Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 38,559.53 | 43,019.17 | 36,645.45 | 42,186.66 | 42,186.66 | 98,718,334,976 |
Jan. 21, 2021 | 44,894.38 | 44,877.08 | 38,235.89 | 38,992.07 | 38,992.07 | 95,682,504,823 |
Jan. 20, 2021 | 45,863.89 | 46,274.69 | 42,417.21 | 44,892.29 | 44,892.29 | 84,403,577,912 |
Jan. 19, 2021 | 46,716.83 | 48,073.71 | 45,888.95 | 45,888.95 | 45,888.95 | 72,827,553,846 |
Jan. 18, 2021 | 45,712.23 | 47,679.49 | 44,586.64 | 46,701.33 | 46,701.33 | 63,124,697,454 |
Jan. 17, 2021 | 46,062.69 | 46,767.02 | 43,282.69 | 45,711.01 | 45,711.01 | 66,871,649,765 |
Jan. 16, 2021 | 46,900.80 | 48,228.95 | 45,387.49 | 46,081.14 | 46,081.14 | 73,502,044,976 |
Jan. 15, 2021 | 49,524.62 | 50,045.82 | 44,171.78 | 46,905.54 | 46,905.54 | 86,308,842,375 |
Jan. 14, 2021 | 47,394.41 | 50,571.69 | 46,788.23 | 49,563.35 | 49,563.35 | 80,460,231,874 |
Jan. 13, 2021 | 43,098.28 | 47,769.21 | 41,439.48 | 47,383.30 | 47,383.30 | 88,076,935,594 |
Jan. 12, 2021 | 45,368.35 | 46,613.72 | 41,735.21 | 43,108.25 | 43,108.25 | 95,019,563,596 |
Jan. 11, 2021 | 48,805.13 | 48,805.13 | 39,024.97 | 45,432.60 | 45,432.60 | 157,528,829,551 |
Jan. 10, 2021 | 51,078.98 | 52,558.50 | 45,680.50 | 48,817.74 | 48,817.74 | 101,794,616,835 |
Jan. 09, 2021 | 51,757.64 | 52,579.00 | 49,463.22 | 51,079.40 | 51,079.40 | 78,652,324,066 |
Jan. 08, 2021 | 49,959.51 | 53,271.73 | 46,712.90 | 51,769.03 | 51,769.03 | 111,801,657,940 |
Jan. 07, 2021 | 46,653.27 | 51,054.82 | 46,275.97 | 49,945.91 | 49,945.91 | 107,528,828,302 |
Jan. 06, 2021 | 43,116.85 | 46,711.31 | 42,464.96 | 46,641.22 | 46,641.22 | 95,360,542,812 |
Jan. 05, 2021 | 40,871.61 | 43,642.41 | 38,539.42 | 43,089.99 | 43,089.99 | 85,625,353,050 |
Jan. 04, 2021 | 41,747.99 | 42,467.91 | 36,399.63 | 40,865.06 | 40,865.06 | 103,739,501,829 |
Jan. 03, 2021 | 40,900.89 | 44,056.87 | 40,802.76 | 41,711.19 | 41,711.19 | 100,092,071,966 |
Jan. 02, 2021 | 37,396.02 | 42,206.63 | 37,033.22 | 40,898.17 | 40,898.17 | 86,393,019,962 |
Jan. 01, 2021 | 36,909.38 | 37,681.75 | 36,666.96 | 37,393.09 | 37,393.09 | 51,849,388,517 |
Dec. 31, 2020 | 36,778.63 | 37,299.79 | 35,876.46 | 36,919.19 | 36,919.19 | 59,519,070,252 |
Dec. 30, 2020 | 35,082.89 | 36,903.20 | 35,082.89 | 36,777.84 | 36,777.84 | 65,401,490,499 |
Dec. 29, 2020 | 34,782.20 | 35,090.63 | 33,332.53 | 35,085.89 | 35,085.89 | 58,042,939,241 |
Dec. 28, 2020 | 33,747.99 | 35,146.53 | 33,659.10 | 34,786.05 | 34,786.05 | 63,005,439,053 |
Dec. 27, 2020 | 34,039.37 | 36,420.47 | 33,309.85 | 33,737.04 | 33,737.04 | 85,368,828,343 |
Dec. 26, 2020 | 31,770.42 | 34,398.18 | 31,571.74 | 34,036.36 | 34,036.36 | 62,225,866,761 |
Dec. 25, 2020 | 30,526.47 | 31,813.02 | 30,170.30 | 31,754.68 | 31,754.68 | 54,160,956,231 |
Dec. 24, 2020 | 29,849.93 | 30,595.91 | 29,249.96 | 30,529.54 | 30,529.54 | 52,838,689,354 |
Dec. 23, 2020 | 30,661.51 | 30,946.14 | 29,302.54 | 29,851.39 | 29,851.39 | 65,692,590,665 |
Dec. 22, 2020 | 29,296.38 | 30,671.73 | 28,883.40 | 30,662.86 | 30,662.86 | 56,949,381,724 |
Dec. 21, 2020 | 30,072.23 | 30,908.42 | 28,541.40 | 29,308.00 | 29,308.00 | 58,932,888,435 |
Dec. 20, 2020 | 30,515.50 | 30,972.39 | 29,602.33 | 30,075.87 | 30,075.87 | 48,480,802,951 |
Dec. 19, 2020 | 29,583.35 | 30,802.08 | 29,191.52 | 30,525.81 | 30,525.81 | 49,219,606,506 |
Dec. 18, 2020 | 29,038.55 | 29,604.58 | 28,589.08 | 29,589.87 | 29,589.87 | 51,649,859,211 |
Dec. 17, 2020 | 27,163.16 | 30,071.22 | 27,062.55 | 29,036.47 | 29,036.47 | 90,882,168,158 |
Dec. 16, 2020 | 24,660.71 | 27,343.26 | 24,516.10 | 27,166.03 | 27,166.03 | 56,611,097,927 |
Dec. 15, 2020 | 24,561.48 | 24,780.16 | 24,357.65 | 24,658.50 | 24,658.50 | 33,960,686,567 |
Dec. 14, 2020 | 24,412.06 | 24,629.35 | 24,264.84 | 24,561.12 | 24,561.12 | 28,679,630,291 |
Dec. 13, 2020 | 24,018.87 | 24,752.94 | 23,926.37 | 24,409.37 | 24,409.37 | 32,453,114,181 |
Dec. 12, 2020 | 23,049.96 | 24,162.92 | 23,047.32 | 24,014.90 | 24,014.90 | 27,781,091,045 |
Dec. 11, 2020 | 23,271.11 | 23,275.36 | 22,506.59 | 23,059.65 | 23,059.65 | 35,650,952,530 |
Dec. 10, 2020 | 23,799.91 | 23,799.91 | 22,837.88 | 23,272.47 | 23,272.47 | 32,551,057,406 |
Dec. 09, 2020 | 23,480.69 | 23,894.65 | 22,947.40 | 23,800.70 | 23,800.70 | 44,153,972,690 |
Dec. 08, 2020 | 24,572.26 | 24,658.36 | 23,413.57 | 23,481.02 | 23,481.02 | 40,617,946,500 |
Dec. 07, 2020 | 24,724.14 | 24,811.23 | 24,245.91 | 24,572.39 | 24,572.39 | 34,437,289,562 |
Dec. 06, 2020 | 24,486.90 | 24,784.59 | 24,159.26 | 24,726.68 | 24,726.68 | 32,330,175,298 |
Dec. 05, 2020 | 23,904.20 | 24,494.91 | 23,765.89 | 24,486.96 | 24,486.96 | 34,827,026,978 |
Dec. 04, 2020 | 25,025.06 | 25,098.61 | 23,907.17 | 23,905.97 | 23,905.97 | 43,302,799,617 |
Dec. 03, 2020 | 24,809.64 | 25,198.32 | 24,462.52 | 25,023.04 | 25,023.04 | 41,089,081,929 |
Dec. 02, 2020 | 24,318.18 | 24,989.98 | 23,745.84 | 24,803.39 | 24,803.39 | 48,296,305,533 |
Dec. 01, 2020 | 25,508.67 | 25,747.28 | 23,775.00 | 24,319.80 | 24,319.80 | 64,196,174,178 |
Nov. 30, 2020 | 23,601.92 | 25,539.69 | 23,601.92 | 25,498.36 | 25,498.36 | 62,009,987,218 |
Nov. 29, 2020 | 23,020.55 | 23,771.37 | 22,812.02 | 23,600.83 | 23,600.83 | 40,422,929,655 |
Nov. 28, 2020 | 22,232.35 | 23,195.04 | 21,969.56 | 23,017.67 | 23,017.67 | 42,353,805,074 |
Nov. 27, 2020 | 22,336.54 | 22,719.75 | 21,455.16 | 22,226.46 | 22,226.46 | 50,519,583,951 |
Nov. 26, 2020 | 24,353.44 | 24,538.08 | 21,272.29 | 22,332.26 | 22,332.26 | 79,946,354,734 |
Nov. 25, 2020 | 24,832.87 | 25,244.71 | 24,163.85 | 24,356.40 | 24,356.40 | 56,834,304,752 |
Nov. 24, 2020 | 24,011.43 | 25,214.11 | 23,649.47 | 24,836.84 | 24,836.84 | 66,902,714,077 |
Nov. 23, 2020 | 24,036.98 | 24,416.91 | 23,533.57 | 24,010.26 | 24,010.26 | 55,882,080,993 |
Nov. 22, 2020 | 24,407.62 | 24,468.81 | 23,136.53 | 24,036.96 | 24,036.96 | 54,015,035,380 |
Nov. 21, 2020 | 24,380.24 | 24,793.05 | 24,148.55 | 24,407.62 | 24,407.62 | 51,912,633,122 |
Nov. 20, 2020 | 23,320.16 | 24,518.12 | 23,236.15 | 24,380.23 | 24,380.23 | 48,433,475,099 |
Nov. 19, 2020 | 23,303.38 | 23,724.65 | 22,793.99 | 23,320.17 | 23,320.17 | 48,408,444,478 |
Nov. 18, 2020 | 23,125.79 | 24,084.80 | 22,687.29 | 23,303.57 | 23,303.57 | 64,220,671,760 |
Nov. 17, 2020 | 21,819.04 | 23,290.49 | 21,651.43 | 23,126.07 | 23,126.07 | 51,122,376,522 |
Nov. 16, 2020 | 20,937.95 | 22,017.81 | 20,839.93 | 21,858.82 | 21,858.82 | 41,225,976,443 |
Nov. 15, 2020 | 21,095.38 | 21,167.55 | 20,750.26 | 20,937.96 | 20,937.96 | 31,040,142,543 |
Nov. 14, 2020 | 21,423.16 | 21,423.16 | 20,676.64 | 21,095.38 | 21,095.38 | 36,079,912,785 |
Nov. 13, 2020 | 21,384.56 | 21,663.50 | 21,059.31 | 21,423.16 | 21,423.16 | 41,486,025,288 |
Nov. 12, 2020 | 20,504.40 | 21,424.14 | 20,296.02 | 21,384.43 | 21,384.43 | 44,901,307,464 |
Nov. 11, 2020 | 19,926.42 | 20,786.22 | 19,922.34 | 20,504.46 | 20,504.46 | 38,879,893,288 |
Nov. 10, 2020 | 19,945.78 | 20,108.08 | 19,684.67 | 19,926.42 | 19,926.42 | 33,328,108,516 |
Nov. 09, 2020 | 20,159.40 | 20,531.96 | 19,289.88 | 19,945.73 | 19,945.73 | 44,424,413,694 |
Nov. 08, 2020 | 19,375.87 | 20,368.47 | 19,258.77 | 20,159.37 | 20,159.37 | 34,683,510,584 |
Nov. 07, 2020 | 20,332.17 | 20,555.81 | 18,839.60 | 19,375.87 | 19,375.87 | 45,749,629,555 |
Nov. 06, 2020 | 20,383.82 | 20,805.15 | 19,847.30 | 20,332.17 | 20,332.17 | 52,036,229,021 |
Nov. 05, 2020 | 18,553.18 | 20,521.99 | 18,506.03 | 20,383.97 | 20,383.97 | 53,454,572,436 |
Nov. 04, 2020 | 18,279.84 | 18,650.61 | 18,033.03 | 18,553.15 | 18,553.15 | 46,096,830,889 |
Nov. 03, 2020 | 17,915.08 | 18,325.23 | 17,616.90 | 18,279.60 | 18,279.60 | 39,139,702,792 |
Nov. 02, 2020 | 18,364.78 | 18,440.32 | 17,608.57 | 17,915.13 | 17,915.13 | 40,683,002,817 |
Nov. 01, 2020 | 18,357.66 | 18,465.62 | 18,154.36 | 18,364.88 | 18,364.88 | 32,691,898,003 |
Oct. 31, 2020 | 18,045.34 | 18,686.98 | 17,926.78 | 18,357.66 | 18,357.66 | 40,371,241,652 |
Oct. 30, 2020 | 17,893.38 | 18,191.90 | 17,525.66 | 18,045.32 | 18,045.32 | 40,737,596,436 |
Oct. 29, 2020 | 17,666.02 | 18,179.57 | 17,343.20 | 17,893.39 | 17,893.39 | 75,232,643,184 |
Oct. 28, 2020 | 18,012.41 | 18,250.98 | 17,215.99 | 17,666.01 | 17,666.01 | 47,744,602,210 |
Oct. 27, 2020 | 17,267.44 | 18,160.70 | 17,247.69 | 18,012.41 | 18,012.41 | 44,522,265,515 |
Oct. 26, 2020 | 17,133.75 | 17,462.48 | 16,947.87 | 17,267.45 | 17,267.45 | 38,907,420,539 |
Oct. 24, 2020 | 17,205.32 | 17,495.55 | 16,953.81 | 17,133.71 | 17,133.71 | 32,090,829,345 |
Oct. 23, 2020 | 16,973.66 | 17,253.89 | 16,913.51 | 17,205.31 | 17,205.31 | 32,213,632,970 |
Oct. 22, 2020 | 17,040.07 | 17,085.77 | 16,768.58 | 16,973.62 | 16,973.62 | 38,031,827,814 |
Oct. 21, 2020 | 16,840.49 | 17,286.57 | 16,747.37 | 17,032.64 | 17,032.64 | 45,622,748,696 |
Oct. 20, 2020 | 15,629.96 | 17,335.79 | 15,610.86 | 16,869.50 | 16,869.50 | 57,111,837,386 |
Oct. 19, 2020 | 15,493.00 | 15,738.49 | 15,410.27 | 15,634.23 | 15,634.23 | 40,561,557,929 |
Oct. 18, 2020 | 15,152.67 | 15,518.49 | 15,045.16 | 15,487.81 | 15,487.81 | 31,472,474,839 |
Oct. 17, 2020 | 14,981.38 | 15,137.27 | 14,970.29 | 15,137.27 | 15,137.27 | 24,100,918,697 |
Oct. 16, 2020 | 14,936.71 | 15,021.33 | 14,888.19 | 14,984.18 | 14,984.18 | 25,237,820,007 |
Oct. 15, 2020 | 15,216.46 | 15,263.46 | 14,834.52 | 14,936.71 | 14,936.71 | 33,819,608,008 |
Oct. 14, 2020 | 15,028.13 | 15,293.71 | 14,920.25 | 15,206.57 | 15,206.57 | 32,392,813,814 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |