Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 25, 2021 | 2,176.05 | 2,186.35 | 2,149.81 | 2,182.29 | 2,182.29 | - |
Jan. 22, 2021 | 2,180.84 | 2,181.38 | 2,168.63 | 2,175.88 | 2,175.88 | - |
Jan. 21, 2021 | 2,182.47 | 2,186.59 | 2,177.21 | 2,181.45 | 2,181.45 | - |
Jan. 20, 2021 | 2,154.61 | 2,186.19 | 2,154.61 | 2,182.14 | 2,182.14 | - |
Jan. 19, 2021 | 2,136.19 | 2,155.67 | 2,136.19 | 2,152.96 | 2,152.96 | - |
Jan. 15, 2021 | 2,151.40 | 2,151.40 | 2,124.66 | 2,135.51 | 2,135.51 | - |
Jan. 14, 2021 | 2,158.39 | 2,166.93 | 2,149.91 | 2,151.42 | 2,151.42 | - |
Jan. 13, 2021 | 2,154.18 | 2,164.54 | 2,148.27 | 2,157.79 | 2,157.79 | - |
Jan. 12, 2021 | 2,150.34 | 2,158.37 | 2,140.36 | 2,154.45 | 2,154.45 | - |
Jan. 11, 2021 | 2,161.22 | 2,161.22 | 2,142.87 | 2,150.65 | 2,150.65 | - |
Jan. 08, 2021 | 2,154.46 | 2,164.39 | 2,140.45 | 2,163.49 | 2,163.49 | - |
Jan. 07, 2021 | 2,121.06 | 2,156.05 | 2,121.06 | 2,152.15 | 2,152.15 | 293,300 |
Jan. 06, 2021 | 2,104.98 | 2,138.25 | 2,094.35 | 2,118.64 | 2,118.64 | 494,100 |
Jan. 05, 2021 | 2,089.65 | 2,110.71 | 2,086.70 | 2,105.69 | 2,105.69 | 211,600 |
Jan. 04, 2021 | 2,121.05 | 2,129.14 | 2,068.32 | 2,089.72 | 2,089.72 | 284,700 |
Dec. 31, 2020 | 2,109.67 | 2,122.91 | 2,105.92 | 2,120.87 | 2,120.87 | 53,400 |
Dec. 30, 2020 | 2,107.96 | 2,116.46 | 2,107.96 | 2,109.72 | 2,109.72 | 127,000 |
Dec. 29, 2020 | 2,112.60 | 2,123.34 | 2,102.62 | 2,105.45 | 2,105.45 | 173,400 |
Dec. 28, 2020 | 2,104.20 | 2,114.87 | 2,104.20 | 2,111.63 | 2,111.63 | 138,600 |
Dec. 24, 2020 | 2,095.53 | 2,099.13 | 2,091.42 | 2,098.73 | 2,098.73 | 78,300 |
Dec. 23, 2020 | 2,091.81 | 2,103.86 | 2,091.81 | 2,092.47 | 2,092.47 | 210,500 |
Dec. 22, 2020 | 2,092.57 | 2,096.55 | 2,084.09 | 2,091.44 | 2,091.44 | 226,800 |
Dec. 21, 2020 | 2,097.49 | 2,097.49 | 2,059.60 | 2,092.62 | 2,092.62 | 339,700 |
Dec. 18, 2020 | 2,104.45 | 2,107.99 | 2,084.66 | 2,099.61 | 2,099.61 | - |
Dec. 17, 2020 | 2,089.86 | 2,104.26 | 2,089.86 | 2,104.23 | 2,104.23 | - |
Dec. 16, 2020 | 2,085.93 | 2,094.01 | 2,082.75 | 2,088.96 | 2,088.96 | - |
Dec. 15, 2020 | 2,060.22 | 2,085.91 | 2,060.22 | 2,085.74 | 2,085.74 | - |
Dec. 14, 2020 | 2,066.52 | 2,085.75 | 2,058.93 | 2,059.22 | 2,059.22 | - |
Dec. 11, 2020 | 2,068.88 | 2,068.88 | 2,048.72 | 2,066.10 | 2,066.10 | - |
Dec. 10, 2020 | 2,066.24 | 2,073.66 | 2,051.52 | 2,069.33 | 2,069.33 | - |
Dec. 09, 2020 | 2,087.35 | 2,092.84 | 2,059.89 | 2,067.83 | 2,067.83 | - |
Dec. 08, 2020 | 2,080.88 | 2,090.53 | 2,073.01 | 2,087.26 | 2,087.26 | - |
Dec. 07, 2020 | 2,081.95 | 2,082.71 | 2,073.54 | 2,080.34 | 2,080.34 | - |
Dec. 04, 2020 | 2,063.21 | 2,082.26 | 2,063.21 | 2,082.21 | 2,082.21 | - |
Dec. 03, 2020 | 2,061.34 | 2,071.38 | 2,057.88 | 2,062.73 | 2,062.73 | - |
Dec. 02, 2020 | 2,058.45 | 2,061.91 | 2,046.01 | 2,061.05 | 2,061.05 | - |
Dec. 01, 2020 | 2,038.15 | 2,066.80 | 2,038.15 | 2,058.72 | 2,058.72 | - |
Nov. 30, 2020 | 2,047.44 | 2,047.44 | 2,020.71 | 2,037.36 | 2,037.36 | - |
Nov. 27, 2020 | 2,040.76 | 2,050.02 | 2,040.76 | 2,047.16 | 2,047.16 | - |
Nov. 25, 2020 | 2,041.88 | 2,042.79 | 2,031.66 | 2,040.23 | 2,040.23 | - |
Nov. 24, 2020 | 2,010.68 | 2,044.33 | 2,010.68 | 2,041.22 | 2,041.22 | - |
Nov. 23, 2020 | 1,996.55 | 2,015.27 | 1,996.55 | 2,010.16 | 2,010.16 | - |
Nov. 20, 2020 | 2,007.59 | 2,008.05 | 1,996.04 | 1,996.17 | 1,996.17 | - |
Nov. 19, 2020 | 1,996.88 | 2,009.19 | 1,986.35 | 2,007.80 | 2,007.80 | - |
Nov. 18, 2020 | 2,018.41 | 2,024.63 | 1,997.22 | 1,997.49 | 1,997.49 | - |
Nov. 17, 2020 | 2,023.41 | 2,025.26 | 2,005.34 | 2,018.05 | 2,018.05 | - |
Nov. 16, 2020 | 2,000.84 | 2,024.72 | 2,000.84 | 2,023.99 | 2,023.99 | - |
Nov. 13, 2020 | 1,975.44 | 2,004.85 | 1,975.44 | 2,000.69 | 2,000.69 | - |
Nov. 12, 2020 | 1,993.93 | 1,993.93 | 1,964.70 | 1,974.73 | 1,974.73 | - |
Nov. 11, 2020 | 1,978.76 | 1,997.89 | 1,978.76 | 1,993.93 | 1,993.93 | - |
Nov. 10, 2020 | 1,978.61 | 1,983.68 | 1,956.98 | 1,977.52 | 1,977.52 | - |
Nov. 09, 2020 | 1,963.88 | 2,028.89 | 1,963.88 | 1,981.37 | 1,981.37 | - |
Nov. 06, 2020 | 1,962.36 | 1,965.44 | 1,949.26 | 1,960.68 | 1,960.68 | - |
Nov. 05, 2020 | 1,928.15 | 1,971.07 | 1,928.15 | 1,962.62 | 1,962.62 | - |
Nov. 04, 2020 | 1,884.47 | 1,946.50 | 1,884.47 | 1,923.69 | 1,923.69 | - |
Nov. 03, 2020 | 1,849.58 | 1,891.44 | 1,849.58 | 1,881.64 | 1,881.64 | - |
Nov. 02, 2020 | 1,826.91 | 1,858.64 | 1,826.91 | 1,847.57 | 1,847.57 | - |
Oct. 30, 2020 | 1,847.04 | 1,847.04 | 1,807.07 | 1,825.67 | 1,825.67 | - |
Oct. 29, 2020 | 1,829.72 | 1,866.83 | 1,824.14 | 1,850.61 | 1,850.61 | - |
Oct. 28, 2020 | 1,893.05 | 1,893.05 | 1,828.62 | 1,829.66 | 1,829.66 | - |
Oct. 27, 2020 | 1,900.63 | 1,904.66 | 1,893.82 | 1,894.66 | 1,894.66 | - |
Oct. 26, 2020 | 1,933.09 | 1,933.09 | 1,880.02 | 1,900.42 | 1,900.42 | - |
Oct. 23, 2020 | 1,931.69 | 1,937.73 | 1,921.73 | 1,936.27 | 1,936.27 | - |
Oct. 22, 2020 | 1,918.33 | 1,932.98 | 1,907.68 | 1,929.15 | 1,929.15 | - |
Oct. 21, 2020 | 1,922.97 | 1,935.82 | 1,917.68 | 1,918.29 | 1,918.29 | - |
Oct. 20, 2020 | 1,919.98 | 1,942.85 | 1,919.98 | 1,924.22 | 1,924.22 | - |
Oct. 19, 2020 | 1,949.50 | 1,958.17 | 1,913.28 | 1,916.71 | 1,916.71 | - |
Oct. 16, 2020 | 1,948.22 | 1,964.77 | 1,945.07 | 1,947.02 | 1,947.02 | - |
Oct. 15, 2020 | 1,948.33 | 1,950.62 | 1,924.63 | 1,947.58 | 1,947.58 | - |
Oct. 14, 2020 | 1,962.78 | 1,971.69 | 1,945.53 | 1,950.12 | 1,950.12 | - |
Oct. 13, 2020 | 1,973.40 | 1,973.40 | 1,956.95 | 1,962.40 | 1,962.40 | - |
Oct. 12, 2020 | 1,951.72 | 1,981.13 | 1,951.72 | 1,972.73 | 1,972.73 | - |
Oct. 09, 2020 | 1,927.49 | 1,946.13 | 1,927.49 | 1,943.01 | 1,943.01 | - |
Oct. 08, 2020 | 1,912.73 | 1,926.17 | 1,912.73 | 1,926.07 | 1,926.07 | - |
Oct. 07, 2020 | 1,880.11 | 1,914.43 | 1,880.11 | 1,910.77 | 1,910.77 | - |
Oct. 06, 2020 | 1,902.07 | 1,916.80 | 1,874.58 | 1,877.84 | 1,877.84 | - |
Oct. 05, 2020 | 1,870.75 | 1,902.95 | 1,870.75 | 1,902.72 | 1,902.72 | - |
Oct. 02, 2020 | 1,881.61 | 1,881.61 | 1,854.64 | 1,868.62 | 1,868.62 | - |
Oct. 01, 2020 | 1,873.90 | 1,892.08 | 1,873.90 | 1,885.82 | 1,885.82 | - |
Sep. 30, 2020 | 1,857.54 | 1,889.14 | 1,857.54 | 1,872.70 | 1,872.70 | - |
Sep. 29, 2020 | 1,866.40 | 1,869.94 | 1,854.08 | 1,857.75 | 1,857.75 | - |
Sep. 28, 2020 | 1,838.62 | 1,871.28 | 1,838.62 | 1,866.52 | 1,866.52 | - |
Sep. 25, 2020 | 1,806.18 | 1,840.79 | 1,798.39 | 1,836.41 | 1,836.41 | - |
Sep. 24, 2020 | 1,801.39 | 1,824.26 | 1,784.46 | 1,806.00 | 1,806.00 | - |
Sep. 23, 2020 | 1,846.26 | 1,849.96 | 1,799.79 | 1,801.83 | 1,801.83 | - |
Sep. 22, 2020 | 1,829.93 | 1,848.95 | 1,821.85 | 1,846.39 | 1,846.39 | - |
Sep. 21, 2020 | 1,845.49 | 1,845.49 | 1,797.06 | 1,828.17 | 1,828.17 | - |
Sep. 18, 2020 | 1,867.40 | 1,870.61 | 1,832.39 | 1,847.98 | 1,847.98 | - |
Sep. 17, 2020 | 1,878.84 | 1,878.84 | 1,850.54 | 1,866.57 | 1,866.57 | - |
Sep. 16, 2020 | 1,892.26 | 1,906.81 | 1,882.38 | 1,882.91 | 1,882.91 | - |
Sep. 15, 2020 | 1,881.88 | 1,900.09 | 1,881.88 | 1,890.88 | 1,890.88 | - |
Sep. 14, 2020 | 1,852.78 | 1,887.75 | 1,852.78 | 1,879.69 | 1,879.69 | - |
Sep. 11, 2020 | 1,853.82 | 1,867.59 | 1,834.96 | 1,852.12 | 1,852.12 | - |
Sep. 10, 2020 | 1,883.52 | 1,900.15 | 1,846.76 | 1,851.92 | 1,851.92 | - |
Sep. 09, 2020 | 1,848.28 | 1,896.64 | 1,848.28 | 1,883.40 | 1,883.40 | - |
Sep. 08, 2020 | 1,896.92 | 1,896.92 | 1,844.34 | 1,845.55 | 1,845.55 | - |
Sep. 04, 2020 | 1,916.29 | 1,930.16 | 1,855.51 | 1,900.61 | 1,900.61 | - |
Sep. 03, 2020 | 1,989.14 | 1,989.14 | 1,902.17 | 1,917.03 | 1,917.03 | - |
Sep. 02, 2020 | 1,962.80 | 1,992.67 | 1,962.80 | 1,989.08 | 1,989.08 | - |
Sep. 01, 2020 | 1,946.60 | 1,963.03 | 1,943.89 | 1,962.50 | 1,962.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |