021 | 13,124.70 | 13,167.87 | 12,845.43 | 12,925.38 | 12,925.38 | 7,809,670,000 |
28 Jan 2021 | 13,163.32 | 13,401.85 | 13,150.10 | 13,201.53 | 13,201.53 | 9,823,150,000 |
27 Jan 2021 | 13,371.16 | 13,393.51 | 13,034.14 | 13,112.65 | 13,112.65 | 11,102,160,000 |
26 Jan 2021 | 13,507.47 | 13,536.30 | 13,440.32 | 13,490.19 | 13,490.19 | 6,781,460,000 |
25 Jan 2021 | 13,515.63 | 13,563.70 | 13,205.59 | 13,483.29 | 13,483.29 | 7,139,410,000 |
22 Jan 2021 | 13,356.18 | 13,404.77 | 13,336.90 | 13,366.40 | 13,366.40 | 5,931,240,000 |
21 Jan 2021 | 13,356.70 | 13,433.69 | 13,297.79 | 13,404.99 | 13,404.99 | 7,183,390,000 |
20 Jan 2021 | 13,155.12 | 13,332.26 | 13,138.30 | 13,296.45 | 13,296.45 | 6,771,630,000 |
19 Jan 2021 | 12,921.61 | 13,012.09 | 12,861.30 | 12,996.54 | 12,996.54 | 6,229,100,000 |
15 Jan 2021 | 12,898.09 | 12,941.29 | 12,758.10 | 12,803.93 | 12,803.93 | 6,402,970,000 |
14 Jan 2021 | 13,010.94 | 13,037.05 | 12,886.16 | 12,898.69 | 12,898.69 | 6,671,090,000 |
13 Jan 2021 | 12,911.87 | 13,008.85 | 12,878.02 | 12,973.63 | 12,973.63 | 7,072,920,000 |
12 Jan 2021 | 12,916.10 | 12,957.43 | 12,783.71 | 12,892.09 | 12,892.09 | 7,181,380,000 |
11 Jan 2021 | 12,961.50 | 13,023.21 | 12,883.59 | 12,902.49 | 12,902.49 | 6,876,420,000 |
08 Jan 2021 | 13,037.24 | 13,113.09 | 12,939.73 | 13,105.20 | 13,105.20 | 7,223,660,000 |
07 Jan 2021 | 12,745.41 | 12,966.68 | 12,744.82 | 12,939.57 | 12,939.57 | 6,777,010,000 |
06 Jan 2021 | 12,601.26 | 12,803.29 | 12,569.42 | 12,623.35 | 12,623.35 | 7,648,340,000 |
05 Jan 2021 | 12,663.13 | 12,809.67 | 12,663.13 | 12,802.38 | 12,802.38 | 6,904,420,000 |
04 Jan 2021 | 12,950.22 | 12,950.22 | 12,537.42 | 12,694.66 | 12,694.66 | 6,546,740,000 |
31 Dec 2020 | 12,852.96 | 12,904.09 | 12,804.75 | 12,888.28 | 12,888.28 | 4,771,390,000 |
30 Dec 2020 | 12,900.03 | 12,917.45 | 12,828.79 | 12,845.36 | 12,845.36 | 5,292,210,000 |
29 Dec 2020 | 12,909.86 | 12,925.53 | 12,816.59 | 12,843.49 | 12,843.49 | 4,680,780,000 |
28 Dec 2020 | 12,813.97 | 12,861.91 | 12,747.05 | 12,838.86 | 12,838.86 | 5,076,340,000 |
24 Dec 2020 | 12,668.20 | 12,732.55 | 12,665.80 | 12,711.01 | 12,711.01 | 3,305,950,000 |
23 Dec 2020 | 12,733.75 | 12,737.59 | 12,649.60 | 12,653.14 | 12,653.14 | 7,028,650,000 |
22 Dec 2020 | 12,715.48 | 12,761.23 | 12,606.42 | 12,717.56 | 12,717.56 | 5,700,760,000 |
21 Dec 2020 | 12,575.60 | 12,706.44 | 12,474.03 | 12,690.26 | 12,690.26 | 5,156,470,000 |
18 Dec 2020 | 12,786.92 | 12,793.47 | 12,611.22 | 12,738.18 | 12,738.18 | 7,088,670,000 |
17 Dec 2020 | 12,741.64 | 12,760.97 | 12,685.98 | 12,752.06 | 12,752.06 | 4,994,090,000 |
16 Dec 2020 | 12,607.87 | 12,698.11 | 12,568.71 | 12,668.16 | 12,668.16 | 4,561,600,000 |
15 Dec 2020 | 12,565.28 | 12,596.84 | 12,467.57 | 12,595.92 | 12,595.92 | 4,377,950,000 |
14 Dec 2020 | 12,427.86 | 12,544.31 | 12,426.25 | 12,462.21 | 12,462.21 | 4,458,140,000 |
11 Dec 2020 | 12,327.07 | 12,378.61 | 12,236.80 | 12,375.41 | 12,375.41 | 4,268,140,000 |
10 Dec 2020 | 12,268.47 | 12,447.85 | 12,226.13 | 12,401.74 | 12,401.74 | 4,470,060,000 |
09 Dec 2020 | 12,626.97 | 12,643.24 | 12,311.30 | 12,364.64 | 12,364.64 | 5,131,720,000 |
08 Dec 2020 | 12,574.84 | 12,651.35 | 12,504.97 | 12,635.72 | 12,635.72 | 4,758,170,000 |
07 Dec 2020 | 12,523.57 | 12,610.00 | 12,523.12 | 12,596.47 | 12,596.47 | 4,741,690,000 |
04 Dec 2020 | 12,479.91 | 12,531.21 | 12,450.51 | 12,528.48 | 12,528.48 | 5,044,210,000 |
03 Dec 2020 | 12,469.16 | 12,538.92 | 12,445.36 | 12,467.13 | 12,467.13 | 5,182,100,000 |
02 Dec 2020 | 12,390.58 | 12,472.25 | 12,318.27 | 12,456.41 | 12,456.41 | 5,150,820,000 |
01 Dec 2020 | 12,387.62 | 12,510.02 | 12,338.36 | 12,455.33 | 12,455.33 | 6,467,180,000 |
30 Nov 2020 | 12,278.78 | 12,299.61 | 12,090.93 | 12,268.32 | 12,268.32 | 7,693,430,000 |
27 Nov 2020 | 12,220.37 | 12,306.71 | 12,214.45 | 12,258.21 | 12,258.21 | 3,401,890,000 |
25 Nov 2020 | 12,112.11 | 12,174.99 | 12,081.51 | 12,152.22 | 12,152.22 | 4,425,030,000 |
24 Nov 2020 | 11,952.70 | 12,094.16 | 11,878.31 | 12,079.81 | 12,079.81 | 6,277,790,000 |
23 Nov 2020 | 11,959.89 | 12,001.83 | 11,817.53 | 11,905.94 | 11,905.94 | 5,360,830,000 |
20 Nov 2020 | 11,976.00 | 12,017.42 | 11,903.57 | 11,906.44 | 11,906.44 | 5,319,340,000 |
19 Nov 2020 | 11,863.12 | 12,000.29 | 11,842.66 | 11,985.43 | 11,985.43 | 5,322,580,000 |
18 Nov 2020 | 11,963.36 | 12,027.15 | 11,892.54 | 11,894.71 | 11,894.71 | 4,699,160,000 |
17 Nov 2020 | 12,030.27 | 12,047.13 | 11,964.20 | 11,977.49 | 11,977.49 | 4,122,770,000 |
16 Nov 2020 | 11,925.36 | 12,035.50 | 11,891.85 | 12,013.38 | 12,013.38 | 4,138,920,000 |
13 Nov 2020 | 11,910.62 | 11,957.09 | 11,808.95 | 11,937.84 | 11,937.84 | 3,640,680,000 |
12 Nov 2020 | 11,924.15 | 11,976.89 | 11,786.09 | 11,827.14 | 11,827.14 | 3,862,690,000 |
11 Nov 2020 | 11,734.81 | 11,904.13 | 11,714.32 | 11,892.93 | 11,892.93 | 3,823,270,000 |
10 Nov 2020 | 11,704.46 | 11,761.95 | 11,512.46 | 11,624.29 | 11,624.29 | 4,712,950,000 |
09 Nov 2020 | 12,194.71 | 12,268.66 | 11,818.24 | 11,830.39 | 11,830.39 | 5,823,620,000 |
06 Nov 2020 | 12,044.29 | 12,116.91 | 11,895.50 | 12,091.35 | 12,091.35 | 4,156,030,000 |
05 Nov 2020 | 12,021.77 | 12,117.04 | 11,977.07 | 12,078.07 | 12,078.07 | 3,823,380,000 |
04 Nov 2020 | 11,627.76 | 11,846.46 | 11,564.91 | 11,777.02 | 11,777.02 | 3,606,820,000 |
03 Nov 2020 | 11,155.85 | 11,356.08 | 11,115.55 | 11,279.91 | 11,279.91 | 3,190,710,000 |
02 Nov 2020 | 11,152.48 | 11,222.52 | 10,957.11 | 11,084.76 | 11,084.76 | 3,196,720,000 |
30 Oct 2020 | 11,265.70 | 11,293.76 | 10,960.02 | 11,052.95 | 11,052.95 | 3,662,840,000 |
29 Oct 2020 | 11,214.33 | 11,467.37 | 11,187.08 | 11,350.74 | 11,350.74 | 3,222,460,000 |
28 Oct 2020 | 11,400.48 | 11,426.10 | 11,136.10 | 11,142.76 | 11,142.76 | 3,912,580,000 |
27 Oct 2020 | 11,560.86 | 11,633.49 | 11,503.10 | 11,598.95 | 11,598.95 | 3,079,530,000 |
26 Oct 2020 | 11,584.17 | 11,708.08 | 11,360.73 | 11,504.52 | 11,504.52 | 3,186,950,000 |
23 Oct 2020 | 11,680.73 | 11,693.01 | 11,569.09 | 11,692.57 | 11,692.57 | 3,134,240,000 |
22 Oct 2020 | 11,712.64 | 11,739.22 | 11,529.73 | 11,662.91 | 11,662.91 | 3,414,590,000 |
21 Oct 2020 | 11,686.19 | 11,789.46 | 11,646.48 | 11,665.37 | 11,665.37 | 3,445,520,000 |
20 Oct 2020 | 11,679.08 | 11,801.40 | 11,613.76 | 11,677.84 | 11,677.84 | 3,483,200,000 |
19 Oct 2020 | 11,913.01 | 11,962.47 | 11,606.48 | 11,634.35 | 11,634.35 | 3,455,430,000 |
16 Oct 2020 | 11,952.12 | 12,034.13 | 11,824.14 | 11,852.17 | 11,852.17 | 3,156,270,000 |
15 Oct 2020 | 11,767.27 | 11,928.63 | 11,765.49 | 11,898.57 | 11,898.57 | 3,304,490,000 |
14 Oct 2020 | 12,105.10 | 12,159.21 | 11,913.57 | 11,985.36 | 11,985.36 | 3,393,010,000 |
13 Oct 2020 | 12,131.07 | 12,187.78 | 12,032.75 | 12,083.17 | 12,083.17 | 3,607,730,000 |
12 Oct 2020 | 11,900.12 | 12,204.75 | 11,880.23 | 12,088.11 | 12,088.11 | 3,862,990,000 |
09 Oct 2020 | 11,615.57 | 11,727.60 | 11,600.86 | 11,725.85 | 11,725.85 | 3,475,620,000 |
08 Oct 2020 | 11,576.44 | 11,582.78 | 11,510.24 | 11,550.94 | 11,550.94 | 3,486,530,000 |
07 Oct 2020 | 11,412.65 | 11,519.55 | 11,382.48 | 11,503.19 | 11,503.19 | 3,891,460,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |