Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 26, 2021 | 2,615.00 | 2,676.00 | 2,581.00 | 2,590.00 | 2,590.00 | 1,986,677 |
Feb. 25, 2021 | 2,763.00 | 2,774.00 | 2,654.00 | 2,671.00 | 2,671.00 | 744,706 |
Feb. 24, 2021 | 2,710.00 | 2,780.00 | 2,710.00 | 2,764.00 | 2,764.00 | 1,038,760 |
Feb. 23, 2021 | 2,786.00 | 2,807.00 | 2,699.00 | 2,725.00 | 2,725.00 | 575,571 |
Feb. 22, 2021 | 2,736.00 | 2,776.00 | 2,693.00 | 2,768.00 | 2,768.00 | 719,460 |
Feb. 19, 2021 | 2,786.00 | 2,797.00 | 2,740.00 | 2,773.00 | 2,773.00 | 693,710 |
Feb. 18, 2021 | 2,747.00 | 2,780.00 | 2,739.00 | 2,772.00 | 2,772.00 | 468,184 |
Feb. 17, 2021 | 2,837.00 | 2,837.00 | 2,731.00 | 2,759.00 | 2,759.00 | 514,567 |
Feb. 16, 2021 | 2,850.00 | 2,873.00 | 2,793.62 | 2,818.00 | 2,818.00 | 790,509 |
Feb. 15, 2021 | 2,743.00 | 2,838.00 | 2,735.00 | 2,838.00 | 2,838.00 | 980,781 |
Feb. 12, 2021 | 2,724.00 | 2,761.16 | 2,710.60 | 2,722.00 | 2,722.00 | 377,679 |
Feb. 11, 2021 | 2,701.00 | 2,745.00 | 2,664.00 | 2,730.00 | 2,730.00 | 911,349 |
Feb. 10, 2021 | 2,805.00 | 2,819.00 | 2,667.00 | 2,704.00 | 2,704.00 | 1,313,389 |
Feb. 09, 2021 | 2,769.00 | 2,800.26 | 2,759.00 | 2,783.00 | 2,783.00 | 592,901 |
Feb. 08, 2021 | 2,785.00 | 2,816.00 | 2,753.00 | 2,766.00 | 2,766.00 | 565,388 |
Feb. 05, 2021 | 2,741.00 | 2,805.00 | 2,737.00 | 2,765.00 | 2,765.00 | 1,241,643 |
Feb. 04, 2021 | 2,695.00 | 2,788.17 | 2,686.00 | 2,736.00 | 2,736.00 | 947,647 |
Feb. 03, 2021 | 2,730.00 | 2,747.00 | 2,687.00 | 2,700.00 | 2,700.00 | 970,991 |
Feb. 02, 2021 | 2,654.00 | 2,668.90 | 2,625.00 | 2,659.00 | 2,659.00 | 459,813 |
Feb. 01, 2021 | 2,576.00 | 2,670.00 | 2,553.00 | 2,637.00 | 2,637.00 | 593,872 |
Jan. 29, 2021 | 2,564.00 | 2,612.00 | 2,531.00 | 2,551.00 | 2,551.00 | 3,111,261 |
Jan. 28, 2021 | 2,640.00 | 2,656.00 | 1,622.00 | 2,613.00 | 2,613.00 | 2,662,782 |
Jan. 27, 2021 | 2,658.00 | 2,686.00 | 2,601.00 | 2,641.00 | 2,641.00 | 964,736 |
Jan. 26, 2021 | 2,685.00 | 2,718.00 | 2,652.42 | 2,676.00 | 2,676.00 | 656,110 |
Jan. 25, 2021 | 2,709.00 | 2,750.00 | 2,657.00 | 2,685.00 | 2,685.00 | 835,458 |
Jan. 22, 2021 | 2,718.00 | 2,750.00 | 2,673.00 | 2,716.00 | 2,716.00 | 1,182,812 |
Jan. 21, 2021 | 2,746.00 | 2,777.00 | 2,720.00 | 2,729.00 | 2,729.00 | 810,615 |
Jan. 20, 2021 | 2,725.00 | 2,780.00 | 2,721.00 | 2,733.00 | 2,733.00 | 758,412 |
Jan. 19, 2021 | 2,730.00 | 2,765.00 | 2,699.00 | 2,715.00 | 2,715.00 | 779,582 |
Jan. 18, 2021 | 2,695.00 | 2,760.00 | 2,688.00 | 2,715.00 | 2,715.00 | 728,935 |
Jan. 15, 2021 | 2,655.00 | 2,697.00 | 2,647.00 | 2,690.00 | 2,690.00 | 720,150 |
Jan. 14, 2021 | 2,649.00 | 2,698.43 | 2,629.58 | 2,670.00 | 2,670.00 | 1,023,509 |
Jan. 13, 2021 | 2,788.00 | 2,797.00 | 2,612.00 | 2,612.00 | 2,612.00 | 1,924,680 |
Jan. 12, 2021 | 2,820.00 | 2,829.78 | 2,741.00 | 2,785.00 | 2,785.00 | 778,653 |
Jan. 11, 2021 | 2,871.00 | 2,879.00 | 2,797.00 | 2,808.00 | 2,808.00 | 630,164 |
Jan. 08, 2021 | 2,845.00 | 2,891.00 | 2,814.00 | 2,871.00 | 2,871.00 | 955,189 |
Jan. 07, 2021 | 2,833.00 | 2,859.80 | 2,775.00 | 2,804.00 | 2,804.00 | 2,342,888 |
Jan. 06, 2021 | 2,762.00 | 2,807.00 | 2,712.00 | 2,792.00 | 2,792.00 | 808,535 |
Jan. 05, 2021 | 2,689.00 | 2,769.58 | 2,679.18 | 2,725.00 | 2,725.00 | 635,688 |
Jan. 04, 2021 | 2,839.00 | 2,839.00 | 2,685.00 | 2,720.00 | 2,720.00 | 933,973 |
Dec. 31, 2020 | 2,800.00 | 2,827.00 | 2,752.65 | 2,767.00 | 2,767.00 | 322,869 |
Dec. 30, 2020 | 2,840.00 | 2,890.00 | 2,827.00 | 2,831.00 | 2,831.00 | 314,477 |
Dec. 29, 2020 | 2,930.00 | 2,956.58 | 2,830.00 | 2,854.00 | 2,854.00 | 830,385 |
Dec. 24, 2020 | 2,906.00 | 2,968.00 | 2,848.80 | 2,875.00 | 2,875.00 | 603,926 |
Dec. 23, 2020 | 2,715.00 | 2,839.00 | 2,705.00 | 2,829.00 | 2,829.00 | 698,085 |
Dec. 22, 2020 | 2,695.00 | 2,714.00 | 2,648.00 | 2,714.00 | 2,714.00 | 887,104 |
Dec. 21, 2020 | 2,621.00 | 2,727.00 | 2,532.00 | 2,676.00 | 2,676.00 | 749,350 |
Dec. 18, 2020 | 2,680.00 | 2,727.00 | 2,657.00 | 2,704.00 | 2,704.00 | 1,196,564 |
Dec. 17, 2020 | 2,750.00 | 2,800.00 | 2,694.00 | 2,698.00 | 2,698.00 | 890,092 |
Dec. 16, 2020 | 2,666.00 | 2,761.00 | 2,651.80 | 2,704.00 | 2,704.00 | 2,455,066 |
Dec. 15, 2020 | 2,612.00 | 2,654.00 | 2,563.00 | 2,654.00 | 2,654.00 | 1,139,516 |
Dec. 14, 2020 | 2,541.00 | 2,611.56 | 2,537.00 | 2,584.00 | 2,584.00 | 1,133,784 |
Dec. 11, 2020 | 2,522.00 | 2,537.00 | 2,432.00 | 2,463.00 | 2,463.00 | 1,863,515 |
Dec. 10, 2020 | 2,675.00 | 2,685.00 | 2,514.00 | 2,514.00 | 2,514.00 | 2,233,420 |
Dec. 09, 2020 | 2,707.00 | 2,774.00 | 2,680.00 | 2,685.00 | 2,685.00 | 1,558,632 |
Dec. 08, 2020 | 2,705.00 | 2,779.00 | 2,667.00 | 2,701.00 | 2,701.00 | 1,033,336 |
Dec. 07, 2020 | 2,883.00 | 2,898.00 | 2,671.41 | 2,716.00 | 2,716.00 | 1,423,241 |
Dec. 04, 2020 | 2,854.00 | 2,940.00 | 2,803.00 | 2,868.00 | 2,868.00 | 2,108,673 |
Dec. 03, 2020 | 2,737.00 | 2,909.62 | 2,732.00 | 2,854.00 | 2,854.00 | 1,102,272 |
Dec. 02, 2020 | 2,818.00 | 2,818.00 | 2,740.00 | 2,763.00 | 2,763.00 | 1,078,800 |
Dec. 01, 2020 | 2,707.00 | 2,844.00 | 2,679.00 | 2,839.00 | 2,839.00 | 1,184,019 |
Nov. 30, 2020 | 2,657.00 | 2,782.00 | 2,656.00 | 2,656.00 | 2,656.00 | 1,463,503 |
Nov. 27, 2020 | 2,679.00 | 2,703.00 | 2,605.53 | 2,696.00 | 2,696.00 | 1,811,341 |
Nov. 26, 2020 | 2,776.00 | 2,777.00 | 2,684.77 | 2,689.00 | 2,689.00 | 780,022 |
Nov. 26, 2020 | 70 Dividend | |||||
Nov. 25, 2020 | 2,869.00 | 2,878.00 | 2,785.00 | 2,834.00 | 2,764.00 | 1,163,159 |
Nov. 24, 2020 | 2,893.00 | 2,916.57 | 2,832.75 | 2,856.00 | 2,785.46 | 1,237,534 |
Nov. 23, 2020 | 2,897.00 | 2,957.00 | 2,875.00 | 2,877.00 | 2,805.94 | 1,367,532 |
Nov. 20, 2020 | 2,860.00 | 2,889.00 | 2,826.82 | 2,882.00 | 2,810.81 | 1,064,713 |
Nov. 19, 2020 | 2,905.00 | 2,930.56 | 2,884.48 | 2,895.00 | 2,823.49 | 1,520,334 |
Nov. 18, 2020 | 2,802.00 | 2,913.00 | 2,800.00 | 2,913.00 | 2,841.05 | 1,402,800 |
Nov. 17, 2020 | 2,793.00 | 2,829.00 | 2,777.00 | 2,819.00 | 2,749.37 | 1,617,859 |
Nov. 16, 2020 | 2,809.00 | 2,847.00 | 2,757.86 | 2,794.00 | 2,724.99 | 1,000,921 |
Nov. 13, 2020 | 2,710.00 | 2,842.00 | 2,706.00 | 2,800.00 | 2,730.84 | 1,114,370 |
Nov. 12, 2020 | 2,748.00 | 2,794.00 | 2,697.00 | 2,735.00 | 2,667.45 | 1,747,808 |
Nov. 11, 2020 | 2,684.00 | 2,776.00 | 2,669.00 | 2,770.00 | 2,701.58 | 1,610,259 |
Nov. 10, 2020 | 2,783.00 | 2,815.71 | 2,615.00 | 2,682.00 | 2,615.75 | 2,032,438 |
Nov. 09, 2020 | 2,690.00 | 2,850.00 | 2,670.00 | 2,790.00 | 2,721.09 | 2,148,695 |
Nov. 06, 2020 | 2,599.00 | 2,640.00 | 2,545.00 | 2,622.00 | 2,557.24 | 1,601,611 |
Nov. 05, 2020 | 2,486.00 | 2,581.00 | 2,486.00 | 2,573.00 | 2,509.45 | 1,338,174 |
Nov. 04, 2020 | 2,382.00 | 2,478.00 | 2,358.00 | 2,468.00 | 2,407.04 | 810,037 |
Nov. 03, 2020 | 2,364.00 | 2,427.00 | 2,350.00 | 2,421.00 | 2,361.20 | 1,048,863 |
Nov. 02, 2020 | 2,311.00 | 2,355.00 | 2,249.61 | 2,328.00 | 2,270.50 | 1,145,927 |
Oct. 30, 2020 | 2,314.00 | 2,358.00 | 2,303.00 | 2,336.00 | 2,278.30 | 1,099,363 |
Oct. 29, 2020 | 2,316.00 | 2,351.00 | 2,285.00 | 2,314.00 | 2,256.84 | 1,140,481 |
Oct. 28, 2020 | 2,339.00 | 2,366.00 | 2,287.43 | 2,314.00 | 2,256.84 | 1,279,658 |
Oct. 27, 2020 | 2,513.00 | 2,513.00 | 2,377.00 | 2,378.00 | 2,319.26 | 838,277 |
Oct. 26, 2020 | 2,540.00 | 2,600.40 | 2,500.00 | 2,515.00 | 2,452.88 | 622,095 |
Oct. 23, 2020 | 2,514.00 | 2,601.00 | 2,503.00 | 2,593.00 | 2,528.95 | 713,513 |
Oct. 22, 2020 | 2,453.00 | 2,552.00 | 2,434.00 | 2,518.00 | 2,455.81 | 1,550,468 |
Oct. 21, 2020 | 2,481.00 | 2,501.00 | 2,437.00 | 2,465.00 | 2,404.11 | 880,648 |
Oct. 20, 2020 | 2,486.00 | 2,531.00 | 2,466.60 | 2,474.00 | 2,412.89 | 860,492 |
Oct. 19, 2020 | 2,518.00 | 2,527.00 | 2,494.45 | 2,501.00 | 2,439.23 | 990,218 |
Oct. 16, 2020 | 2,564.00 | 2,589.00 | 2,510.00 | 2,510.00 | 2,448.00 | 1,021,279 |
Oct. 15, 2020 | 2,561.00 | 2,564.00 | 2,488.00 | 2,526.00 | 2,463.61 | 868,910 |
Oct. 14, 2020 | 2,541.00 | 2,635.00 | 2,526.00 | 2,581.00 | 2,517.25 | 1,145,302 |
Oct. 13, 2020 | 2,594.00 | 2,613.00 | 2,518.00 | 2,543.00 | 2,480.19 | 746,233 |
Oct. 12, 2020 | 2,566.00 | 2,627.00 | 2,563.00 | 2,594.00 | 2,529.93 | 1,015,805 |
Oct. 09, 2020 | 2,623.00 | 2,647.00 | 2,565.00 | 2,586.00 | 2,522.13 | 1,117,501 |
Oct. 08, 2020 | 2,631.00 | 2,659.00 | 2,601.00 | 2,621.00 | 2,556.26 | 1,224,394 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |