Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov. 27, 2020 | 29,911.33 | 30,015.13 | 29,819.98 | 29,910.37 | 29,910.37 | 1,770,400 |
Nov. 25, 2020 | 30,058.87 | 30,058.87 | 29,806.25 | 29,872.47 | 29,872.47 | 3,230,300 |
Nov. 24, 2020 | 29,746.11 | 30,116.51 | 29,746.11 | 30,046.24 | 30,046.24 | 4,327,600 |
Nov. 23, 2020 | 29,332.82 | 29,667.75 | 29,332.82 | 29,591.27 | 29,591.27 | 3,872,000 |
Nov. 20, 2020 | 29,437.57 | 29,469.89 | 29,231.20 | 29,263.48 | 29,263.48 | 3,053,500 |
Nov. 19, 2020 | 29,370.92 | 29,524.90 | 29,228.38 | 29,483.23 | 29,483.23 | 3,313,300 |
Nov. 18, 2020 | 29,875.40 | 29,930.85 | 29,432.84 | 29,438.42 | 29,438.42 | 3,828,500 |
Nov. 17, 2020 | 29,800.15 | 29,872.42 | 29,520.29 | 29,783.35 | 29,783.35 | 3,723,800 |
Nov. 16, 2020 | 29,672.36 | 29,964.29 | 29,672.36 | 29,950.44 | 29,950.44 | 4,182,900 |
Nov. 13, 2020 | 29,203.90 | 29,559.25 | 29,203.90 | 29,479.81 | 29,479.81 | 3,488,100 |
Nov. 12, 2020 | 29,231.91 | 29,311.83 | 28,902.13 | 29,080.17 | 29,080.17 | 3,693,200 |
Nov. 11, 2020 | 29,524.35 | 29,593.11 | 29,281.22 | 29,397.63 | 29,397.63 | 3,767,000 |
Nov. 10, 2020 | 29,254.17 | 29,478.86 | 29,126.99 | 29,420.92 | 29,420.92 | 5,269,800 |
Nov. 09, 2020 | 29,467.90 | 29,933.83 | 29,130.66 | 29,157.97 | 29,157.97 | 6,733,100 |
Nov. 06, 2020 | 28,399.13 | 28,431.96 | 28,189.50 | 28,323.40 | 28,323.40 | 3,267,100 |
Nov. 05, 2020 | 28,083.37 | 28,495.05 | 28,083.37 | 28,390.18 | 28,390.18 | 3,901,400 |
Nov. 04, 2020 | 27,512.83 | 28,301.50 | 27,512.83 | 27,847.66 | 27,847.66 | 4,478,600 |
Nov. 03, 2020 | 27,138.69 | 27,640.21 | 27,138.69 | 27,480.03 | 27,480.03 | 3,509,800 |
Nov. 02, 2020 | 26,691.28 | 27,043.48 | 26,691.28 | 26,925.05 | 26,925.05 | 3,799,900 |
Oct. 30, 2020 | 26,572.27 | 26,639.18 | 26,143.77 | 26,501.60 | 26,501.60 | 5,048,200 |
Oct. 29, 2020 | 26,480.98 | 26,891.89 | 26,290.78 | 26,659.11 | 26,659.11 | 4,197,700 |
Oct. 28, 2020 | 27,102.14 | 27,102.14 | 26,497.39 | 26,519.95 | 26,519.95 | 4,961,500 |
Oct. 27, 2020 | 27,651.18 | 27,707.69 | 27,457.96 | 27,463.19 | 27,463.19 | 3,664,000 |
Oct. 26, 2020 | 28,185.82 | 28,185.82 | 27,370.16 | 27,685.38 | 27,685.38 | 4,041,500 |
Oct. 23, 2020 | 28,409.65 | 28,436.52 | 28,149.82 | 28,335.57 | 28,335.57 | 3,473,000 |
Oct. 22, 2020 | 28,197.42 | 28,421.31 | 28,040.18 | 28,363.66 | 28,363.66 | 3,303,200 |
Oct. 21, 2020 | 28,270.66 | 28,450.64 | 28,196.39 | 28,210.82 | 28,210.82 | 2,994,200 |
Oct. 20, 2020 | 28,245.85 | 28,575.03 | 28,243.04 | 28,308.79 | 28,308.79 | 3,502,200 |
Oct. 19, 2020 | 28,633.55 | 28,711.93 | 28,139.40 | 28,195.42 | 28,195.42 | 3,587,000 |
Oct. 16, 2020 | 28,570.72 | 28,842.90 | 28,570.72 | 28,606.31 | 28,606.31 | 3,561,400 |
Oct. 15, 2020 | 28,323.40 | 28,535.85 | 28,181.54 | 28,494.20 | 28,494.20 | 3,289,400 |
Oct. 14, 2020 | 28,731.30 | 28,792.56 | 28,461.73 | 28,514.00 | 28,514.00 | 3,708,000 |
Oct. 13, 2020 | 28,764.95 | 28,808.84 | 28,604.35 | 28,679.81 | 28,679.81 | 5,261,100 |
Oct. 12, 2020 | 28,671.12 | 28,957.90 | 28,659.67 | 28,837.52 | 28,837.52 | 4,936,800 |
Oct. 09, 2020 | 28,533.61 | 28,676.29 | 28,440.63 | 28,586.90 | 28,586.90 | 3,240,500 |
Oct. 08, 2020 | 28,348.86 | 28,459.13 | 28,265.56 | 28,425.51 | 28,425.51 | 3,147,500 |
Oct. 07, 2020 | 27,971.36 | 28,369.66 | 27,971.36 | 28,303.46 | 28,303.46 | 3,287,500 |
Oct. 06, 2020 | 28,214.24 | 28,354.48 | 27,728.03 | 27,772.76 | 27,772.76 | 4,350,300 |
Oct. 05, 2020 | 27,825.42 | 28,162.64 | 27,825.42 | 28,148.64 | 28,148.64 | 3,182,100 |
Oct. 02, 2020 | 27,536.39 | 27,861.43 | 27,382.94 | 27,682.81 | 27,682.81 | 3,927,700 |
Oct. 01, 2020 | 27,940.63 | 28,041.46 | 27,669.26 | 27,816.90 | 27,816.90 | 3,734,500 |
Sep. 30, 2020 | 27,514.64 | 28,026.33 | 27,511.06 | 27,781.70 | 27,781.70 | 4,525,500 |
Sep. 29, 2020 | 27,560.24 | 27,605.60 | 27,338.09 | 27,452.66 | 27,452.66 | 3,038,200 |
Sep. 28, 2020 | 27,362.14 | 27,722.60 | 27,362.14 | 27,584.06 | 27,584.06 | 4,018,600 |
Sep. 25, 2020 | 26,694.51 | 27,239.29 | 26,635.38 | 27,173.96 | 27,173.96 | 3,889,000 |
Sep. 24, 2020 | 26,716.09 | 27,094.85 | 26,537.01 | 26,815.44 | 26,815.44 | 4,478,100 |
Sep. 23, 2020 | 27,413.60 | 27,464.46 | 26,716.12 | 26,763.13 | 26,763.13 | 4,594,700 |
Sep. 22, 2020 | 27,170.34 | 27,333.09 | 26,989.93 | 27,288.18 | 27,288.18 | 4,207,200 |
Sep. 21, 2020 | 27,484.71 | 27,484.71 | 26,715.15 | 27,147.70 | 27,147.70 | 5,236,600 |
Sep. 18, 2020 | 27,864.87 | 27,946.69 | 27,487.97 | 27,657.42 | 27,657.42 | 6,987,100 |
Sep. 17, 2020 | 27,834.18 | 28,056.79 | 27,647.93 | 27,901.98 | 27,901.98 | 4,372,300 |
Sep. 16, 2020 | 28,031.69 | 28,364.77 | 28,021.67 | 28,032.38 | 28,032.38 | 4,166,500 |
Sep. 15, 2020 | 28,139.76 | 28,231.06 | 27,931.45 | 27,995.60 | 27,995.60 | 4,145,200 |
Sep. 14, 2020 | 27,718.74 | 28,086.06 | 27,718.74 | 27,993.33 | 27,993.33 | 3,807,500 |
Sep. 11, 2020 | 27,613.86 | 27,828.82 | 27,448.15 | 27,665.64 | 27,665.64 | 4,353,300 |
Sep. 10, 2020 | 28,022.51 | 28,174.78 | 27,447.08 | 27,534.58 | 27,534.58 | 4,428,500 |
Sep. 09, 2020 | 27,711.71 | 28,206.21 | 27,704.54 | 27,940.47 | 27,940.47 | 4,605,900 |
Sep. 08, 2020 | 27,925.23 | 27,925.23 | 27,464.90 | 27,500.89 | 27,500.89 | 5,808,600 |
Sep. 04, 2020 | 28,341.05 | 28,539.75 | 27,664.68 | 28,133.31 | 28,133.31 | 6,946,400 |
Sep. 03, 2020 | 29,090.70 | 29,199.35 | 28,074.76 | 28,292.73 | 28,292.73 | 6,500,800 |
Sep. 02, 2020 | 28,736.79 | 29,162.88 | 28,713.53 | 29,100.50 | 29,100.50 | 5,395,100 |
Sep. 01, 2020 | 28,439.61 | 28,659.26 | 28,290.72 | 28,645.66 | 28,645.66 | 4,234,100 |
Aug. 31, 2020 | 28,643.66 | 28,643.66 | 28,363.55 | 28,430.05 | 28,430.05 | 5,173,200 |
Aug. 28, 2020 | 28,601.29 | 28,733.35 | 28,487.98 | 28,653.87 | 28,653.87 | 3,697,400 |
Aug. 27, 2020 | 28,384.07 | 28,634.22 | 28,363.93 | 28,492.27 | 28,492.27 | 4,043,400 |
Aug. 26, 2020 | 28,257.88 | 28,353.80 | 28,153.91 | 28,331.92 | 28,331.92 | 3,270,700 |
Aug. 25, 2020 | 28,347.42 | 28,400.74 | 28,094.57 | 28,248.44 | 28,248.44 | 3,384,200 |
Aug. 24, 2020 | 28,077.58 | 28,314.94 | 28,041.75 | 28,308.46 | 28,308.46 | 3,838,800 |
Aug. 21, 2020 | 27,758.13 | 27,959.48 | 27,686.78 | 27,930.33 | 27,930.33 | 3,727,200 |
Aug. 20, 2020 | 27,622.68 | 27,781.46 | 27,526.25 | 27,739.73 | 27,739.73 | 3,045,500 |
Aug. 19, 2020 | 27,811.26 | 27,920.42 | 27,647.67 | 27,692.88 | 27,692.88 | 3,114,600 |
Aug. 18, 2020 | 27,853.48 | 27,891.12 | 27,668.79 | 27,778.07 | 27,778.07 | 2,761,700 |
Aug. 17, 2020 | 27,970.05 | 27,999.81 | 27,816.40 | 27,844.91 | 27,844.91 | 2,868,600 |
Aug. 14, 2020 | 27,828.93 | 27,977.81 | 27,759.39 | 27,931.02 | 27,931.02 | 2,755,400 |
Aug. 13, 2020 | 27,922.51 | 27,986.10 | 27,789.78 | 27,896.72 | 27,896.72 | 3,601,600 |
Aug. 12, 2020 | 27,860.24 | 28,043.89 | 27,843.32 | 27,976.84 | 27,976.84 | 3,402,100 |
Aug. 11, 2020 | 27,961.64 | 28,154.88 | 27,624.51 | 27,686.91 | 27,686.91 | 4,282,200 |
Aug. 10, 2020 | 27,488.21 | 27,803.86 | 27,488.21 | 27,791.44 | 27,791.44 | 3,603,400 |
Aug. 07, 2020 | 27,321.68 | 27,456.24 | 27,223.55 | 27,433.48 | 27,433.48 | 3,211,700 |
Aug. 06, 2020 | 27,170.82 | 27,394.10 | 27,145.25 | 27,386.98 | 27,386.98 | 3,224,600 |
Aug. 05, 2020 | 26,924.78 | 27,221.67 | 26,924.78 | 27,201.52 | 27,201.52 | 3,660,000 |
Aug. 04, 2020 | 26,664.61 | 26,832.72 | 26,597.82 | 26,828.47 | 26,828.47 | 3,463,500 |
Aug. 03, 2020 | 26,542.32 | 26,707.26 | 26,534.38 | 26,664.40 | 26,664.40 | 4,393,800 |
Jul. 31, 2020 | 26,409.33 | 26,440.02 | 26,013.59 | 26,428.32 | 26,428.32 | 4,880,500 |
Jul. 30, 2020 | 26,367.42 | 26,374.93 | 25,992.28 | 26,313.65 | 26,313.65 | 3,515,400 |
Jul. 29, 2020 | 26,388.44 | 26,602.45 | 26,375.39 | 26,539.57 | 26,539.57 | 3,475,800 |
Jul. 28, 2020 | 26,529.45 | 26,556.84 | 26,361.71 | 26,379.28 | 26,379.28 | 3,610,900 |
Jul. 27, 2020 | 26,447.67 | 26,625.46 | 26,426.92 | 26,584.77 | 26,584.77 | 4,009,300 |
Jul. 24, 2020 | 26,533.41 | 26,625.70 | 26,402.86 | 26,469.89 | 26,469.89 | 4,941,700 |
Jul. 23, 2020 | 26,955.97 | 26,973.85 | 26,560.04 | 26,652.33 | 26,652.33 | 4,198,000 |
Jul. 22, 2020 | 26,824.56 | 27,035.24 | 26,794.19 | 27,005.84 | 27,005.84 | 4,043,400 |
Jul. 21, 2020 | 26,833.14 | 27,025.38 | 26,766.22 | 26,840.40 | 26,840.40 | 3,649,300 |
Jul. 20, 2020 | 26,660.29 | 26,765.02 | 26,504.20 | 26,680.87 | 26,680.87 | 3,093,900 |
Jul. 17, 2020 | 26,774.62 | 26,808.43 | 26,619.88 | 26,671.95 | 26,671.95 | 2,964,600 |
Jul. 16, 2020 | 26,746.57 | 26,879.16 | 26,590.01 | 26,734.71 | 26,734.71 | 2,873,300 |
Jul. 15, 2020 | 27,009.81 | 27,071.33 | 26,692.48 | 26,870.10 | 26,870.10 | 3,849,000 |
Jul. 14, 2020 | 26,044.17 | 26,690.52 | 25,994.98 | 26,642.59 | 26,642.59 | 4,016,400 |
Jul. 13, 2020 | 26,225.07 | 26,639.09 | 26,044.23 | 26,085.80 | 26,085.80 | 4,253,200 |
Jul. 10, 2020 | 25,690.35 | 26,101.32 | 25,637.50 | 26,075.30 | 26,075.30 | 3,381,700 |
Jul. 09, 2020 | 26,094.92 | 26,103.28 | 25,523.51 | 25,706.09 | 25,706.09 | 3,876,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |