Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Feb 2021 | 1,622.03 | 1,626.38 | 1,606.16 | 1,607.83 | 1,607.83 | 85,323,600 |
24 Feb 2021 | 1,611.17 | 1,626.55 | 1,605.16 | 1,612.30 | 1,612.30 | 104,746,800 |
23 Feb 2021 | 1,644.45 | 1,646.75 | 1,597.72 | 1,608.51 | 1,608.51 | 97,389,100 |
22 Feb 2021 | 1,659.60 | 1,659.60 | 1,642.76 | 1,650.45 | 1,650.45 | 75,709,900 |
21 Feb 2021 | - | - | - | - | - | - |
18 Feb 2021 | 1,659.64 | 1,667.47 | 1,643.77 | 1,646.74 | 1,646.74 | 59,080,700 |
17 Feb 2021 | 1,682.84 | 1,682.84 | 1,659.97 | 1,667.49 | 1,667.49 | 59,763,100 |
16 Feb 2021 | 1,686.85 | 1,689.49 | 1,678.19 | 1,680.87 | 1,680.87 | 70,894,300 |
15 Feb 2021 | - | - | - | - | - | - |
14 Feb 2021 | - | - | - | - | - | - |
11 Feb 2021 | 1,680.43 | 1,681.42 | 1,662.49 | 1,664.42 | 1,664.42 | 77,197,300 |
10 Feb 2021 | 1,687.38 | 1,692.67 | 1,681.31 | 1,685.77 | 1,685.77 | 99,698,500 |
09 Feb 2021 | 1,671.58 | 1,680.02 | 1,669.57 | 1,677.29 | 1,677.29 | 65,966,000 |
08 Feb 2021 | 1,676.62 | 1,677.09 | 1,662.55 | 1,667.27 | 1,667.27 | 72,328,300 |
07 Feb 2021 | - | - | - | - | - | - |
04 Feb 2021 | 1,662.70 | 1,662.70 | 1,650.62 | 1,655.54 | 1,655.54 | 152,852,900 |
03 Feb 2021 | 1,666.98 | 1,668.12 | 1,655.41 | 1,656.19 | 1,656.19 | 46,625,100 |
02 Feb 2021 | 1,658.38 | 1,668.02 | 1,655.26 | 1,657.67 | 1,657.67 | 63,127,700 |
01 Feb 2021 | 1,635.25 | 1,646.22 | 1,635.25 | 1,640.66 | 1,640.66 | 63,286,300 |
31 Jan 2021 | - | - | - | - | - | - |
28 Jan 2021 | 1,622.43 | 1,647.89 | 1,612.77 | 1,647.89 | 1,647.89 | 113,211,900 |
27 Jan 2021 | 1,649.04 | 1,663.12 | 1,630.85 | 1,638.58 | 1,638.58 | 83,246,500 |
26 Jan 2021 | 1,641.55 | 1,652.18 | 1,635.69 | 1,648.68 | 1,648.68 | 72,131,600 |
25 Jan 2021 | 1,647.07 | 1,654.15 | 1,633.37 | 1,651.46 | 1,651.46 | 72,264,400 |
24 Jan 2021 | - | - | - | - | - | - |
21 Jan 2021 | 1,676.59 | 1,681.84 | 1,660.20 | 1,661.15 | 1,661.15 | 88,133,600 |
20 Jan 2021 | 1,667.85 | 1,682.83 | 1,667.85 | 1,682.31 | 1,682.31 | 75,586,000 |
19 Jan 2021 | 1,664.17 | 1,671.13 | 1,658.91 | 1,662.36 | 1,662.36 | 77,637,000 |
18 Jan 2021 | 1,642.25 | 1,653.36 | 1,639.86 | 1,650.08 | 1,650.08 | 51,830,000 |
17 Jan 2021 | - | - | - | - | - | - |
14 Jan 2021 | 1,643.28 | 1,653.40 | 1,634.09 | 1,647.76 | 1,647.76 | 83,459,600 |
13 Jan 2021 | 1,628.19 | 1,641.77 | 1,622.67 | 1,639.03 | 1,639.03 | 86,232,500 |
12 Jan 2021 | 1,626.01 | 1,643.27 | 1,619.11 | 1,621.29 | 1,621.29 | 81,825,800 |
11 Jan 2021 | 1,620.42 | 1,622.63 | 1,611.24 | 1,620.15 | 1,620.15 | 66,678,600 |
10 Jan 2021 | - | - | - | - | - | - |
07 Jan 2021 | 1,574.47 | 1,600.24 | 1,574.47 | 1,598.72 | 1,598.72 | 128,799,400 |
06 Jan 2021 | 1,559.96 | 1,570.94 | 1,546.68 | 1,566.22 | 1,566.22 | 72,154,200 |
05 Jan 2021 | 1,559.76 | 1,562.19 | 1,549.32 | 1,556.43 | 1,556.43 | 71,474,100 |
04 Jan 2021 | 1,578.61 | 1,579.12 | 1,566.12 | 1,568.56 | 1,568.56 | 88,234,900 |
03 Jan 2021 | - | - | - | - | - | - |
31 Dec 2020 | 1,562.17 | 1,572.04 | 1,559.74 | 1,566.44 | 1,566.44 | 97,953,100 |
30 Dec 2020 | 1,547.86 | 1,567.94 | 1,547.86 | 1,563.56 | 1,563.56 | 122,987,700 |
29 Dec 2020 | 1,558.08 | 1,559.93 | 1,546.71 | 1,546.79 | 1,546.79 | 123,004,800 |
28 Dec 2020 | 1,566.67 | 1,570.59 | 1,553.69 | 1,554.94 | 1,554.94 | 161,302,300 |
27 Dec 2020 | - | - | - | - | - | - |
24 Dec 2020 | 1,518.72 | 1,531.36 | 1,511.90 | 1,528.87 | 1,528.87 | 75,340,600 |
23 Dec 2020 | 1,507.66 | 1,515.41 | 1,505.02 | 1,509.15 | 1,509.15 | 41,754,900 |
22 Dec 2020 | 1,490.76 | 1,507.64 | 1,488.25 | 1,506.19 | 1,506.19 | 50,353,100 |
21 Dec 2020 | 1,505.79 | 1,506.88 | 1,475.57 | 1,488.60 | 1,488.60 | 96,034,200 |
20 Dec 2020 | - | - | - | - | - | - |
17 Dec 2020 | 1,538.11 | 1,539.45 | 1,530.95 | 1,534.67 | 1,534.67 | 83,216,100 |
16 Dec 2020 | 1,545.46 | 1,550.30 | 1,531.23 | 1,533.03 | 1,533.03 | 104,118,200 |
15 Dec 2020 | 1,544.89 | 1,545.73 | 1,534.06 | 1,537.64 | 1,537.64 | 127,482,400 |
14 Dec 2020 | 1,542.12 | 1,550.22 | 1,539.73 | 1,548.70 | 1,548.70 | 77,465,600 |
13 Dec 2020 | - | - | - | - | - | - |
10 Dec 2020 | 1,518.47 | 1,523.40 | 1,513.77 | 1,520.50 | 1,520.50 | 70,669,700 |
09 Dec 2020 | 1,522.77 | 1,533.45 | 1,522.77 | 1,530.85 | 1,530.85 | 61,617,500 |
08 Dec 2020 | 1,514.10 | 1,518.83 | 1,506.07 | 1,510.00 | 1,510.00 | 51,963,800 |
07 Dec 2020 | 1,522.50 | 1,523.58 | 1,511.90 | 1,513.14 | 1,513.14 | 59,437,100 |
06 Dec 2020 | - | - | - | - | - | - |
03 Dec 2020 | 1,485.02 | 1,495.65 | 1,485.02 | 1,493.06 | 1,493.06 | 101,538,100 |
02 Dec 2020 | 1,503.58 | 1,503.58 | 1,479.33 | 1,481.56 | 1,481.56 | 79,221,300 |
01 Dec 2020 | 1,522.17 | 1,523.17 | 1,506.18 | 1,509.70 | 1,509.70 | 77,500,800 |
30 Nov 2020 | 1,520.14 | 1,522.81 | 1,512.43 | 1,512.69 | 1,512.69 | 130,559,500 |
29 Nov 2020 | - | - | - | - | - | - |
26 Nov 2020 | 1,536.61 | 1,539.58 | 1,528.09 | 1,536.76 | 1,536.76 | 147,325,200 |
25 Nov 2020 | 1,532.45 | 1,535.80 | 1,516.20 | 1,520.46 | 1,520.46 | 89,288,200 |
24 Nov 2020 | 1,517.45 | 1,527.75 | 1,516.98 | 1,526.39 | 1,526.39 | 88,206,500 |
23 Nov 2020 | 1,488.91 | 1,510.61 | 1,488.91 | 1,502.64 | 1,502.64 | 76,441,300 |
22 Nov 2020 | - | - | - | - | - | - |
19 Nov 2020 | 1,479.92 | 1,480.38 | 1,470.39 | 1,475.89 | 1,475.89 | 87,532,400 |
18 Nov 2020 | 1,475.80 | 1,489.14 | 1,474.25 | 1,485.91 | 1,485.91 | 88,905,500 |
17 Nov 2020 | 1,478.57 | 1,484.92 | 1,466.63 | 1,471.29 | 1,471.29 | 87,666,400 |
16 Nov 2020 | 1,479.28 | 1,493.35 | 1,474.05 | 1,478.03 | 1,478.03 | 110,918,200 |
15 Nov 2020 | - | - | - | - | - | - |
12 Nov 2020 | 1,467.68 | 1,468.32 | 1,456.99 | 1,458.88 | 1,458.88 | 75,366,800 |
11 Nov 2020 | 1,459.89 | 1,473.66 | 1,459.89 | 1,464.55 | 1,464.55 | 77,454,500 |
10 Nov 2020 | 1,458.42 | 1,464.67 | 1,448.94 | 1,456.65 | 1,456.65 | 96,883,700 |
09 Nov 2020 | 1,431.73 | 1,492.29 | 1,428.25 | 1,461.99 | 1,461.99 | 164,708,000 |
08 Nov 2020 | - | - | - | - | - | - |
05 Nov 2020 | 1,427.04 | 1,429.32 | 1,412.23 | 1,414.13 | 1,414.13 | 176,217,300 |
04 Nov 2020 | 1,387.46 | 1,411.17 | 1,387.46 | 1,408.87 | 1,408.87 | 66,378,000 |
03 Nov 2020 | 1,389.91 | 1,397.83 | 1,386.89 | 1,390.72 | 1,390.72 | 65,713,800 |
02 Nov 2020 | 1,373.57 | 1,389.50 | 1,367.80 | 1,373.57 | 1,373.57 | 66,924,900 |
01 Nov 2020 | - | - | - | - | - | - |
29 Oct 2020 | 1,368.99 | 1,373.94 | 1,350.19 | 1,372.62 | 1,372.62 | 87,054,900 |
28 Oct 2020 | 1,379.32 | 1,379.32 | 1,350.16 | 1,355.22 | 1,355.22 | 69,942,500 |
27 Oct 2020 | 1,400.28 | 1,401.85 | 1,385.48 | 1,388.90 | 1,388.90 | 54,157,800 |
26 Oct 2020 | 1,403.52 | 1,404.49 | 1,395.70 | 1,397.61 | 1,397.61 | 58,987,400 |
25 Oct 2020 | - | - | - | - | - | - |
22 Oct 2020 | 1,388.47 | 1,398.58 | 1,385.51 | 1,395.49 | 1,395.49 | 56,028,600 |
21 Oct 2020 | 1,406.54 | 1,406.54 | 1,395.13 | 1,400.27 | 1,400.27 | 46,286,100 |
20 Oct 2020 | 1,404.38 | 1,409.90 | 1,399.43 | 1,405.15 | 1,405.15 | 58,965,400 |
19 Oct 2020 | 1,414.46 | 1,419.61 | 1,405.84 | 1,406.27 | 1,406.27 | 60,086,500 |
18 Oct 2020 | - | - | - | - | - | - |
15 Oct 2020 | 1,403.43 | 1,404.73 | 1,395.21 | 1,398.02 | 1,398.02 | 99,989,600 |
14 Oct 2020 | 1,407.85 | 1,419.80 | 1,407.68 | 1,414.40 | 1,414.40 | 56,066,200 |
13 Oct 2020 | 1,410.53 | 1,415.46 | 1,403.87 | 1,405.88 | 1,405.88 | 68,766,500 |
12 Oct 2020 | 1,410.74 | 1,418.70 | 1,406.55 | 1,413.93 | 1,413.93 | 76,795,600 |
11 Oct 2020 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |