Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar. 09, 2021 | 6,739.60 | 6,810.00 | 6,739.60 | 6,771.20 | 6,771.20 | - |
Mar. 08, 2021 | 6,741.80 | 6,835.60 | 6,739.60 | 6,739.60 | 6,739.60 | 609,600 |
Mar. 05, 2021 | 6,760.70 | 6,760.70 | 6,660.50 | 6,710.80 | 6,710.80 | 702,400 |
Mar. 04, 2021 | 6,809.00 | 6,809.40 | 6,709.00 | 6,760.70 | 6,760.70 | 737,500 |
Mar. 03, 2021 | 6,778.50 | 6,818.80 | 6,774.40 | 6,818.00 | 6,818.00 | 591,200 |
Mar. 02, 2021 | 6,789.60 | 6,860.70 | 6,762.30 | 6,762.30 | 6,762.30 | 739,300 |
Mar. 01, 2021 | 6,673.30 | 6,790.10 | 6,672.20 | 6,789.60 | 6,789.60 | 734,300 |
Feb. 26, 2021 | 6,792.60 | 6,793.90 | 6,658.90 | 6,673.30 | 6,673.30 | 1,032,700 |
Feb. 25, 2021 | 6,793.10 | 6,857.30 | 6,792.10 | 6,834.00 | 6,834.00 | 806,700 |
Feb. 24, 2021 | 6,839.20 | 6,839.20 | 6,762.60 | 6,777.80 | 6,777.80 | 677,300 |
Feb. 23, 2021 | 6,776.30 | 6,839.20 | 6,765.30 | 6,839.20 | 6,839.20 | 806,200 |
Feb. 22, 2021 | 6,808.30 | 6,824.80 | 6,774.30 | 6,780.90 | 6,780.90 | 653,200 |
Feb. 19, 2021 | 6,885.90 | 6,886.70 | 6,769.90 | 6,793.80 | 6,793.80 | 701,400 |
Feb. 18, 2021 | 6,885.20 | 6,915.80 | 6,875.30 | 6,885.90 | 6,885.90 | 753,400 |
Feb. 17, 2021 | 6,917.30 | 6,938.00 | 6,863.00 | 6,885.20 | 6,885.20 | 776,500 |
Feb. 16, 2021 | 6,868.90 | 6,917.30 | 6,868.90 | 6,917.30 | 6,917.30 | 616,300 |
Feb. 15, 2021 | 6,806.70 | 6,883.10 | 6,806.70 | 6,868.90 | 6,868.90 | 499,000 |
Feb. 12, 2021 | 6,850.10 | 6,852.80 | 6,802.40 | 6,806.70 | 6,806.70 | 431,800 |
Feb. 11, 2021 | 6,856.90 | 6,875.80 | 6,837.50 | 6,850.10 | 6,850.10 | 528,800 |
Feb. 10, 2021 | 6,821.20 | 6,869.20 | 6,821.20 | 6,856.90 | 6,856.90 | 515,600 |
Feb. 09, 2021 | 6,880.70 | 6,899.70 | 6,821.20 | 6,821.20 | 6,821.20 | 578,400 |
Feb. 08, 2021 | 6,840.50 | 6,901.00 | 6,840.50 | 6,880.70 | 6,880.70 | 492,400 |
Feb. 05, 2021 | 6,779.50 | 6,846.70 | 6,779.50 | 6,840.50 | 6,840.50 | 552,800 |
Feb. 04, 2021 | 6,824.60 | 6,828.70 | 6,757.20 | 6,765.50 | 6,765.50 | 545,500 |
Feb. 03, 2021 | 6,762.60 | 6,852.90 | 6,762.60 | 6,824.60 | 6,824.60 | 706,800 |
Feb. 02, 2021 | 6,663.00 | 6,774.70 | 6,663.00 | 6,762.60 | 6,762.60 | 629,400 |
Feb. 01, 2021 | 6,607.40 | 6,675.10 | 6,517.20 | 6,663.00 | 6,663.00 | 624,800 |
Jan. 29, 2021 | 6,649.70 | 6,730.20 | 6,585.30 | 6,607.40 | 6,607.40 | 728,600 |
Jan. 28, 2021 | 6,780.60 | 6,780.60 | 6,597.60 | 6,649.70 | 6,649.70 | 715,300 |
Jan. 27, 2021 | 6,817.50 | 6,821.40 | 6,764.30 | 6,780.60 | 6,780.60 | 659,600 |
Jan. 25, 2021 | 6,800.40 | 6,832.60 | 6,800.40 | 6,824.70 | 6,824.70 | 381,100 |
Jan. 22, 2021 | 6,823.70 | 6,823.90 | 6,794.10 | 6,800.40 | 6,800.40 | 619,200 |
Jan. 21, 2021 | 6,770.40 | 6,829.30 | 6,770.40 | 6,823.70 | 6,823.70 | 642,300 |
Jan. 20, 2021 | 6,742.60 | 6,788.10 | 6,742.60 | 6,770.40 | 6,770.40 | 529,700 |
Jan. 19, 2021 | 6,670.50 | 6,748.90 | 6,670.50 | 6,742.60 | 6,742.60 | 502,200 |
Jan. 18, 2021 | 6,700.90 | 6,702.40 | 6,651.60 | 6,663.00 | 6,663.00 | 448,200 |
Jan. 15, 2021 | 6,715.30 | 6,752.40 | 6,715.30 | 6,715.40 | 6,715.40 | 593,000 |
Jan. 14, 2021 | 6,686.60 | 6,724.80 | 6,669.30 | 6,715.30 | 6,715.30 | 562,400 |
Jan. 13, 2021 | 6,679.10 | 6,691.60 | 6,657.10 | 6,686.60 | 6,686.60 | 550,300 |
Jan. 12, 2021 | 6,697.70 | 6,733.50 | 6,679.10 | 6,679.10 | 6,679.10 | 503,600 |
Jan. 11, 2021 | 6,757.90 | 6,761.00 | 6,689.40 | 6,697.20 | 6,697.20 | 502,200 |
Jan. 08, 2021 | 6,721.00 | 6,757.90 | 6,713.80 | 6,757.90 | 6,757.90 | 457,200 |
Jan. 07, 2021 | 6,607.10 | 6,733.40 | 6,607.10 | 6,712.00 | 6,712.00 | 621,500 |
Jan. 06, 2021 | 6,681.90 | 6,685.70 | 6,588.90 | 6,607.10 | 6,607.10 | 565,400 |
Jan. 05, 2021 | 6,684.20 | 6,684.50 | 6,635.10 | 6,681.90 | 6,681.90 | 527,200 |
Jan. 04, 2021 | 6,587.10 | 6,684.20 | 6,587.10 | 6,684.20 | 6,684.20 | 381,400 |
Dec. 31, 2020 | 6,682.40 | 6,682.40 | 6,587.10 | 6,587.10 | 6,587.10 | 272,900 |
Dec. 30, 2020 | 6,700.30 | 6,700.30 | 6,630.50 | 6,682.40 | 6,682.40 | 354,200 |
Dec. 29, 2020 | 6,664.80 | 6,725.10 | 6,664.80 | 6,700.30 | 6,700.30 | 330,400 |
Dec. 24, 2020 | 6,643.10 | 6,704.90 | 6,643.10 | 6,664.80 | 6,664.80 | 230,300 |
Dec. 23, 2020 | 6,599.60 | 6,661.20 | 6,599.60 | 6,643.10 | 6,643.10 | 462,500 |
Dec. 22, 2020 | 6,669.90 | 6,669.90 | 6,585.00 | 6,599.60 | 6,599.60 | 536,600 |
Dec. 21, 2020 | 6,675.50 | 6,678.50 | 6,635.80 | 6,669.90 | 6,669.90 | 570,900 |
Dec. 18, 2020 | 6,757.00 | 6,765.70 | 6,675.50 | 6,675.50 | 6,675.50 | 1,437,000 |
Dec. 17, 2020 | 6,679.20 | 6,756.70 | 6,679.20 | 6,756.70 | 6,756.70 | 801,300 |
Dec. 16, 2020 | 6,631.30 | 6,719.60 | 6,631.30 | 6,679.20 | 6,679.20 | 652,500 |
Dec. 15, 2020 | 6,654.20 | 6,654.50 | 6,625.70 | 6,631.30 | 6,631.30 | 626,200 |
Dec. 14, 2020 | 6,642.60 | 6,693.70 | 6,642.60 | 6,660.20 | 6,660.20 | 575,600 |
Dec. 11, 2020 | 6,683.10 | 6,688.20 | 6,632.30 | 6,642.60 | 6,642.60 | 688,000 |
Dec. 10, 2020 | 6,728.50 | 6,728.50 | 6,678.30 | 6,683.10 | 6,683.10 | 705,900 |
Dec. 09, 2020 | 6,687.70 | 6,745.30 | 6,687.70 | 6,728.50 | 6,728.50 | 578,600 |
Dec. 08, 2020 | 6,669.40 | 6,699.40 | 6,658.90 | 6,687.70 | 6,687.70 | 656,800 |
Dec. 07, 2020 | 6,634.30 | 6,714.70 | 6,634.30 | 6,675.00 | 6,675.00 | 604,300 |
Dec. 04, 2020 | 6,615.30 | 6,650.10 | 6,613.90 | 6,634.10 | 6,634.10 | 612,100 |
Dec. 03, 2020 | 6,590.20 | 6,628.20 | 6,590.20 | 6,615.30 | 6,615.30 | 699,400 |
Dec. 02, 2020 | 6,588.50 | 6,616.00 | 6,561.50 | 6,590.20 | 6,590.20 | 749,000 |
Dec. 01, 2020 | 6,517.20 | 6,613.50 | 6,511.40 | 6,588.50 | 6,588.50 | 701,800 |
Nov. 30, 2020 | 6,605.50 | 6,641.10 | 6,517.80 | 6,517.80 | 6,517.80 | 1,118,600 |
Nov. 27, 2020 | 6,636.40 | 6,636.40 | 6,587.90 | 6,601.10 | 6,601.10 | 491,500 |
Nov. 26, 2020 | 6,683.30 | 6,686.40 | 6,636.40 | 6,636.40 | 6,636.40 | 621,800 |
Nov. 25, 2020 | 6,644.10 | 6,713.30 | 6,644.10 | 6,683.30 | 6,683.30 | 969,700 |
Nov. 24, 2020 | 6,561.60 | 6,661.40 | 6,561.60 | 6,644.10 | 6,644.10 | 811,500 |
Nov. 23, 2020 | 6,539.20 | 6,594.00 | 6,539.20 | 6,561.60 | 6,561.60 | 554,400 |
Nov. 20, 2020 | 6,544.00 | 6,562.10 | 6,535.60 | 6,539.20 | 6,539.20 | 636,700 |
Nov. 19, 2020 | 6,531.10 | 6,547.20 | 6,498.00 | 6,547.20 | 6,547.20 | 701,300 |
Nov. 18, 2020 | 6,498.20 | 6,541.20 | 6,494.70 | 6,531.10 | 6,531.10 | 824,200 |
Nov. 17, 2020 | 6,496.30 | 6,527.70 | 6,490.20 | 6,498.20 | 6,498.20 | 983,100 |
Nov. 16, 2020 | 6,405.20 | 6,487.30 | 6,405.20 | 6,484.30 | 6,484.30 | 40,200 |
Nov. 13, 2020 | 6,418.40 | 6,418.40 | 6,377.60 | 6,405.20 | 6,405.20 | 688,600 |
Nov. 12, 2020 | 6,454.70 | 6,470.90 | 6,399.60 | 6,418.20 | 6,418.20 | 834,400 |
Nov. 11, 2020 | 6,340.50 | 6,451.00 | 6,340.50 | 6,449.70 | 6,449.70 | 1,025,500 |
Nov. 10, 2020 | 6,298.80 | 6,438.20 | 6,298.80 | 6,340.50 | 6,340.50 | 1,254,900 |
Nov. 09, 2020 | 6,190.20 | 6,303.10 | 6,190.20 | 6,298.80 | 6,298.80 | 600,300 |
Nov. 06, 2020 | 6,139.60 | 6,202.30 | 6,139.60 | 6,190.20 | 6,190.20 | 665,200 |
Nov. 05, 2020 | 6,062.10 | 6,143.70 | 6,062.10 | 6,139.60 | 6,139.60 | 679,200 |
Nov. 04, 2020 | 6,066.40 | 6,096.40 | 5,986.00 | 6,062.10 | 6,062.10 | 677,800 |
Nov. 03, 2020 | 5,951.30 | 6,090.80 | 5,951.30 | 6,066.40 | 6,066.40 | 633,800 |
Nov. 02, 2020 | 5,927.60 | 5,960.60 | 5,904.10 | 5,951.30 | 5,951.30 | 595,000 |
Oct. 30, 2020 | 5,960.30 | 5,986.60 | 5,927.60 | 5,927.60 | 5,927.60 | 871,400 |
Oct. 29, 2020 | 6,032.20 | 6,034.20 | 5,940.00 | 5,960.30 | 5,960.30 | 700,200 |
Oct. 28, 2020 | 6,042.80 | 6,075.60 | 6,020.20 | 6,057.70 | 6,057.70 | 627,100 |
Oct. 27, 2020 | 6,155.60 | 6,155.60 | 6,033.80 | 6,051.00 | 6,051.00 | 713,000 |
Oct. 26, 2020 | 6,167.00 | 6,206.50 | 6,154.80 | 6,155.60 | 6,155.60 | 610,700 |
Oct. 23, 2020 | 6,173.80 | 6,184.20 | 6,148.40 | 6,167.00 | 6,167.00 | 562,600 |
Oct. 22, 2020 | 6,179.30 | 6,179.70 | 6,100.60 | 6,173.80 | 6,173.80 | 720,300 |
Oct. 21, 2020 | 6,187.30 | 6,206.30 | 6,181.20 | 6,191.80 | 6,191.80 | 614,600 |
Oct. 20, 2020 | 6,226.50 | 6,241.10 | 6,181.10 | 6,184.60 | 6,184.60 | 586,500 |
Oct. 19, 2020 | 6,187.00 | 6,248.30 | 6,184.60 | 6,229.40 | 6,229.40 | 496,400 |
Oct. 16, 2020 | 6,208.10 | 6,216.20 | 6,165.00 | 6,176.80 | 6,176.80 | 619,000 |
Oct. 15, 2020 | 6,179.20 | 6,233.40 | 6,179.20 | 6,210.30 | 6,210.30 | 661,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |