Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Mar 2021 | 750.00 | 790.00 | 750.00 | 766.00 | 766.00 | 162,882 |
26 Feb 2021 | 755.00 | 759.00 | 734.00 | 752.00 | 752.00 | 125,804 |
25 Feb 2021 | 782.00 | 782.00 | 737.20 | 755.00 | 755.00 | 211,955 |
24 Feb 2021 | 768.00 | 769.00 | 745.00 | 750.00 | 750.00 | 350,087 |
23 Feb 2021 | 812.00 | 819.00 | 752.00 | 769.00 | 769.00 | 406,443 |
22 Feb 2021 | 806.00 | 815.00 | 786.25 | 809.00 | 809.00 | 351,828 |
19 Feb 2021 | 820.00 | 820.00 | 793.00 | 806.00 | 806.00 | 240,535 |
18 Feb 2021 | 807.00 | 819.00 | 803.00 | 813.00 | 813.00 | 260,340 |
17 Feb 2021 | 809.00 | 817.00 | 802.00 | 811.00 | 811.00 | 182,329 |
16 Feb 2021 | 824.00 | 824.00 | 791.00 | 811.00 | 811.00 | 1,011,381 |
15 Feb 2021 | 792.00 | 827.00 | 790.00 | 811.00 | 811.00 | 266,909 |
12 Feb 2021 | 773.00 | 782.00 | 756.00 | 782.00 | 782.00 | 224,687 |
11 Feb 2021 | 733.00 | 782.00 | 729.00 | 773.00 | 773.00 | 314,292 |
10 Feb 2021 | 730.00 | 734.00 | 719.00 | 730.00 | 730.00 | 266,253 |
09 Feb 2021 | 745.00 | 745.00 | 720.00 | 725.00 | 725.00 | 239,842 |
08 Feb 2021 | 757.00 | 758.00 | 726.00 | 731.00 | 731.00 | 511,188 |
05 Feb 2021 | 752.00 | 752.00 | 726.00 | 732.00 | 732.00 | 302,018 |
04 Feb 2021 | 744.00 | 768.60 | 733.00 | 733.00 | 733.00 | 369,673 |
03 Feb 2021 | 755.00 | 765.00 | 745.00 | 760.00 | 760.00 | 241,564 |
02 Feb 2021 | 736.00 | 765.00 | 722.00 | 754.00 | 754.00 | 277,252 |
01 Feb 2021 | 721.00 | 736.00 | 714.54 | 715.00 | 715.00 | 172,254 |
29 Jan 2021 | 752.00 | 752.00 | 705.00 | 717.00 | 717.00 | 192,255 |
28 Jan 2021 | 750.00 | 753.00 | 717.00 | 733.00 | 733.00 | 194,846 |
27 Jan 2021 | 797.00 | 797.00 | 751.00 | 751.00 | 751.00 | 313,357 |
26 Jan 2021 | 785.00 | 790.00 | 761.00 | 770.00 | 770.00 | 447,382 |
25 Jan 2021 | 739.00 | 778.00 | 730.30 | 762.00 | 762.00 | 212,502 |
22 Jan 2021 | 715.00 | 730.00 | 706.54 | 728.00 | 728.00 | 174,249 |
21 Jan 2021 | 719.00 | 719.00 | 698.00 | 715.00 | 715.00 | 126,304 |
20 Jan 2021 | 689.00 | 715.56 | 683.00 | 710.00 | 710.00 | 183,503 |
19 Jan 2021 | 691.00 | 691.00 | 671.00 | 689.00 | 689.00 | 157,900 |
18 Jan 2021 | 692.00 | 692.00 | 668.00 | 677.00 | 677.00 | 94,178 |
15 Jan 2021 | 669.00 | 686.00 | 654.00 | 682.00 | 682.00 | 186,611 |
14 Jan 2021 | 691.00 | 691.00 | 648.00 | 654.00 | 654.00 | 125,236 |
13 Jan 2021 | 691.00 | 691.00 | 656.00 | 665.00 | 665.00 | 152,155 |
12 Jan 2021 | 689.00 | 691.00 | 666.00 | 675.00 | 675.00 | 226,717 |
11 Jan 2021 | 690.00 | 691.00 | 668.00 | 680.00 | 680.00 | 1,234,690 |
08 Jan 2021 | 691.00 | 691.00 | 653.00 | 672.00 | 672.00 | 413,515 |
07 Jan 2021 | 692.00 | 692.00 | 654.00 | 660.00 | 660.00 | 363,409 |
06 Jan 2021 | 689.00 | 689.00 | 659.00 | 671.00 | 671.00 | 345,014 |
05 Jan 2021 | 671.00 | 689.00 | 658.00 | 689.00 | 689.00 | 276,362 |
04 Jan 2021 | 670.00 | 681.00 | 646.00 | 663.00 | 663.00 | 189,715 |
31 Dec 2020 | 681.00 | 681.00 | 658.00 | 669.00 | 669.00 | 189,390 |
30 Dec 2020 | 640.00 | 680.00 | 640.00 | 668.00 | 668.00 | 363,445 |
29 Dec 2020 | 640.00 | 644.00 | 631.23 | 644.00 | 644.00 | 459,507 |
24 Dec 2020 | 640.00 | 640.00 | 616.00 | 628.00 | 628.00 | 101,672 |
23 Dec 2020 | 639.00 | 640.00 | 633.00 | 637.00 | 637.00 | 204,554 |
22 Dec 2020 | 639.00 | 639.00 | 623.00 | 637.00 | 637.00 | 154,995 |
21 Dec 2020 | 632.00 | 640.00 | 613.05 | 623.00 | 623.00 | 153,746 |
18 Dec 2020 | 632.00 | 632.00 | 611.00 | 630.00 | 630.00 | 107,541 |
17 Dec 2020 | 629.00 | 629.00 | 605.00 | 613.00 | 613.00 | 75,871 |
16 Dec 2020 | 622.00 | 630.00 | 610.00 | 620.00 | 620.00 | 668,661 |
15 Dec 2020 | 620.00 | 620.00 | 599.64 | 618.00 | 618.00 | 162,953 |
14 Dec 2020 | 600.00 | 604.00 | 586.00 | 598.00 | 598.00 | 783,306 |
11 Dec 2020 | 620.00 | 620.00 | 588.00 | 592.00 | 592.00 | 182,439 |
10 Dec 2020 | 617.00 | 622.00 | 600.78 | 608.00 | 608.00 | 235,978 |
09 Dec 2020 | 640.00 | 640.00 | 611.00 | 615.00 | 615.00 | 701,877 |
08 Dec 2020 | 645.00 | 645.00 | 631.00 | 640.00 | 640.00 | 275,482 |
07 Dec 2020 | 610.00 | 644.00 | 610.00 | 644.00 | 644.00 | 1,236,269 |
04 Dec 2020 | 625.00 | 636.00 | 611.88 | 632.00 | 632.00 | 459,829 |
03 Dec 2020 | 608.00 | 620.00 | 597.00 | 620.00 | 620.00 | 828,336 |
02 Dec 2020 | 600.00 | 620.00 | 583.52 | 610.00 | 610.00 | 555,202 |
01 Dec 2020 | 580.00 | 595.00 | 578.80 | 590.00 | 590.00 | 444,865 |
30 Nov 2020 | 568.00 | 587.00 | 561.91 | 578.00 | 578.00 | 522,742 |
27 Nov 2020 | 543.00 | 564.00 | 540.00 | 560.00 | 560.00 | 228,448 |
26 Nov 2020 | 529.00 | 547.00 | 523.00 | 540.00 | 540.00 | 307,268 |
25 Nov 2020 | 519.00 | 528.10 | 503.00 | 528.00 | 528.00 | 607,632 |
24 Nov 2020 | 505.00 | 512.00 | 492.50 | 502.00 | 502.00 | 603,154 |
23 Nov 2020 | 500.00 | 513.00 | 491.17 | 500.00 | 500.00 | 402,456 |
20 Nov 2020 | 515.00 | 520.00 | 498.50 | 500.00 | 500.00 | 213,064 |
19 Nov 2020 | 520.00 | 547.57 | 487.50 | 502.00 | 502.00 | 2,062,766 |
18 Nov 2020 | 513.00 | 520.12 | 496.00 | 499.00 | 499.00 | 659,477 |
17 Nov 2020 | 483.00 | 525.12 | 465.14 | 510.00 | 510.00 | 450,252 |
16 Nov 2020 | 469.50 | 488.50 | 450.00 | 482.50 | 482.50 | 805,014 |
13 Nov 2020 | 470.00 | 470.00 | 446.50 | 455.50 | 455.50 | 154,628 |
12 Nov 2020 | 463.00 | 468.50 | 445.50 | 452.00 | 452.00 | 71,243 |
11 Nov 2020 | 456.50 | 469.50 | 443.00 | 446.50 | 446.50 | 181,467 |
10 Nov 2020 | 469.50 | 469.50 | 443.48 | 448.50 | 448.50 | 173,545 |
09 Nov 2020 | 486.00 | 489.00 | 450.50 | 455.50 | 455.50 | 232,424 |
06 Nov 2020 | 474.50 | 480.00 | 463.26 | 474.00 | 474.00 | 546,035 |
05 Nov 2020 | 473.00 | 489.00 | 461.00 | 474.50 | 474.50 | 392,551 |
04 Nov 2020 | 489.50 | 489.50 | 468.50 | 473.00 | 473.00 | 76,117 |
03 Nov 2020 | 485.00 | 487.00 | 465.50 | 476.50 | 476.50 | 291,013 |
02 Nov 2020 | 470.00 | 485.50 | 462.00 | 475.00 | 475.00 | 86,332 |
30 Oct 2020 | 470.00 | 472.09 | 461.00 | 466.50 | 466.50 | 51,274 |
29 Oct 2020 | 483.50 | 483.50 | 462.10 | 471.00 | 471.00 | 149,716 |
28 Oct 2020 | 490.00 | 490.00 | 458.00 | 467.50 | 467.50 | 161,276 |
27 Oct 2020 | 496.50 | 496.50 | 470.50 | 479.00 | 479.00 | 140,778 |
26 Oct 2020 | 480.00 | 497.60 | 456.13 | 482.00 | 482.00 | 235,081 |
23 Oct 2020 | 475.00 | 478.50 | 456.13 | 475.00 | 475.00 | 366,717 |
22 Oct 2020 | 438.00 | 474.50 | 438.00 | 470.00 | 470.00 | 633,677 |
21 Oct 2020 | 447.00 | 459.50 | 440.42 | 457.00 | 457.00 | 507,134 |
20 Oct 2020 | 445.00 | 449.00 | 440.00 | 447.00 | 447.00 | 280,482 |
19 Oct 2020 | 443.50 | 449.50 | 429.00 | 446.00 | 446.00 | 601,961 |
16 Oct 2020 | 438.00 | 445.00 | 428.75 | 439.50 | 439.50 | 1,045,560 |
15 Oct 2020 | 445.00 | 445.00 | 437.00 | 440.00 | 440.00 | 93,274 |
14 Oct 2020 | 444.00 | 448.00 | 433.50 | 444.00 | 444.00 | 527,278 |
13 Oct 2020 | 440.00 | 443.88 | 427.50 | 439.00 | 439.00 | 478,780 |
12 Oct 2020 | 439.50 | 448.00 | 425.50 | 430.00 | 430.00 | 199,706 |
09 Oct 2020 | 435.00 | 454.00 | 416.10 | 440.00 | 440.00 | 433,960 |
08 Oct 2020 | 416.50 | 433.05 | 407.53 | 415.00 | 415.00 | 323,424 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |