Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jan 2021 | 837.80 | 849.03 | 835.50 | 840.25 | 840.25 | 9,301,589 |
15 Jan 2021 | 852.00 | 859.90 | 819.10 | 826.16 | 826.16 | 38,647,900 |
14 Jan 2021 | 843.39 | 863.00 | 838.75 | 845.00 | 845.00 | 31,266,300 |
13 Jan 2021 | 852.76 | 860.47 | 832.00 | 854.41 | 854.41 | 33,312,500 |
12 Jan 2021 | 831.00 | 868.00 | 827.34 | 849.44 | 849.44 | 46,270,700 |
11 Jan 2021 | 849.40 | 854.43 | 803.62 | 811.19 | 811.19 | 59,554,100 |
08 Jan 2021 | 856.00 | 884.49 | 838.39 | 880.02 | 880.02 | 74,661,000 |
07 Jan 2021 | 777.63 | 816.99 | 775.20 | 816.04 | 816.04 | 51,498,900 |
06 Jan 2021 | 758.49 | 774.00 | 749.10 | 755.98 | 755.98 | 44,700,000 |
05 Jan 2021 | 723.66 | 740.84 | 719.20 | 735.11 | 735.11 | 32,245,200 |
04 Jan 2021 | 719.46 | 744.49 | 717.19 | 729.77 | 729.77 | 48,638,200 |
31 Dec 2020 | 699.99 | 718.72 | 691.12 | 705.67 | 705.67 | 49,570,900 |
30 Dec 2020 | 672.00 | 696.60 | 668.36 | 694.78 | 694.78 | 42,846,000 |
29 Dec 2020 | 661.00 | 669.90 | 655.00 | 665.99 | 665.99 | 22,910,800 |
28 Dec 2020 | 674.51 | 681.40 | 660.80 | 663.69 | 663.69 | 32,278,600 |
24 Dec 2020 | 642.99 | 666.09 | 641.00 | 661.77 | 661.77 | 22,865,600 |
23 Dec 2020 | 632.20 | 651.50 | 622.57 | 645.98 | 645.98 | 33,173,000 |
22 Dec 2020 | 648.00 | 649.88 | 614.23 | 640.34 | 640.34 | 51,716,000 |
21 Dec 2020 | 666.24 | 668.50 | 646.07 | 649.86 | 649.86 | 58,045,300 |
18 Dec 2020 | 668.90 | 695.00 | 628.54 | 695.00 | 695.00 | 222,126,200 |
17 Dec 2020 | 628.19 | 658.82 | 619.50 | 655.90 | 655.90 | 56,270,100 |
16 Dec 2020 | 628.23 | 632.50 | 605.00 | 622.77 | 622.77 | 42,095,800 |
15 Dec 2020 | 643.28 | 646.90 | 623.80 | 633.25 | 633.25 | 45,223,600 |
14 Dec 2020 | 619.00 | 642.75 | 610.20 | 639.83 | 639.83 | 52,040,600 |
11 Dec 2020 | 615.01 | 624.00 | 596.80 | 609.99 | 609.99 | 46,475,000 |
10 Dec 2020 | 574.37 | 627.75 | 566.34 | 627.07 | 627.07 | 67,083,200 |
09 Dec 2020 | 653.69 | 654.32 | 588.00 | 604.48 | 604.48 | 71,291,200 |
08 Dec 2020 | 625.51 | 651.28 | 618.50 | 649.88 | 649.88 | 64,265,000 |
07 Dec 2020 | 604.92 | 648.79 | 603.05 | 641.76 | 641.76 | 56,309,700 |
04 Dec 2020 | 591.01 | 599.04 | 585.50 | 599.04 | 599.04 | 29,401,300 |
03 Dec 2020 | 590.02 | 598.97 | 582.43 | 593.38 | 593.38 | 42,552,000 |
02 Dec 2020 | 556.44 | 571.54 | 541.21 | 568.82 | 568.82 | 47,775,700 |
01 Dec 2020 | 597.59 | 597.85 | 572.05 | 584.76 | 584.76 | 40,382,800 |
30 Nov 2020 | 602.21 | 607.80 | 554.51 | 567.60 | 567.60 | 63,003,100 |
27 Nov 2020 | 581.16 | 598.78 | 578.45 | 585.76 | 585.76 | 37,561,100 |
25 Nov 2020 | 550.06 | 574.00 | 545.37 | 574.00 | 574.00 | 48,930,200 |
24 Nov 2020 | 540.40 | 559.99 | 526.20 | 555.38 | 555.38 | 53,648,500 |
23 Nov 2020 | 503.50 | 526.00 | 501.79 | 521.85 | 521.85 | 50,260,300 |
20 Nov 2020 | 497.99 | 502.50 | 489.06 | 489.61 | 489.61 | 32,911,900 |
19 Nov 2020 | 492.00 | 508.61 | 487.57 | 499.27 | 499.27 | 62,475,300 |
18 Nov 2020 | 448.35 | 496.00 | 443.50 | 486.64 | 486.64 | 78,044,000 |
17 Nov 2020 | 460.17 | 462.00 | 433.01 | 441.61 | 441.61 | 61,188,300 |
16 Nov 2020 | 408.93 | 412.45 | 404.09 | 408.09 | 408.09 | 26,838,600 |
13 Nov 2020 | 410.85 | 412.53 | 401.66 | 408.50 | 408.50 | 19,771,100 |
12 Nov 2020 | 415.05 | 423.00 | 409.52 | 411.76 | 411.76 | 19,855,100 |
11 Nov 2020 | 416.45 | 418.70 | 410.58 | 417.13 | 417.13 | 17,357,700 |
10 Nov 2020 | 420.09 | 420.09 | 396.03 | 410.36 | 410.36 | 30,284,200 |
09 Nov 2020 | 439.50 | 452.50 | 421.00 | 421.26 | 421.26 | 34,833,000 |
06 Nov 2020 | 436.10 | 436.57 | 424.28 | 429.95 | 429.95 | 21,706,000 |
05 Nov 2020 | 428.30 | 440.00 | 424.00 | 438.09 | 438.09 | 28,414,500 |
04 Nov 2020 | 430.62 | 435.40 | 417.10 | 420.98 | 420.98 | 32,143,100 |
03 Nov 2020 | 409.73 | 427.77 | 406.69 | 423.90 | 423.90 | 34,351,700 |
02 Nov 2020 | 394.00 | 406.98 | 392.30 | 400.51 | 400.51 | 29,021,100 |
30 Oct 2020 | 406.90 | 407.59 | 379.11 | 388.04 | 388.04 | 42,511,300 |
29 Oct 2020 | 409.96 | 418.06 | 406.46 | 410.83 | 410.83 | 22,655,300 |
28 Oct 2020 | 416.48 | 418.60 | 406.00 | 406.02 | 406.02 | 25,451,400 |
27 Oct 2020 | 423.76 | 430.50 | 420.10 | 424.68 | 424.68 | 22,686,500 |
26 Oct 2020 | 411.63 | 425.76 | 410.00 | 420.28 | 420.28 | 28,239,200 |
23 Oct 2020 | 421.84 | 422.89 | 407.38 | 420.63 | 420.63 | 33,717,000 |
22 Oct 2020 | 441.92 | 445.23 | 424.51 | 425.79 | 425.79 | 39,993,200 |
21 Oct 2020 | 422.70 | 432.95 | 421.25 | 422.64 | 422.64 | 32,370,500 |
20 Oct 2020 | 431.75 | 431.75 | 419.05 | 421.94 | 421.94 | 31,656,300 |
19 Oct 2020 | 446.24 | 447.00 | 428.87 | 430.83 | 430.83 | 36,287,800 |
16 Oct 2020 | 454.44 | 455.95 | 438.85 | 439.67 | 439.67 | 32,775,900 |
15 Oct 2020 | 450.31 | 456.57 | 442.50 | 448.88 | 448.88 | 35,672,400 |
14 Oct 2020 | 449.78 | 465.90 | 447.35 | 461.30 | 461.30 | 48,045,400 |
13 Oct 2020 | 443.35 | 448.89 | 436.60 | 446.65 | 446.65 | 34,463,700 |
12 Oct 2020 | 442.00 | 448.74 | 438.58 | 442.30 | 442.30 | 38,791,100 |
09 Oct 2020 | 430.13 | 434.59 | 426.46 | 434.00 | 434.00 | 28,925,700 |
08 Oct 2020 | 438.44 | 439.00 | 425.30 | 425.92 | 425.92 | 40,421,100 |
07 Oct 2020 | 419.87 | 429.90 | 413.85 | 425.30 | 425.30 | 43,127,700 |
06 Oct 2020 | 423.79 | 428.78 | 406.05 | 413.98 | 413.98 | 49,146,300 |
05 Oct 2020 | 423.35 | 433.64 | 419.33 | 425.68 | 425.68 | 44,722,800 |
02 Oct 2020 | 421.39 | 439.13 | 415.00 | 415.09 | 415.09 | 71,430,000 |
01 Oct 2020 | 440.76 | 448.88 | 434.42 | 448.16 | 448.16 | 50,741,500 |
30 Sep 2020 | 421.32 | 433.93 | 420.47 | 429.01 | 429.01 | 48,145,600 |
29 Sep 2020 | 416.00 | 428.50 | 411.60 | 419.07 | 419.07 | 50,219,300 |
28 Sep 2020 | 424.62 | 428.08 | 415.55 | 421.20 | 421.20 | 49,719,600 |
25 Sep 2020 | 393.47 | 408.73 | 391.30 | 407.34 | 407.34 | 67,208,500 |
24 Sep 2020 | 363.80 | 399.50 | 351.30 | 387.79 | 387.79 | 96,561,100 |
23 Sep 2020 | 405.16 | 412.15 | 375.88 | 380.36 | 380.36 | 95,074,200 |
22 Sep 2020 | 429.60 | 437.76 | 417.60 | 424.23 | 424.23 | 79,580,800 |
21 Sep 2020 | 453.13 | 455.68 | 407.07 | 449.39 | 449.39 | 109,476,800 |
18 Sep 2020 | 447.94 | 451.00 | 428.80 | 442.15 | 442.15 | 86,406,800 |
17 Sep 2020 | 415.60 | 437.79 | 408.00 | 423.43 | 423.43 | 76,779,200 |
16 Sep 2020 | 439.87 | 457.79 | 435.31 | 441.76 | 441.76 | 72,279,300 |
15 Sep 2020 | 436.56 | 461.94 | 430.70 | 449.76 | 449.76 | 97,298,200 |
14 Sep 2020 | 380.95 | 420.00 | 373.30 | 419.62 | 419.62 | 83,020,600 |
11 Sep 2020 | 381.94 | 382.50 | 360.50 | 372.72 | 372.72 | 60,717,500 |
10 Sep 2020 | 386.21 | 398.99 | 360.56 | 371.34 | 371.34 | 84,930,600 |
09 Sep 2020 | 356.60 | 369.00 | 341.51 | 366.28 | 366.28 | 79,465,800 |
08 Sep 2020 | 356.00 | 368.74 | 329.88 | 330.21 | 330.21 | 115,465,700 |
04 Sep 2020 | 402.81 | 428.00 | 372.02 | 418.32 | 418.32 | 110,321,900 |
03 Sep 2020 | 407.23 | 431.80 | 402.00 | 407.00 | 407.00 | 87,596,100 |
02 Sep 2020 | 478.99 | 479.04 | 405.12 | 447.37 | 447.37 | 96,176,100 |
01 Sep 2020 | 502.14 | 502.49 | 470.51 | 475.05 | 475.05 | 90,119,400 |
31 Aug 2020 | 444.61 | 500.14 | 440.11 | 498.32 | 498.32 | 118,374,400 |
31 Aug 2020 | 5:1 Stock split | |||||
28 Aug 2020 | 459.02 | 463.70 | 437.30 | 442.68 | 442.68 | 100,406,000 |
27 Aug 2020 | 436.09 | 459.12 | 428.50 | 447.75 | 447.75 | 118,465,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |