Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Feb 2021 | 1,636.03 | 1,660.00 | 1,575.00 | 1,638.11 | 1,638.11 | 764,000 |
25 Feb 2021 | 1,703.28 | 1,730.00 | 1,594.66 | 1,613.06 | 1,613.06 | 697,700 |
24 Feb 2021 | 1,769.30 | 1,784.00 | 1,699.53 | 1,714.00 | 1,714.00 | 683,200 |
23 Feb 2021 | 1,717.17 | 1,779.00 | 1,657.60 | 1,775.79 | 1,775.79 | 710,500 |
22 Feb 2021 | 1,878.48 | 1,881.50 | 1,783.59 | 1,788.82 | 1,788.82 | 737,200 |
19 Feb 2021 | 1,891.09 | 1,955.74 | 1,891.09 | 1,910.39 | 1,910.39 | 475,400 |
18 Feb 2021 | 1,852.00 | 1,894.94 | 1,830.66 | 1,891.09 | 1,891.09 | 339,100 |
17 Feb 2021 | 1,913.19 | 1,915.89 | 1,827.69 | 1,890.25 | 1,890.25 | 431,100 |
16 Feb 2021 | 1,958.50 | 2,006.71 | 1,925.42 | 1,939.87 | 1,939.87 | 379,600 |
12 Feb 2021 | 1,934.15 | 1,947.94 | 1,880.00 | 1,943.00 | 1,943.00 | 308,400 |
11 Feb 2021 | 1,934.99 | 1,955.00 | 1,908.80 | 1,942.25 | 1,942.25 | 376,300 |
10 Feb 2021 | 1,878.00 | 1,930.00 | 1,863.99 | 1,905.27 | 1,905.27 | 339,400 |
09 Feb 2021 | 1,893.26 | 1,895.00 | 1,863.67 | 1,878.00 | 1,878.00 | 341,200 |
08 Feb 2021 | 1,948.00 | 1,948.00 | 1,863.54 | 1,900.89 | 1,900.89 | 475,100 |
05 Feb 2021 | 1,912.88 | 1,938.50 | 1,895.74 | 1,918.13 | 1,918.13 | 306,300 |
04 Feb 2021 | 1,905.00 | 1,912.33 | 1,860.00 | 1,893.35 | 1,893.35 | 370,000 |
03 Feb 2021 | 1,932.12 | 1,932.12 | 1,863.27 | 1,870.52 | 1,870.52 | 319,400 |
02 Feb 2021 | 1,915.81 | 1,938.59 | 1,850.77 | 1,909.99 | 1,909.99 | 464,500 |
01 Feb 2021 | 1,812.58 | 1,903.71 | 1,810.01 | 1,896.79 | 1,896.79 | 606,600 |
29 Jan 2021 | 1,799.51 | 1,833.16 | 1,744.15 | 1,779.51 | 1,779.51 | 692,200 |
28 Jan 2021 | 1,770.02 | 1,850.97 | 1,732.71 | 1,844.73 | 1,844.73 | 639,900 |
27 Jan 2021 | 1,803.55 | 1,828.30 | 1,700.00 | 1,718.70 | 1,718.70 | 1,023,100 |
26 Jan 2021 | 1,900.76 | 1,908.88 | 1,781.21 | 1,807.74 | 1,807.74 | 713,700 |
25 Jan 2021 | 2,006.00 | 2,012.80 | 1,863.85 | 1,880.00 | 1,880.00 | 587,500 |
22 Jan 2021 | 1,953.27 | 1,971.77 | 1,903.28 | 1,965.05 | 1,965.05 | 515,800 |
21 Jan 2021 | 2,020.00 | 2,020.00 | 1,909.90 | 1,940.19 | 1,940.19 | 618,400 |
20 Jan 2021 | 1,960.00 | 1,991.88 | 1,929.52 | 1,984.34 | 1,984.34 | 639,400 |
19 Jan 2021 | 1,888.17 | 1,938.17 | 1,861.00 | 1,913.21 | 1,913.21 | 707,400 |
15 Jan 2021 | 1,860.01 | 1,877.11 | 1,805.46 | 1,851.78 | 1,851.78 | 534,800 |
14 Jan 2021 | 1,814.00 | 1,889.62 | 1,814.00 | 1,852.53 | 1,852.53 | 547,000 |
13 Jan 2021 | 1,823.00 | 1,830.00 | 1,766.69 | 1,798.19 | 1,798.19 | 506,700 |
12 Jan 2021 | 1,792.08 | 1,845.25 | 1,777.95 | 1,810.09 | 1,810.09 | 616,300 |
11 Jan 2021 | 1,701.16 | 1,794.78 | 1,675.00 | 1,761.55 | 1,761.55 | 599,700 |
08 Jan 2021 | 1,623.84 | 1,719.26 | 1,612.83 | 1,719.00 | 1,719.00 | 737,300 |
07 Jan 2021 | 1,616.97 | 1,629.33 | 1,570.57 | 1,597.97 | 1,597.97 | 1,170,800 |
06 Jan 2021 | 1,627.32 | 1,627.32 | 1,564.95 | 1,571.98 | 1,571.98 | 584,700 |
05 Jan 2021 | 1,639.38 | 1,704.25 | 1,630.00 | 1,650.00 | 1,650.00 | 530,400 |
04 Jan 2021 | 1,690.99 | 1,725.00 | 1,612.57 | 1,640.00 | 1,640.00 | 851,000 |
31 Dec 2020 | 1,718.59 | 1,718.59 | 1,660.90 | 1,675.22 | 1,675.22 | 254,200 |
30 Dec 2020 | 1,690.00 | 1,723.96 | 1,659.60 | 1,712.94 | 1,712.94 | 304,300 |
29 Dec 2020 | 1,680.00 | 1,689.41 | 1,640.03 | 1,673.49 | 1,673.49 | 278,300 |
28 Dec 2020 | 1,700.00 | 1,703.32 | 1,625.70 | 1,663.72 | 1,663.72 | 285,900 |
24 Dec 2020 | 1,672.00 | 1,694.48 | 1,665.90 | 1,690.48 | 1,690.48 | 132,800 |
23 Dec 2020 | 1,729.26 | 1,735.39 | 1,667.01 | 1,670.01 | 1,670.01 | 419,100 |
22 Dec 2020 | 1,713.65 | 1,735.75 | 1,701.68 | 1,732.39 | 1,732.39 | 309,800 |
21 Dec 2020 | 1,707.65 | 1,726.71 | 1,665.30 | 1,697.89 | 1,697.89 | 457,100 |
18 Dec 2020 | 1,697.66 | 1,727.97 | 1,676.38 | 1,723.68 | 1,723.68 | 531,800 |
17 Dec 2020 | 1,671.77 | 1,694.00 | 1,661.47 | 1,679.99 | 1,679.99 | 375,700 |
16 Dec 2020 | 1,670.00 | 1,675.23 | 1,640.00 | 1,669.54 | 1,669.54 | 514,400 |
15 Dec 2020 | 1,634.11 | 1,676.92 | 1,634.11 | 1,668.99 | 1,668.99 | 528,400 |
14 Dec 2020 | 1,612.00 | 1,640.00 | 1,610.00 | 1,618.06 | 1,618.06 | 479,700 |
11 Dec 2020 | 1,597.00 | 1,606.63 | 1,572.03 | 1,606.63 | 1,606.63 | 479,200 |
10 Dec 2020 | 1,531.55 | 1,598.00 | 1,512.60 | 1,589.52 | 1,589.52 | 447,200 |
09 Dec 2020 | 1,619.88 | 1,619.88 | 1,517.09 | 1,536.54 | 1,536.54 | 858,000 |
08 Dec 2020 | 1,580.00 | 1,628.91 | 1,575.00 | 1,615.88 | 1,615.88 | 401,400 |
07 Dec 2020 | 1,557.20 | 1,589.11 | 1,551.43 | 1,575.60 | 1,575.60 | 358,800 |
04 Dec 2020 | 1,566.83 | 1,566.83 | 1,529.00 | 1,557.38 | 1,557.38 | 290,900 |
03 Dec 2020 | 1,537.30 | 1,569.96 | 1,533.30 | 1,560.34 | 1,560.34 | 402,700 |
02 Dec 2020 | 1,517.54 | 1,525.39 | 1,483.34 | 1,522.86 | 1,522.86 | 468,500 |
01 Dec 2020 | 1,556.04 | 1,577.00 | 1,516.55 | 1,521.66 | 1,521.66 | 558,100 |
30 Nov 2020 | 1,529.51 | 1,558.26 | 1,475.85 | 1,553.33 | 1,553.33 | 722,600 |
27 Nov 2020 | 1,480.00 | 1,519.18 | 1,463.27 | 1,513.43 | 1,513.43 | 286,800 |
25 Nov 2020 | 1,447.91 | 1,484.23 | 1,445.00 | 1,480.36 | 1,480.36 | 489,400 |
24 Nov 2020 | 1,458.29 | 1,460.65 | 1,401.35 | 1,439.28 | 1,439.28 | 582,400 |
23 Nov 2020 | 1,431.47 | 1,458.10 | 1,413.99 | 1,451.77 | 1,451.77 | 638,800 |
20 Nov 2020 | 1,372.93 | 1,423.97 | 1,365.58 | 1,416.99 | 1,416.99 | 615,200 |
19 Nov 2020 | 1,324.96 | 1,383.96 | 1,312.31 | 1,370.30 | 1,370.30 | 484,900 |
18 Nov 2020 | 1,305.31 | 1,327.41 | 1,290.89 | 1,318.09 | 1,318.09 | 498,300 |
17 Nov 2020 | 1,298.04 | 1,312.53 | 1,283.00 | 1,300.81 | 1,300.81 | 400,000 |
16 Nov 2020 | 1,286.55 | 1,311.90 | 1,275.89 | 1,286.31 | 1,286.31 | 445,800 |
13 Nov 2020 | 1,321.73 | 1,335.46 | 1,285.46 | 1,301.66 | 1,301.66 | 446,100 |
12 Nov 2020 | 1,315.00 | 1,355.00 | 1,293.56 | 1,296.00 | 1,296.00 | 631,800 |
11 Nov 2020 | 1,274.39 | 1,339.10 | 1,267.52 | 1,304.49 | 1,304.49 | 699,700 |
10 Nov 2020 | 1,325.88 | 1,325.93 | 1,219.14 | 1,226.03 | 1,226.03 | 1,031,200 |
09 Nov 2020 | 1,445.51 | 1,450.43 | 1,330.00 | 1,330.72 | 1,330.72 | 961,700 |
06 Nov 2020 | 1,433.98 | 1,490.67 | 1,395.68 | 1,485.86 | 1,485.86 | 567,700 |
05 Nov 2020 | 1,405.10 | 1,460.00 | 1,372.76 | 1,437.80 | 1,437.80 | 902,200 |
04 Nov 2020 | 1,282.00 | 1,321.16 | 1,275.00 | 1,315.69 | 1,315.69 | 610,100 |
03 Nov 2020 | 1,220.00 | 1,242.77 | 1,196.63 | 1,233.97 | 1,233.97 | 334,800 |
02 Nov 2020 | 1,229.45 | 1,252.00 | 1,192.14 | 1,215.86 | 1,215.86 | 406,600 |
30 Oct 2020 | 1,279.41 | 1,292.78 | 1,195.01 | 1,214.05 | 1,214.05 | 620,100 |
29 Oct 2020 | 1,288.88 | 1,314.77 | 1,267.93 | 1,300.98 | 1,300.98 | 394,500 |
28 Oct 2020 | 1,248.00 | 1,285.99 | 1,237.46 | 1,273.59 | 1,273.59 | 325,100 |
27 Oct 2020 | 1,285.95 | 1,293.81 | 1,267.10 | 1,282.47 | 1,282.47 | 328,200 |
26 Oct 2020 | 1,303.08 | 1,327.39 | 1,255.39 | 1,281.44 | 1,281.44 | 346,400 |
23 Oct 2020 | 1,300.01 | 1,312.67 | 1,282.74 | 1,312.16 | 1,312.16 | 262,100 |
22 Oct 2020 | 1,293.67 | 1,316.00 | 1,269.40 | 1,294.32 | 1,294.32 | 377,400 |
21 Oct 2020 | 1,333.43 | 1,374.93 | 1,286.77 | 1,299.13 | 1,299.13 | 708,200 |
20 Oct 2020 | 1,297.99 | 1,378.50 | 1,295.01 | 1,333.66 | 1,333.66 | 741,600 |
19 Oct 2020 | 1,273.00 | 1,298.81 | 1,266.78 | 1,284.05 | 1,284.05 | 645,100 |
16 Oct 2020 | 1,269.89 | 1,280.52 | 1,258.05 | 1,271.38 | 1,271.38 | 363,800 |
15 Oct 2020 | 1,212.13 | 1,261.92 | 1,206.00 | 1,257.89 | 1,257.89 | 468,100 |
14 Oct 2020 | 1,270.00 | 1,283.96 | 1,217.17 | 1,238.70 | 1,238.70 | 605,400 |
13 Oct 2020 | 1,227.84 | 1,280.44 | 1,202.23 | 1,269.17 | 1,269.17 | 583,400 |
12 Oct 2020 | 1,236.23 | 1,239.00 | 1,201.89 | 1,215.75 | 1,215.75 | 542,100 |
09 Oct 2020 | 1,165.13 | 1,202.99 | 1,162.80 | 1,199.84 | 1,199.84 | 455,200 |
08 Oct 2020 | 1,158.54 | 1,173.43 | 1,150.72 | 1,160.37 | 1,160.37 | 448,200 |
07 Oct 2020 | 1,105.70 | 1,149.00 | 1,094.86 | 1,145.00 | 1,145.00 | 555,600 |
06 Oct 2020 | 1,086.79 | 1,116.65 | 1,085.01 | 1,091.39 | 1,091.39 | 412,500 |
05 Oct 2020 | 1,085.78 | 1,097.61 | 1,079.08 | 1,090.58 | 1,090.58 | 315,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |