Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Feb 2021 | 1,152.23 | 1,152.99 | 1,141.98 | 1,141.98 | 1,141.98 | 260,349,900 |
24 Feb 2021 | 1,142.81 | 1,149.00 | 1,139.68 | 1,146.63 | 1,146.63 | 231,714,100 |
23 Feb 2021 | 1,150.08 | 1,150.79 | 1,132.01 | 1,145.04 | 1,145.04 | 325,722,400 |
22 Feb 2021 | 1,145.56 | 1,149.94 | 1,137.91 | 1,148.14 | 1,148.14 | 215,762,600 |
19 Feb 2021 | 1,149.31 | 1,156.69 | 1,146.90 | 1,154.79 | 1,154.79 | 239,047,600 |
18 Feb 2021 | 1,155.22 | 1,158.08 | 1,144.69 | 1,147.07 | 1,147.07 | 232,273,000 |
17 Feb 2021 | 1,156.96 | 1,162.59 | 1,155.13 | 1,156.12 | 1,156.12 | 237,849,300 |
16 Feb 2021 | 1,162.52 | 1,163.82 | 1,159.42 | 1,161.15 | 1,161.15 | 198,668,800 |
15 Feb 2021 | - | - | - | - | - | - |
12 Feb 2021 | 1,136.61 | 1,147.76 | 1,133.53 | 1,147.60 | 1,147.60 | 255,338,200 |
11 Feb 2021 | 1,136.63 | 1,139.11 | 1,134.41 | 1,138.50 | 1,138.50 | 237,347,300 |
10 Feb 2021 | 1,143.19 | 1,143.19 | 1,130.09 | 1,134.18 | 1,134.18 | 320,562,300 |
09 Feb 2021 | 1,136.78 | 1,138.59 | 1,133.34 | 1,138.00 | 1,138.00 | 182,397,600 |
08 Feb 2021 | 1,139.04 | 1,141.16 | 1,135.76 | 1,136.56 | 1,136.56 | 211,919,600 |
05 Feb 2021 | 1,131.86 | 1,135.86 | 1,129.93 | 1,132.93 | 1,132.93 | 211,302,000 |
04 Feb 2021 | 1,120.30 | 1,127.43 | 1,119.65 | 1,126.74 | 1,126.74 | 204,246,400 |
03 Feb 2021 | 1,128.96 | 1,131.42 | 1,118.53 | 1,121.09 | 1,121.09 | 203,239,600 |
02 Feb 2021 | 1,110.85 | 1,121.55 | 1,109.73 | 1,119.53 | 1,119.53 | 227,740,100 |
01 Feb 2021 | 1,094.68 | 1,104.01 | 1,093.54 | 1,100.99 | 1,100.99 | 189,821,600 |
29 Jan 2021 | 1,091.02 | 1,098.91 | 1,085.38 | 1,085.38 | 1,085.38 | 250,841,800 |
28 Jan 2021 | 1,087.22 | 1,108.99 | 1,080.78 | 1,106.68 | 1,106.68 | 269,662,700 |
27 Jan 2021 | 1,112.43 | 1,115.53 | 1,088.28 | 1,098.49 | 1,098.49 | 307,437,500 |
26 Jan 2021 | 1,108.72 | 1,121.17 | 1,108.52 | 1,115.66 | 1,115.66 | 218,263,600 |
25 Jan 2021 | 1,130.54 | 1,131.52 | 1,106.48 | 1,110.13 | 1,110.13 | 247,474,300 |
22 Jan 2021 | 1,125.39 | 1,125.55 | 1,114.66 | 1,123.64 | 1,123.64 | 209,967,200 |
21 Jan 2021 | 1,137.05 | 1,138.41 | 1,129.18 | 1,129.32 | 1,129.32 | 187,300,900 |
20 Jan 2021 | 1,127.11 | 1,133.91 | 1,125.68 | 1,130.55 | 1,130.55 | 171,794,300 |
19 Jan 2021 | 1,128.45 | 1,128.76 | 1,120.28 | 1,122.18 | 1,122.18 | 193,455,600 |
18 Jan 2021 | 1,117.99 | 1,123.50 | 1,117.99 | 1,122.54 | 1,122.54 | 149,180,600 |
15 Jan 2021 | 1,128.12 | 1,129.72 | 1,114.01 | 1,121.80 | 1,121.80 | 285,921,300 |
14 Jan 2021 | 1,128.55 | 1,134.28 | 1,127.50 | 1,133.20 | 1,133.20 | 230,214,200 |
13 Jan 2021 | 1,122.11 | 1,126.08 | 1,119.54 | 1,123.61 | 1,123.61 | 237,267,700 |
12 Jan 2021 | 1,127.31 | 1,127.52 | 1,119.51 | 1,122.56 | 1,122.56 | 202,431,700 |
11 Jan 2021 | 1,129.54 | 1,132.86 | 1,119.25 | 1,124.29 | 1,124.29 | 203,271,600 |
08 Jan 2021 | 1,130.80 | 1,133.00 | 1,126.38 | 1,132.10 | 1,132.10 | 224,431,500 |
07 Jan 2021 | 1,123.55 | 1,125.86 | 1,117.26 | 1,122.13 | 1,122.13 | 238,762,200 |
06 Jan 2021 | 1,115.85 | 1,123.60 | 1,106.93 | 1,120.23 | 1,120.23 | 301,605,700 |
05 Jan 2021 | 1,108.25 | 1,116.15 | 1,103.51 | 1,109.56 | 1,109.56 | 218,986,100 |
04 Jan 2021 | 1,116.88 | 1,124.49 | 1,109.20 | 1,112.52 | 1,112.52 | 212,061,800 |
31 Dec 2020 | 1,107.25 | 1,111.05 | 1,103.54 | 1,103.54 | 1,103.54 | 53,500,700 |
30 Dec 2020 | 1,113.42 | 1,117.00 | 1,111.80 | 1,112.44 | 1,112.44 | 93,014,300 |
29 Dec 2020 | 1,111.95 | 1,116.62 | 1,111.77 | 1,113.82 | 1,113.82 | 122,275,900 |
28 Dec 2020 | 1,105.49 | 1,107.85 | 1,105.49 | 1,107.85 | 1,107.85 | 115,220,600 |
24 Dec 2020 | 1,101.39 | 1,102.06 | 1,099.22 | 1,100.24 | 1,100.24 | 48,820,300 |
23 Dec 2020 | 1,090.32 | 1,101.73 | 1,090.32 | 1,099.82 | 1,099.82 | 152,869,600 |
22 Dec 2020 | 1,079.38 | 1,091.06 | 1,079.38 | 1,088.81 | 1,088.81 | 154,185,500 |
21 Dec 2020 | 1,078.60 | 1,082.68 | 1,060.43 | 1,075.85 | 1,075.85 | 303,154,900 |
18 Dec 2020 | 1,100.23 | 1,109.36 | 1,099.34 | 1,100.61 | 1,100.61 | 419,416,900 |
17 Dec 2020 | 1,109.01 | 1,110.22 | 1,103.77 | 1,104.16 | 1,104.16 | 211,532,300 |
16 Dec 2020 | 1,103.45 | 1,108.46 | 1,096.61 | 1,102.30 | 1,102.30 | 228,199,800 |
15 Dec 2020 | 1,095.86 | 1,103.20 | 1,095.22 | 1,098.21 | 1,098.21 | 219,273,500 |
14 Dec 2020 | 1,100.99 | 1,105.21 | 1,096.26 | 1,096.26 | 1,096.26 | 204,408,400 |
11 Dec 2020 | 1,097.54 | 1,098.71 | 1,086.66 | 1,094.31 | 1,094.31 | 245,753,600 |
10 Dec 2020 | 1,103.39 | 1,105.69 | 1,094.30 | 1,100.97 | 1,100.97 | 243,850,000 |
09 Dec 2020 | 1,107.34 | 1,108.33 | 1,101.81 | 1,102.23 | 1,102.23 | 207,418,900 |
08 Dec 2020 | 1,101.62 | 1,104.58 | 1,095.54 | 1,102.62 | 1,102.62 | 184,819,700 |
07 Dec 2020 | 1,106.58 | 1,106.98 | 1,096.78 | 1,104.38 | 1,104.38 | 200,889,000 |
04 Dec 2020 | 1,101.98 | 1,108.60 | 1,101.98 | 1,108.60 | 1,108.60 | 248,168,600 |
03 Dec 2020 | 1,101.26 | 1,102.30 | 1,095.82 | 1,101.00 | 1,101.00 | 210,670,700 |
02 Dec 2020 | 1,097.11 | 1,100.70 | 1,094.24 | 1,099.76 | 1,099.76 | 233,798,900 |
01 Dec 2020 | 1,094.15 | 1,102.19 | 1,091.29 | 1,100.71 | 1,100.71 | 245,397,400 |
30 Nov 2020 | 1,096.66 | 1,103.48 | 1,088.73 | 1,088.73 | 1,088.73 | 380,590,300 |
27 Nov 2020 | 1,096.36 | 1,105.58 | 1,095.50 | 1,103.08 | 1,103.08 | 296,709,500 |
26 Nov 2020 | 1,098.83 | 1,099.07 | 1,094.87 | 1,095.42 | 1,095.42 | 160,119,400 |
25 Nov 2020 | 1,095.98 | 1,097.46 | 1,090.28 | 1,094.78 | 1,094.78 | 297,784,100 |
24 Nov 2020 | 1,093.01 | 1,096.16 | 1,090.32 | 1,093.44 | 1,093.44 | 331,928,500 |
23 Nov 2020 | 1,092.36 | 1,095.11 | 1,083.04 | 1,083.04 | 1,083.04 | 238,225,000 |
20 Nov 2020 | 1,076.27 | 1,086.78 | 1,075.61 | 1,083.87 | 1,083.87 | 210,716,200 |
19 Nov 2020 | 1,075.08 | 1,079.89 | 1,073.17 | 1,077.55 | 1,077.55 | 239,233,800 |
18 Nov 2020 | 1,077.06 | 1,087.92 | 1,075.90 | 1,085.12 | 1,085.12 | 231,150,900 |
17 Nov 2020 | 1,082.30 | 1,082.62 | 1,074.69 | 1,080.98 | 1,080.98 | 248,569,300 |
16 Nov 2020 | 1,076.97 | 1,089.51 | 1,072.50 | 1,082.13 | 1,082.13 | 347,480,600 |
13 Nov 2020 | 1,067.11 | 1,074.95 | 1,065.27 | 1,068.17 | 1,068.17 | 267,061,500 |
12 Nov 2020 | 1,071.35 | 1,076.57 | 1,066.83 | 1,068.08 | 1,068.08 | 327,096,100 |
11 Nov 2020 | 1,070.89 | 1,079.26 | 1,065.98 | 1,077.00 | 1,077.00 | 312,294,500 |
10 Nov 2020 | 1,058.63 | 1,072.50 | 1,054.56 | 1,069.08 | 1,069.08 | 523,760,900 |
09 Nov 2020 | 1,013.68 | 1,067.27 | 1,013.68 | 1,060.14 | 1,060.14 | 602,864,800 |
06 Nov 2020 | 999.27 | 1,006.39 | 991.74 | 1,001.38 | 1,001.38 | 237,697,900 |
05 Nov 2020 | 997.63 | 1,005.43 | 995.97 | 1,003.14 | 1,003.14 | 288,584,700 |
04 Nov 2020 | 955.09 | 989.66 | 953.59 | 989.63 | 989.63 | 293,225,200 |
03 Nov 2020 | 966.73 | 966.73 | 966.73 | 966.73 | 966.73 | 281,054,500 |
02 Nov 2020 | 934.33 | 950.15 | 928.74 | 947.61 | 947.61 | 248,304,200 |
30 Oct 2020 | 919.54 | 933.92 | 918.86 | 930.91 | 930.91 | 272,801,200 |
29 Oct 2020 | 928.73 | 934.80 | 916.75 | 927.95 | 927.95 | 287,737,600 |
28 Oct 2020 | 938.81 | 940.57 | 917.43 | 926.45 | 926.45 | 368,570,300 |
27 Oct 2020 | 966.10 | 966.10 | 952.30 | 954.16 | 954.16 | 260,942,900 |
26 Oct 2020 | 968.27 | 977.99 | 963.83 | 964.16 | 964.16 | 204,197,900 |
23 Oct 2020 | 970.92 | 985.17 | 970.43 | 979.97 | 979.97 | 202,772,900 |
22 Oct 2020 | 970.36 | 976.49 | 961.03 | 972.55 | 972.55 | 205,509,700 |
21 Oct 2020 | 989.21 | 989.54 | 973.47 | 974.48 | 974.48 | 198,696,100 |
20 Oct 2020 | 988.11 | 995.30 | 986.20 | 989.44 | 989.44 | 222,793,600 |
19 Oct 2020 | 995.62 | 1,001.65 | 983.62 | 989.21 | 989.21 | 110,009,900 |
16 Oct 2020 | 985.00 | 995.31 | 981.00 | 991.05 | 991.05 | 240,380,300 |
15 Oct 2020 | 981.63 | 982.42 | 968.70 | 973.94 | 973.94 | 246,944,800 |
14 Oct 2020 | 996.21 | 1,000.02 | 993.34 | 995.89 | 995.89 | 194,828,600 |
13 Oct 2020 | 1,000.94 | 1,001.56 | 993.48 | 996.81 | 996.81 | 220,680,700 |
12 Oct 2020 | 995.39 | 1,003.90 | 994.29 | 1,001.69 | 1,001.69 | 235,016,500 |
09 Oct 2020 | 987.48 | 993.52 | 987.06 | 993.52 | 993.52 | 233,738,700 |
08 Oct 2020 | 983.54 | 988.22 | 977.96 | 984.80 | 984.80 | 345,539,400 |
07 Oct 2020 | 979.71 | 983.12 | 974.85 | 978.06 | 978.06 | 232,229,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |