Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 22, 2021 | 3,304.31 | 3,321.91 | 3,283.16 | 3,292.23 | 3,292.23 | 2,816,300 |
Jan. 21, 2021 | 3,293.00 | 3,348.55 | 3,289.57 | 3,306.99 | 3,306.99 | 4,945,100 |
Jan. 20, 2021 | 3,181.99 | 3,279.80 | 3,175.00 | 3,263.38 | 3,263.38 | 5,309,800 |
Jan. 19, 2021 | 3,107.00 | 3,145.00 | 3,096.00 | 3,120.76 | 3,120.76 | 3,305,100 |
Jan. 15, 2021 | 3,123.02 | 3,142.55 | 3,095.17 | 3,104.25 | 3,104.25 | 4,214,200 |
Jan. 14, 2021 | 3,167.52 | 3,178.00 | 3,120.59 | 3,127.47 | 3,127.47 | 3,070,900 |
Jan. 13, 2021 | 3,128.44 | 3,189.95 | 3,122.08 | 3,165.89 | 3,165.89 | 3,321,200 |
Jan. 12, 2021 | 3,120.00 | 3,142.14 | 3,086.00 | 3,120.83 | 3,120.83 | 3,514,600 |
Jan. 11, 2021 | 3,148.01 | 3,156.38 | 3,110.00 | 3,114.21 | 3,114.21 | 3,683,400 |
Jan. 08, 2021 | 3,180.00 | 3,190.64 | 3,142.20 | 3,182.70 | 3,182.70 | 3,534,300 |
Jan. 07, 2021 | 3,157.00 | 3,208.54 | 3,155.00 | 3,162.16 | 3,162.16 | 3,514,500 |
Jan. 06, 2021 | 3,146.48 | 3,197.51 | 3,131.16 | 3,138.38 | 3,138.38 | 4,394,800 |
Jan. 05, 2021 | 3,166.01 | 3,223.38 | 3,165.06 | 3,218.51 | 3,218.51 | 2,655,500 |
Jan. 04, 2021 | 3,270.00 | 3,272.00 | 3,144.02 | 3,186.63 | 3,186.63 | 4,411,400 |
Dec. 31, 2020 | 3,275.00 | 3,282.92 | 3,241.20 | 3,256.93 | 3,256.93 | 2,954,100 |
Dec. 30, 2020 | 3,341.00 | 3,342.10 | 3,282.47 | 3,285.85 | 3,285.85 | 3,209,300 |
Dec. 29, 2020 | 3,309.94 | 3,350.65 | 3,281.22 | 3,322.00 | 3,322.00 | 4,872,900 |
Dec. 28, 2020 | 3,194.00 | 3,304.00 | 3,172.69 | 3,283.96 | 3,283.96 | 5,686,800 |
Dec. 24, 2020 | 3,193.90 | 3,202.00 | 3,169.00 | 3,172.69 | 3,172.69 | 1,451,900 |
Dec. 23, 2020 | 3,205.00 | 3,210.13 | 3,184.17 | 3,185.27 | 3,185.27 | 2,093,800 |
Dec. 22, 2020 | 3,202.84 | 3,222.00 | 3,180.08 | 3,206.52 | 3,206.52 | 2,369,400 |
Dec. 21, 2020 | 3,200.01 | 3,226.97 | 3,166.00 | 3,206.18 | 3,206.18 | 3,836,800 |
Dec. 18, 2020 | 3,243.99 | 3,249.42 | 3,171.60 | 3,201.65 | 3,201.65 | 5,995,700 |
Dec. 17, 2020 | 3,250.00 | 3,263.51 | 3,221.00 | 3,236.08 | 3,236.08 | 3,474,300 |
Dec. 16, 2020 | 3,176.01 | 3,247.00 | 3,163.68 | 3,240.96 | 3,240.96 | 4,427,600 |
Dec. 15, 2020 | 3,181.01 | 3,188.50 | 3,130.49 | 3,165.12 | 3,165.12 | 3,323,700 |
Dec. 14, 2020 | 3,143.00 | 3,190.47 | 3,126.00 | 3,156.97 | 3,156.97 | 4,155,800 |
Dec. 11, 2020 | 3,096.66 | 3,118.67 | 3,072.82 | 3,116.42 | 3,116.42 | 3,064,700 |
Dec. 10, 2020 | 3,088.99 | 3,142.10 | 3,076.00 | 3,101.49 | 3,101.49 | 3,030,200 |
Dec. 09, 2020 | 3,167.89 | 3,174.43 | 3,088.00 | 3,104.20 | 3,104.20 | 4,100,800 |
Dec. 08, 2020 | 3,158.90 | 3,184.13 | 3,120.02 | 3,177.29 | 3,177.29 | 3,286,300 |
Dec. 07, 2020 | 3,156.48 | 3,180.76 | 3,141.69 | 3,158.00 | 3,158.00 | 2,751,300 |
Dec. 04, 2020 | 3,198.21 | 3,198.21 | 3,158.76 | 3,162.58 | 3,162.58 | 2,913,600 |
Dec. 03, 2020 | 3,205.46 | 3,228.64 | 3,181.31 | 3,186.73 | 3,186.73 | 2,892,000 |
Dec. 02, 2020 | 3,221.65 | 3,232.00 | 3,173.26 | 3,203.53 | 3,203.53 | 3,129,300 |
Dec. 01, 2020 | 3,188.50 | 3,248.95 | 3,157.18 | 3,220.08 | 3,220.08 | 4,544,400 |
Nov. 30, 2020 | 3,208.48 | 3,228.39 | 3,125.55 | 3,168.04 | 3,168.04 | 4,063,900 |
Nov. 27, 2020 | 3,211.26 | 3,216.19 | 3,190.05 | 3,195.34 | 3,195.34 | 2,392,900 |
Nov. 25, 2020 | 3,141.87 | 3,198.00 | 3,140.26 | 3,185.07 | 3,185.07 | 3,790,400 |
Nov. 24, 2020 | 3,100.50 | 3,134.25 | 3,086.26 | 3,118.06 | 3,118.06 | 3,602,100 |
Nov. 23, 2020 | 3,116.70 | 3,139.75 | 3,065.46 | 3,098.39 | 3,098.39 | 4,708,900 |
Nov. 20, 2020 | 3,117.02 | 3,132.89 | 3,098.05 | 3,099.40 | 3,099.40 | 3,374,400 |
Nov. 19, 2020 | 3,105.31 | 3,125.00 | 3,080.92 | 3,117.02 | 3,117.02 | 3,010,300 |
Nov. 18, 2020 | 3,134.00 | 3,140.00 | 3,105.10 | 3,105.46 | 3,105.46 | 2,916,800 |
Nov. 17, 2020 | 3,183.54 | 3,189.25 | 3,135.26 | 3,135.66 | 3,135.66 | 3,444,700 |
Nov. 16, 2020 | 3,093.20 | 3,142.70 | 3,072.69 | 3,131.06 | 3,131.06 | 3,808,700 |
Nov. 13, 2020 | 3,122.00 | 3,141.72 | 3,085.39 | 3,128.81 | 3,128.81 | 3,756,200 |
Nov. 12, 2020 | 3,159.95 | 3,175.88 | 3,086.05 | 3,110.28 | 3,110.28 | 4,362,000 |
Nov. 11, 2020 | 3,061.78 | 3,139.15 | 3,050.00 | 3,137.39 | 3,137.39 | 4,366,900 |
Nov. 10, 2020 | 3,095.02 | 3,114.00 | 3,019.48 | 3,035.02 | 3,035.02 | 6,591,000 |
Nov. 09, 2020 | 3,231.03 | 3,289.00 | 3,112.11 | 3,143.74 | 3,143.74 | 7,190,400 |
Nov. 06, 2020 | 3,304.64 | 3,322.00 | 3,232.00 | 3,311.37 | 3,311.37 | 4,647,300 |
Nov. 05, 2020 | 3,319.97 | 3,366.80 | 3,288.88 | 3,322.00 | 3,322.00 | 5,789,300 |
Nov. 04, 2020 | 3,159.99 | 3,244.85 | 3,139.73 | 3,241.16 | 3,241.16 | 6,839,000 |
Nov. 03, 2020 | 3,018.53 | 3,074.90 | 2,980.98 | 3,048.41 | 3,048.41 | 4,897,900 |
Nov. 02, 2020 | 3,061.74 | 3,079.71 | 2,950.12 | 3,004.48 | 3,004.48 | 7,257,400 |
Oct. 30, 2020 | 3,157.75 | 3,167.00 | 3,019.00 | 3,036.15 | 3,036.15 | 8,386,400 |
Oct. 29, 2020 | 3,201.27 | 3,257.25 | 3,164.00 | 3,211.01 | 3,211.01 | 6,596,500 |
Oct. 28, 2020 | 3,249.30 | 3,264.02 | 3,162.47 | 3,162.78 | 3,162.78 | 5,588,300 |
Oct. 27, 2020 | 3,224.94 | 3,291.66 | 3,211.30 | 3,286.33 | 3,286.33 | 4,291,000 |
Oct. 26, 2020 | 3,198.74 | 3,282.98 | 3,153.30 | 3,207.04 | 3,207.04 | 5,901,200 |
Oct. 23, 2020 | 3,191.00 | 3,205.33 | 3,140.00 | 3,204.40 | 3,204.40 | 3,466,700 |
Oct. 22, 2020 | 3,189.87 | 3,198.75 | 3,121.94 | 3,176.40 | 3,176.40 | 4,212,000 |
Oct. 21, 2020 | 3,212.50 | 3,233.88 | 3,160.00 | 3,184.94 | 3,184.94 | 4,592,700 |
Oct. 20, 2020 | 3,222.28 | 3,266.00 | 3,192.01 | 3,217.01 | 3,217.01 | 4,509,700 |
Oct. 19, 2020 | 3,299.61 | 3,329.00 | 3,192.74 | 3,207.21 | 3,207.21 | 5,223,600 |
Oct. 16, 2020 | 3,363.23 | 3,399.66 | 3,160.00 | 3,272.71 | 3,272.71 | 6,474,400 |
Oct. 15, 2020 | 3,292.01 | 3,355.88 | 3,280.00 | 3,338.65 | 3,338.65 | 5,223,400 |
Oct. 14, 2020 | 3,447.00 | 3,464.88 | 3,340.00 | 3,363.71 | 3,363.71 | 5,828,900 |
Oct. 13, 2020 | 3,467.99 | 3,492.38 | 3,424.22 | 3,443.63 | 3,443.63 | 5,744,700 |
Oct. 12, 2020 | 3,349.94 | 3,496.24 | 3,339.55 | 3,442.93 | 3,442.93 | 8,364,200 |
Oct. 09, 2020 | 3,210.00 | 3,288.99 | 3,197.83 | 3,286.65 | 3,286.65 | 4,907,900 |
Oct. 08, 2020 | 3,224.99 | 3,233.29 | 3,174.99 | 3,190.55 | 3,190.55 | 3,174,100 |
Oct. 07, 2020 | 3,135.00 | 3,200.00 | 3,132.39 | 3,195.69 | 3,195.69 | 4,309,400 |
Oct. 06, 2020 | 3,165.00 | 3,182.00 | 3,090.00 | 3,099.96 | 3,099.96 | 5,086,900 |
Oct. 05, 2020 | 3,145.84 | 3,202.53 | 3,140.85 | 3,199.20 | 3,199.20 | 3,775,300 |
Oct. 02, 2020 | 3,153.63 | 3,195.80 | 3,123.00 | 3,125.00 | 3,125.00 | 5,613,100 |
Oct. 01, 2020 | 3,208.00 | 3,224.00 | 3,172.00 | 3,221.26 | 3,221.26 | 4,971,900 |
Sep. 30, 2020 | 3,141.14 | 3,212.88 | 3,133.99 | 3,148.73 | 3,148.73 | 4,896,100 |
Sep. 29, 2020 | 3,175.39 | 3,188.26 | 3,132.54 | 3,144.88 | 3,144.88 | 3,495,800 |
Sep. 28, 2020 | 3,148.85 | 3,175.04 | 3,117.17 | 3,174.05 | 3,174.05 | 4,224,200 |
Sep. 25, 2020 | 3,054.86 | 3,101.54 | 2,999.00 | 3,095.13 | 3,095.13 | 4,615,200 |
Sep. 24, 2020 | 2,977.79 | 3,069.30 | 2,965.00 | 3,019.79 | 3,019.79 | 5,529,400 |
Sep. 23, 2020 | 3,120.43 | 3,127.00 | 2,992.38 | 2,999.86 | 2,999.86 | 5,652,700 |
Sep. 22, 2020 | 3,033.84 | 3,133.99 | 3,000.20 | 3,128.99 | 3,128.99 | 6,948,800 |
Sep. 21, 2020 | 2,906.50 | 2,962.00 | 2,871.00 | 2,960.47 | 2,960.47 | 6,117,900 |
Sep. 18, 2020 | 3,031.74 | 3,037.80 | 2,905.54 | 2,954.91 | 2,954.91 | 8,892,600 |
Sep. 17, 2020 | 3,009.25 | 3,029.43 | 2,972.55 | 3,008.73 | 3,008.73 | 6,449,100 |
Sep. 16, 2020 | 3,179.99 | 3,187.24 | 3,074.15 | 3,078.10 | 3,078.10 | 4,512,200 |
Sep. 15, 2020 | 3,136.16 | 3,175.02 | 3,108.92 | 3,156.13 | 3,156.13 | 4,021,500 |
Sep. 14, 2020 | 3,172.94 | 3,187.39 | 3,096.00 | 3,102.97 | 3,102.97 | 4,529,600 |
Sep. 11, 2020 | 3,208.69 | 3,217.34 | 3,083.98 | 3,116.22 | 3,116.22 | 5,094,000 |
Sep. 10, 2020 | 3,307.22 | 3,349.89 | 3,170.55 | 3,175.11 | 3,175.11 | 5,330,700 |
Sep. 09, 2020 | 3,202.99 | 3,303.18 | 3,185.00 | 3,268.61 | 3,268.61 | 5,188,700 |
Sep. 08, 2020 | 3,144.00 | 3,250.85 | 3,130.00 | 3,149.84 | 3,149.84 | 6,094,200 |
Sep. 04, 2020 | 3,318.00 | 3,381.50 | 3,111.13 | 3,294.62 | 3,294.62 | 8,781,800 |
Sep. 03, 2020 | 3,485.00 | 3,488.41 | 3,303.00 | 3,368.00 | 3,368.00 | 8,161,100 |
Sep. 02, 2020 | 3,547.00 | 3,552.25 | 3,486.69 | 3,531.45 | 3,531.45 | 3,931,500 |
Sep. 01, 2020 | 3,489.58 | 3,513.87 | 3,467.00 | 3,499.12 | 3,499.12 | 3,476,400 |
Aug. 31, 2020 | 3,408.99 | 3,495.00 | 3,405.00 | 3,450.96 | 3,450.96 | 4,185,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |