Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jan 2021 | 2,460.00 | 2,460.00 | 2,420.00 | 2,430.00 | 2,430.00 | 28,957 |
18 Jan 2021 | 2,425.00 | 2,457.11 | 2,408.00 | 2,445.00 | 2,445.00 | 51,547 |
15 Jan 2021 | 2,430.00 | 2,435.00 | 2,410.00 | 2,430.00 | 2,430.00 | 83,832 |
14 Jan 2021 | 2,435.00 | 2,435.00 | 2,400.10 | 2,405.00 | 2,405.00 | 39,913 |
13 Jan 2021 | 2,525.00 | 2,525.00 | 2,400.00 | 2,405.00 | 2,405.00 | 60,606 |
12 Jan 2021 | 2,495.00 | 2,513.43 | 2,450.00 | 2,450.00 | 2,450.00 | 58,326 |
11 Jan 2021 | 2,500.00 | 2,541.51 | 2,475.00 | 2,475.00 | 2,475.00 | 47,032 |
08 Jan 2021 | 2,545.00 | 2,550.00 | 2,510.00 | 2,515.00 | 2,515.00 | 78,644 |
07 Jan 2021 | 2,505.00 | 2,555.00 | 2,504.74 | 2,555.00 | 2,555.00 | 386,203 |
06 Jan 2021 | 2,525.00 | 2,525.00 | 2,435.00 | 2,480.00 | 2,480.00 | 39,187 |
05 Jan 2021 | 2,500.00 | 2,515.00 | 2,485.00 | 2,510.00 | 2,510.00 | 78,570 |
04 Jan 2021 | 2,480.00 | 2,520.00 | 2,473.30 | 2,520.00 | 2,520.00 | 60,062 |
31 Dec 2020 | 2,440.00 | 2,505.00 | 2,440.00 | 2,505.00 | 2,505.00 | 19,275 |
30 Dec 2020 | 2,475.00 | 2,495.00 | 2,465.00 | 2,480.00 | 2,480.00 | 51,451 |
29 Dec 2020 | 2,410.00 | 2,494.99 | 2,390.00 | 2,475.00 | 2,475.00 | 82,113 |
24 Dec 2020 | 2,385.00 | 2,405.00 | 2,376.92 | 2,385.00 | 2,385.00 | 24,381 |
23 Dec 2020 | 2,370.00 | 2,380.00 | 2,347.59 | 2,375.00 | 2,375.00 | 30,555 |
22 Dec 2020 | 2,340.00 | 2,390.00 | 2,338.80 | 2,360.00 | 2,360.00 | 25,866 |
21 Dec 2020 | 2,345.00 | 2,453.97 | 2,325.00 | 2,335.00 | 2,335.00 | 78,223 |
18 Dec 2020 | 2,460.00 | 2,460.00 | 2,345.00 | 2,375.00 | 2,375.00 | 102,936 |
17 Dec 2020 | 2,335.00 | 2,455.00 | 2,335.00 | 2,450.00 | 2,450.00 | 85,292 |
16 Dec 2020 | 2,375.00 | 2,390.00 | 2,340.00 | 2,390.00 | 2,390.00 | 82,322 |
15 Dec 2020 | 2,325.00 | 2,365.00 | 2,325.00 | 2,340.00 | 2,340.00 | 75,808 |
14 Dec 2020 | 2,320.00 | 2,379.80 | 2,320.00 | 2,340.00 | 2,340.00 | 65,768 |
11 Dec 2020 | 2,325.00 | 2,356.70 | 2,325.00 | 2,330.00 | 2,330.00 | 25,434 |
10 Dec 2020 | 2,325.00 | 2,345.00 | 2,325.00 | 2,330.00 | 2,330.00 | 63,053 |
09 Dec 2020 | 2,330.00 | 2,351.00 | 2,325.00 | 2,325.00 | 2,325.00 | 25,745 |
08 Dec 2020 | 2,360.00 | 2,390.00 | 2,330.00 | 2,335.00 | 2,335.00 | 55,705 |
07 Dec 2020 | 2,350.00 | 2,395.00 | 2,335.00 | 2,350.00 | 2,350.00 | 63,269 |
04 Dec 2020 | 2,340.00 | 2,350.00 | 2,306.05 | 2,350.00 | 2,350.00 | 57,432 |
03 Dec 2020 | 2,330.00 | 2,340.00 | 2,307.35 | 2,340.00 | 2,340.00 | 81,639 |
02 Dec 2020 | 2,295.00 | 2,330.00 | 2,295.00 | 2,330.00 | 2,330.00 | 156,222 |
01 Dec 2020 | 0.00 | 0.00 | 0.00 | 3,010.90 | 3,010.90 | - |
30 Nov 2020 | 2,300.00 | 2,335.00 | 2,300.00 | 2,320.00 | 2,320.00 | 54,555 |
27 Nov 2020 | 2,350.00 | 2,350.00 | 2,270.00 | 2,325.00 | 2,325.00 | 174,005 |
26 Nov 2020 | 2,315.00 | 2,327.00 | 2,300.00 | 2,310.00 | 2,310.00 | 35,026 |
25 Nov 2020 | 2,325.00 | 2,325.00 | 2,285.00 | 2,305.00 | 2,305.00 | 51,474 |
24 Nov 2020 | 2,340.00 | 2,340.00 | 2,285.00 | 2,310.00 | 2,310.00 | 92,625 |
23 Nov 2020 | 2,320.00 | 2,335.00 | 2,295.00 | 2,300.00 | 2,300.00 | 95,020 |
20 Nov 2020 | 2,330.00 | 2,331.50 | 2,300.00 | 2,305.00 | 2,305.00 | 55,321 |
19 Nov 2020 | 2,335.00 | 2,335.00 | 2,315.00 | 2,320.00 | 2,320.00 | 117,185 |
18 Nov 2020 | 2,350.00 | 2,350.00 | 2,320.00 | 2,335.00 | 2,335.00 | 67,334 |
17 Nov 2020 | 2,335.00 | 2,345.00 | 2,305.00 | 2,340.00 | 2,340.00 | 79,656 |
16 Nov 2020 | 2,320.00 | 2,334.67 | 2,280.00 | 2,325.00 | 2,325.00 | 140,058 |
13 Nov 2020 | 2,290.00 | 2,345.00 | 2,270.00 | 2,285.00 | 2,285.00 | 43,060 |
12 Nov 2020 | 2,345.00 | 2,345.00 | 2,305.00 | 2,310.00 | 2,310.00 | 62,293 |
11 Nov 2020 | 2,340.00 | 2,360.00 | 2,325.44 | 2,345.00 | 2,345.00 | 99,554 |
10 Nov 2020 | 2,355.00 | 2,395.00 | 2,340.00 | 2,365.00 | 2,365.00 | 66,384 |
09 Nov 2020 | 2,280.00 | 2,395.00 | 2,278.35 | 2,350.00 | 2,350.00 | 58,348 |
06 Nov 2020 | 2,270.00 | 2,271.10 | 2,243.84 | 2,250.00 | 2,250.00 | 71,573 |
05 Nov 2020 | 2,175.00 | 2,270.00 | 2,166.03 | 2,260.00 | 2,260.00 | 135,509 |
04 Nov 2020 | 2,130.00 | 2,165.00 | 2,125.00 | 2,165.00 | 2,165.00 | 88,536 |
03 Nov 2020 | 2,175.00 | 2,185.00 | 2,145.00 | 2,165.00 | 2,165.00 | 22,388 |
02 Nov 2020 | 2,190.00 | 2,190.00 | 2,135.00 | 2,155.00 | 2,155.00 | 29,315 |
30 Oct 2020 | 2,160.00 | 2,185.00 | 2,160.00 | 2,175.00 | 2,175.00 | 61,694 |
29 Oct 2020 | 2,200.00 | 2,203.20 | 2,165.00 | 2,180.00 | 2,180.00 | 58,091 |
28 Oct 2020 | 2,220.00 | 2,220.00 | 2,195.00 | 2,195.00 | 2,195.00 | 29,420 |
27 Oct 2020 | 2,205.00 | 2,240.00 | 2,200.00 | 2,210.00 | 2,210.00 | 32,649 |
26 Oct 2020 | 2,180.00 | 2,235.00 | 2,180.00 | 2,230.00 | 2,230.00 | 28,340 |
23 Oct 2020 | 2,190.00 | 2,220.00 | 2,190.00 | 2,205.00 | 2,205.00 | 75,828 |
22 Oct 2020 | 2,095.00 | 2,145.00 | 2,095.00 | 2,140.00 | 2,140.00 | 34,878 |
21 Oct 2020 | 2,110.00 | 2,130.00 | 2,080.00 | 2,115.00 | 2,115.00 | 44,159 |
20 Oct 2020 | 2,080.00 | 2,115.00 | 2,071.03 | 2,085.00 | 2,085.00 | 46,019 |
19 Oct 2020 | 2,140.00 | 2,140.00 | 2,047.10 | 2,085.00 | 2,085.00 | 58,857 |
16 Oct 2020 | 2,090.00 | 2,140.00 | 2,090.00 | 2,105.00 | 2,105.00 | 43,235 |
15 Oct 2020 | 2,100.00 | 2,135.00 | 2,086.57 | 2,115.00 | 2,115.00 | 32,385 |
14 Oct 2020 | 2,130.00 | 2,146.25 | 2,110.00 | 2,120.00 | 2,120.00 | 42,943 |
13 Oct 2020 | 2,165.00 | 2,165.00 | 2,085.00 | 2,085.00 | 2,085.00 | 22,053 |
12 Oct 2020 | 2,125.00 | 2,160.00 | 2,110.00 | 2,145.00 | 2,145.00 | 66,701 |
09 Oct 2020 | 2,085.00 | 2,115.00 | 2,085.00 | 2,105.00 | 2,105.00 | 57,874 |
08 Oct 2020 | 2,065.00 | 2,100.00 | 2,065.00 | 2,080.00 | 2,080.00 | 74,379 |
07 Oct 2020 | 2,095.00 | 2,095.00 | 2,065.00 | 2,095.00 | 2,095.00 | 59,696 |
06 Oct 2020 | 2,085.00 | 2,085.00 | 2,036.12 | 2,080.00 | 2,080.00 | 27,175 |
05 Oct 2020 | 2,085.00 | 2,085.00 | 2,039.74 | 2,080.00 | 2,080.00 | 84,214 |
02 Oct 2020 | 2,060.00 | 2,075.00 | 2,030.00 | 2,055.00 | 2,055.00 | 64,154 |
01 Oct 2020 | 2,125.00 | 2,125.00 | 2,060.00 | 2,060.00 | 2,060.00 | 33,911 |
30 Sep 2020 | 2,095.00 | 2,110.41 | 2,075.00 | 2,090.00 | 2,090.00 | 99,860 |
29 Sep 2020 | 2,140.00 | 2,142.99 | 2,110.00 | 2,110.00 | 2,110.00 | 22,607 |
28 Sep 2020 | 2,155.00 | 2,175.00 | 2,115.00 | 2,125.00 | 2,125.00 | 33,496 |
25 Sep 2020 | 2,095.00 | 2,137.88 | 2,090.14 | 2,115.00 | 2,115.00 | 17,819 |
24 Sep 2020 | 2,100.00 | 2,185.00 | 2,090.00 | 2,090.00 | 2,090.00 | 55,066 |
23 Sep 2020 | 2,130.00 | 2,155.00 | 2,115.00 | 2,135.00 | 2,135.00 | 83,699 |
22 Sep 2020 | 2,080.00 | 2,137.48 | 2,080.00 | 2,100.00 | 2,100.00 | 64,496 |
21 Sep 2020 | 2,185.00 | 2,185.00 | 2,050.00 | 2,100.00 | 2,100.00 | 125,639 |
18 Sep 2020 | 2,200.00 | 2,200.00 | 2,136.75 | 2,145.00 | 2,145.00 | 150,777 |
17 Sep 2020 | 2,170.00 | 2,185.00 | 2,145.00 | 2,160.00 | 2,160.00 | 28,798 |
16 Sep 2020 | 2,180.00 | 2,200.00 | 2,160.00 | 2,180.00 | 2,180.00 | 102,786 |
15 Sep 2020 | 2,190.00 | 2,195.00 | 2,170.00 | 2,170.00 | 2,170.00 | 59,012 |
14 Sep 2020 | 2,230.00 | 2,250.00 | 2,157.50 | 2,195.00 | 2,195.00 | 52,065 |
11 Sep 2020 | 2,230.00 | 2,235.00 | 2,190.00 | 2,190.00 | 2,190.00 | 59,599 |
10 Sep 2020 | 2,250.00 | 2,250.00 | 2,175.00 | 2,195.00 | 2,195.00 | 55,522 |
09 Sep 2020 | 2,230.00 | 2,230.00 | 2,195.00 | 2,205.00 | 2,205.00 | 86,756 |
08 Sep 2020 | 2,205.00 | 2,230.00 | 2,195.00 | 2,195.00 | 2,195.00 | 49,036 |
07 Sep 2020 | 2,195.00 | 2,221.25 | 2,187.71 | 2,195.00 | 2,195.00 | 34,418 |
04 Sep 2020 | 2,185.00 | 2,225.00 | 2,170.00 | 2,170.00 | 2,170.00 | 55,172 |
03 Sep 2020 | 2,220.00 | 2,236.50 | 2,180.00 | 2,195.00 | 2,195.00 | 64,266 |
02 Sep 2020 | 2,220.00 | 2,220.00 | 2,200.00 | 2,200.00 | 2,200.00 | 25,151 |
01 Sep 2020 | 2,270.00 | 2,270.00 | 2,213.70 | 2,220.00 | 2,220.00 | 21,914 |
28 Aug 2020 | 2,200.00 | 2,270.00 | 2,198.25 | 2,250.00 | 2,250.00 | 25,115 |
27 Aug 2020 | 2,170.00 | 2,195.00 | 2,151.59 | 2,185.00 | 2,185.00 | 69,318 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |