Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 26, 2021 | 2,542.00 | 2,580.02 | 2,478.00 | 2,485.50 | 2,485.50 | 10,406,905 |
Feb. 25, 2021 | 2,587.50 | 2,590.50 | 2,535.50 | 2,550.00 | 2,550.00 | 7,512,291 |
Feb. 24, 2021 | 2,592.50 | 2,605.00 | 2,552.00 | 2,584.50 | 2,584.50 | 3,791,896 |
Feb. 23, 2021 | 2,576.00 | 2,615.50 | 2,572.00 | 2,606.00 | 2,606.00 | 5,245,806 |
Feb. 22, 2021 | 2,550.00 | 2,583.00 | 2,529.00 | 2,575.50 | 2,575.50 | 5,564,212 |
Feb. 19, 2021 | 2,599.50 | 2,607.00 | 2,562.00 | 2,562.00 | 2,562.00 | 8,638,657 |
Feb. 18, 2021 | 2,635.00 | 2,645.50 | 2,562.00 | 2,594.50 | 2,594.50 | 8,239,312 |
Feb. 17, 2021 | 2,630.00 | 2,663.00 | 2,543.50 | 2,640.00 | 2,640.00 | 7,566,808 |
Feb. 16, 2021 | 2,794.00 | 2,795.50 | 2,735.00 | 2,748.50 | 2,748.50 | 2,095,514 |
Feb. 15, 2021 | 2,736.00 | 2,807.50 | 2,713.00 | 2,789.50 | 2,789.50 | 4,141,871 |
Feb. 12, 2021 | 2,706.50 | 2,715.00 | 2,676.50 | 2,714.50 | 2,714.50 | 3,634,028 |
Feb. 11, 2021 | 2,709.00 | 2,725.00 | 2,683.50 | 2,693.50 | 2,693.50 | 2,602,611 |
Feb. 10, 2021 | 2,736.50 | 2,736.50 | 2,697.50 | 2,708.00 | 2,708.00 | 5,538,966 |
Feb. 09, 2021 | 2,694.50 | 2,748.00 | 2,680.50 | 2,731.00 | 2,731.00 | 3,612,638 |
Feb. 08, 2021 | 2,678.00 | 2,707.50 | 2,670.00 | 2,695.50 | 2,695.50 | 2,358,171 |
Feb. 05, 2021 | 2,676.50 | 2,692.50 | 2,654.00 | 2,673.00 | 2,673.00 | 4,116,672 |
Feb. 04, 2021 | 2,707.00 | 2,713.00 | 2,647.50 | 2,676.50 | 2,676.50 | 5,871,977 |
Feb. 03, 2021 | 2,714.50 | 2,735.79 | 2,687.50 | 2,696.00 | 2,696.00 | 3,089,083 |
Feb. 02, 2021 | 2,660.50 | 2,721.00 | 2,647.50 | 2,693.50 | 2,693.50 | 2,745,980 |
Feb. 01, 2021 | 2,662.50 | 2,689.00 | 2,640.00 | 2,645.00 | 2,645.00 | 3,971,098 |
Jan. 29, 2021 | 2,685.00 | 2,716.50 | 2,657.50 | 2,657.50 | 2,657.50 | 4,899,285 |
Jan. 28, 2021 | 2,781.50 | 2,803.50 | 2,732.50 | 2,738.00 | 2,738.00 | 3,166,640 |
Jan. 27, 2021 | 2,732.50 | 2,796.55 | 2,720.00 | 2,783.50 | 2,783.50 | 5,226,642 |
Jan. 26, 2021 | 2,735.00 | 2,771.50 | 2,718.00 | 2,733.50 | 2,733.50 | 5,409,851 |
Jan. 25, 2021 | 2,748.00 | 2,773.00 | 2,723.00 | 2,740.00 | 2,740.00 | 2,440,726 |
Jan. 22, 2021 | 2,750.00 | 2,758.50 | 2,724.50 | 2,738.50 | 2,738.50 | 4,646,781 |
Jan. 21, 2021 | 2,766.50 | 2,791.00 | 2,740.50 | 2,748.00 | 2,748.00 | 3,125,452 |
Jan. 20, 2021 | 2,740.50 | 2,758.00 | 2,719.00 | 2,747.50 | 2,747.50 | 2,079,201 |
Jan. 19, 2021 | 2,750.00 | 2,772.50 | 2,731.00 | 2,740.00 | 2,740.00 | 2,865,954 |
Jan. 18, 2021 | 2,764.50 | 2,776.50 | 2,750.00 | 2,750.00 | 2,750.00 | 2,912,672 |
Jan. 15, 2021 | 2,768.50 | 2,809.50 | 2,755.50 | 2,770.00 | 2,770.00 | 3,685,530 |
Jan. 14, 2021 | 2,760.00 | 2,800.00 | 2,745.50 | 2,780.50 | 2,780.50 | 3,806,540 |
Jan. 13, 2021 | 2,727.50 | 2,761.00 | 2,714.50 | 2,754.50 | 2,754.50 | 3,642,499 |
Jan. 12, 2021 | 2,776.00 | 2,776.00 | 2,704.94 | 2,729.00 | 2,729.00 | 3,586,047 |
Jan. 11, 2021 | 2,798.00 | 2,804.00 | 2,742.00 | 2,779.50 | 2,779.50 | 3,102,768 |
Jan. 08, 2021 | 2,801.50 | 2,826.50 | 2,784.00 | 2,800.00 | 2,800.00 | 7,852,819 |
Jan. 07, 2021 | 2,838.00 | 2,842.52 | 2,785.50 | 2,800.00 | 2,800.00 | 3,929,521 |
Jan. 06, 2021 | 2,780.00 | 2,839.50 | 2,726.00 | 2,813.00 | 2,813.00 | 6,543,154 |
Jan. 05, 2021 | 2,753.00 | 2,796.00 | 2,752.00 | 2,788.50 | 2,788.50 | 3,664,140 |
Jan. 04, 2021 | 2,761.50 | 2,795.50 | 2,742.50 | 2,753.50 | 2,753.50 | 4,649,428 |
Dec. 31, 2020 | 2,745.00 | 2,764.50 | 2,698.50 | 2,708.00 | 2,708.00 | 1,433,401 |
Dec. 30, 2020 | 2,794.50 | 2,807.00 | 2,745.50 | 2,773.50 | 2,773.50 | 2,478,777 |
Dec. 29, 2020 | 2,761.00 | 2,833.00 | 2,761.00 | 2,800.00 | 2,800.00 | 2,553,543 |
Dec. 24, 2020 | 2,710.50 | 2,748.00 | 2,692.00 | 2,730.00 | 2,730.00 | 1,052,391 |
Dec. 23, 2020 | 2,714.50 | 2,724.00 | 2,688.50 | 2,714.00 | 2,714.00 | 3,461,935 |
Dec. 22, 2020 | 2,703.50 | 2,739.00 | 2,701.00 | 2,723.50 | 2,723.50 | 3,957,371 |
Dec. 21, 2020 | 2,749.00 | 2,825.50 | 2,693.00 | 2,709.00 | 2,709.00 | 4,890,370 |
Dec. 18, 2020 | 2,798.50 | 2,826.00 | 2,783.00 | 2,785.00 | 2,785.00 | 7,514,074 |
Dec. 17, 2020 | 2,823.50 | 2,835.00 | 2,781.50 | 2,795.00 | 2,795.00 | 3,395,354 |
Dec. 17, 2020 | 52.6 Dividend | |||||
Dec. 16, 2020 | 2,834.00 | 2,867.00 | 2,827.00 | 2,860.00 | 2,807.40 | 5,483,434 |
Dec. 15, 2020 | 2,913.50 | 2,928.50 | 2,835.50 | 2,838.00 | 2,785.80 | 11,082,929 |
Dec. 14, 2020 | 2,911.50 | 2,926.45 | 2,876.50 | 2,885.50 | 2,832.43 | 3,794,056 |
Dec. 11, 2020 | 2,929.50 | 2,949.50 | 2,881.50 | 2,917.00 | 2,863.35 | 3,641,480 |
Dec. 10, 2020 | 2,950.00 | 2,961.50 | 2,920.00 | 2,924.00 | 2,870.22 | 7,950,885 |
Dec. 09, 2020 | 2,902.50 | 2,924.00 | 2,857.50 | 2,909.00 | 2,855.50 | 5,593,372 |
Dec. 08, 2020 | 2,833.00 | 2,905.00 | 2,802.64 | 2,902.00 | 2,848.63 | 4,205,729 |
Dec. 07, 2020 | 2,743.50 | 2,852.50 | 2,737.00 | 2,849.00 | 2,796.60 | 4,397,302 |
Dec. 04, 2020 | 2,720.00 | 2,752.26 | 2,707.50 | 2,721.00 | 2,670.96 | 2,836,092 |
Dec. 03, 2020 | 2,707.00 | 2,728.00 | 2,685.50 | 2,714.50 | 2,664.58 | 6,128,846 |
Dec. 02, 2020 | 2,658.00 | 2,696.00 | 2,647.00 | 2,690.00 | 2,640.53 | 3,237,731 |
Dec. 01, 2020 | 2,663.00 | 2,685.50 | 2,639.00 | 2,660.50 | 2,611.57 | 3,213,414 |
Nov. 30, 2020 | 2,650.50 | 2,677.00 | 2,635.50 | 2,639.50 | 2,590.96 | 7,261,048 |
Nov. 27, 2020 | 2,655.50 | 2,677.00 | 2,627.18 | 2,677.00 | 2,627.77 | 12,643,929 |
Nov. 26, 2020 | 2,660.00 | 2,696.00 | 2,649.68 | 2,673.00 | 2,623.84 | 2,100,044 |
Nov. 25, 2020 | 2,700.00 | 2,720.50 | 2,651.00 | 2,665.50 | 2,616.48 | 4,971,831 |
Nov. 24, 2020 | 2,725.50 | 2,736.50 | 2,657.50 | 2,685.50 | 2,636.11 | 4,407,298 |
Nov. 23, 2020 | 2,780.50 | 2,783.00 | 2,708.50 | 2,710.50 | 2,660.65 | 2,246,951 |
Nov. 20, 2020 | 2,783.50 | 2,805.50 | 2,763.00 | 2,780.00 | 2,728.87 | 3,814,732 |
Nov. 19, 2020 | 2,831.00 | 2,852.00 | 2,780.00 | 2,780.00 | 2,728.87 | 4,965,834 |
Nov. 18, 2020 | 2,830.50 | 2,882.50 | 2,804.71 | 2,875.00 | 2,822.12 | 2,468,741 |
Nov. 17, 2020 | 2,839.50 | 2,859.50 | 2,789.50 | 2,850.00 | 2,797.58 | 3,543,662 |
Nov. 16, 2020 | 2,792.00 | 2,854.00 | 2,776.00 | 2,842.00 | 2,789.73 | 4,036,274 |
Nov. 13, 2020 | 2,776.50 | 2,805.50 | 2,760.00 | 2,790.00 | 2,738.69 | 9,533,194 |
Nov. 12, 2020 | 2,744.50 | 2,803.50 | 2,727.50 | 2,803.50 | 2,751.94 | 6,560,613 |
Nov. 11, 2020 | 2,703.50 | 2,782.50 | 2,695.00 | 2,780.00 | 2,728.87 | 4,917,980 |
Nov. 10, 2020 | 2,580.00 | 2,692.00 | 2,575.00 | 2,692.00 | 2,642.49 | 4,546,149 |
Nov. 09, 2020 | 2,509.50 | 2,632.00 | 2,506.50 | 2,571.00 | 2,523.72 | 7,205,606 |
Nov. 06, 2020 | 2,523.00 | 2,523.00 | 2,473.50 | 2,481.50 | 2,435.86 | 3,154,789 |
Nov. 05, 2020 | 2,576.00 | 2,578.00 | 2,500.00 | 2,500.00 | 2,454.02 | 4,946,703 |
Nov. 04, 2020 | 2,500.00 | 2,598.00 | 2,492.50 | 2,576.50 | 2,529.11 | 5,389,527 |
Nov. 03, 2020 | 2,484.00 | 2,501.50 | 2,467.00 | 2,488.50 | 2,442.73 | 3,629,716 |
Nov. 02, 2020 | 2,450.00 | 2,467.00 | 2,422.50 | 2,463.00 | 2,417.70 | 3,438,283 |
Oct. 30, 2020 | 2,451.00 | 2,462.00 | 2,425.50 | 2,448.00 | 2,402.98 | 3,155,262 |
Oct. 29, 2020 | 2,447.00 | 2,478.50 | 2,432.50 | 2,470.00 | 2,424.57 | 3,781,177 |
Oct. 28, 2020 | 2,479.00 | 2,495.18 | 2,425.00 | 2,452.50 | 2,407.39 | 5,777,460 |
Oct. 27, 2020 | 2,580.00 | 2,586.50 | 2,509.00 | 2,513.50 | 2,467.27 | 3,418,014 |
Oct. 26, 2020 | 2,553.50 | 2,601.50 | 2,545.74 | 2,574.50 | 2,527.15 | 3,550,987 |
Oct. 23, 2020 | 2,549.50 | 2,594.00 | 2,545.75 | 2,572.00 | 2,524.70 | 2,035,729 |
Oct. 22, 2020 | 2,540.00 | 2,566.52 | 2,509.00 | 2,550.50 | 2,503.59 | 2,789,224 |
Oct. 21, 2020 | 2,610.00 | 2,621.00 | 2,531.50 | 2,544.00 | 2,497.21 | 4,003,872 |
Oct. 20, 2020 | 2,627.50 | 2,637.50 | 2,601.50 | 2,617.00 | 2,568.87 | 2,580,277 |
Oct. 19, 2020 | 2,641.50 | 2,656.14 | 2,601.20 | 2,603.00 | 2,555.13 | 2,320,030 |
Oct. 16, 2020 | 2,627.00 | 2,652.00 | 2,614.00 | 2,644.00 | 2,595.37 | 7,792,437 |
Oct. 15, 2020 | 2,643.50 | 2,678.00 | 2,565.50 | 2,614.00 | 2,565.92 | 3,495,600 |
Oct. 14, 2020 | 2,730.00 | 2,732.50 | 2,654.00 | 2,666.00 | 2,616.97 | 5,210,420 |
Oct. 13, 2020 | 2,726.50 | 2,752.23 | 2,702.00 | 2,714.00 | 2,664.09 | 2,786,361 |
Oct. 12, 2020 | 2,698.50 | 2,727.50 | 2,688.00 | 2,725.00 | 2,674.88 | 2,045,339 |
Oct. 09, 2020 | 2,729.50 | 2,754.50 | 2,709.00 | 2,710.00 | 2,660.16 | 7,101,911 |
Oct. 08, 2020 | 2,742.00 | 2,772.50 | 2,709.00 | 2,730.00 | 2,679.79 | 3,749,317 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |