Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan. 25, 2021 | 1,531.14 | 1,586.47 | 1,490.00 | 1,536.64 | 1,536.64 | 190,941 |
Jan. 22, 2021 | 1,507.00 | 1,527.75 | 1,497.07 | 1,522.54 | 1,522.54 | 83,868 |
Jan. 21, 2021 | 1,526.00 | 1,532.99 | 1,491.21 | 1,510.85 | 1,510.85 | 113,798 |
Jan. 20, 2021 | 1,495.16 | 1,535.66 | 1,492.74 | 1,517.39 | 1,517.39 | 137,534 |
Jan. 19, 2021 | 1,511.84 | 1,516.28 | 1,464.00 | 1,494.39 | 1,494.39 | 159,651 |
Jan. 18, 2021 | 1,470.01 | 1,536.71 | 1,470.00 | 1,517.12 | 1,517.12 | 67,169 |
Jan. 15, 2021 | 1,505.38 | 1,517.15 | 1,465.16 | 1,490.95 | 1,490.95 | 99,026 |
Jan. 14, 2021 | 1,560.21 | 1,560.22 | 1,479.43 | 1,488.68 | 1,488.68 | 231,369 |
Jan. 13, 2021 | 1,520.09 | 1,526.50 | 1,490.55 | 1,523.56 | 1,523.56 | 121,464 |
Jan. 12, 2021 | 1,524.43 | 1,538.99 | 1,489.00 | 1,512.66 | 1,512.66 | 124,893 |
Jan. 11, 2021 | 1,500.01 | 1,558.50 | 1,490.00 | 1,502.41 | 1,502.41 | 181,941 |
Jan. 08, 2021 | 1,491.22 | 1,516.72 | 1,465.26 | 1,516.72 | 1,516.72 | 207,775 |
Jan. 07, 2021 | 1,410.41 | 1,473.76 | 1,402.29 | 1,470.90 | 1,470.90 | 182,017 |
Jan. 06, 2021 | 1,393.25 | 1,406.43 | 1,368.57 | 1,376.05 | 1,376.05 | 176,251 |
Jan. 05, 2021 | 1,400.99 | 1,417.57 | 1,383.82 | 1,412.56 | 1,412.56 | 159,739 |
Jan. 04, 2021 | 1,452.50 | 1,453.06 | 1,378.68 | 1,396.19 | 1,396.19 | 160,872 |
Dec. 31, 2020 | 1,481.12 | 1,481.12 | 1,436.55 | 1,437.32 | 1,437.32 | 146,898 |
Dec. 30, 2020 | 1,507.71 | 1,510.00 | 1,464.64 | 1,482.48 | 1,482.48 | 106,923 |
Dec. 29, 2020 | 1,498.62 | 1,535.97 | 1,470.19 | 1,500.33 | 1,500.33 | 246,723 |
Dec. 24, 2020 | 1,556.11 | 1,590.00 | 1,553.11 | 1,568.19 | 1,568.19 | 91,107 |
Dec. 23, 2020 | 1,630.21 | 1,640.00 | 1,539.78 | 1,542.46 | 1,542.46 | 307,817 |
Dec. 22, 2020 | 1,551.11 | 1,658.79 | 1,548.00 | 1,649.23 | 1,649.23 | 289,567 |
Dec. 21, 2020 | 1,485.20 | 1,545.00 | 1,474.56 | 1,537.44 | 1,537.44 | 204,346 |
Dec. 18, 2020 | 1,505.67 | 1,509.99 | 1,484.96 | 1,500.92 | 1,500.92 | 633,235 |
Dec. 17, 2020 | 1,480.00 | 1,534.25 | 1,465.92 | 1,506.77 | 1,506.77 | 325,679 |
Dec. 16, 2020 | 1,364.81 | 1,484.11 | 1,364.81 | 1,474.68 | 1,474.68 | 356,306 |
Dec. 15, 2020 | 1,340.21 | 1,382.73 | 1,339.00 | 1,361.57 | 1,361.57 | 199,589 |
Dec. 14, 2020 | 1,353.09 | 1,377.59 | 1,324.51 | 1,350.26 | 1,350.26 | 188,089 |
Dec. 11, 2020 | 1,364.79 | 1,374.92 | 1,326.30 | 1,349.66 | 1,349.66 | 145,624 |
Dec. 10, 2020 | 1,300.01 | 1,365.50 | 1,299.99 | 1,359.93 | 1,359.93 | 140,309 |
Dec. 09, 2020 | 1,400.21 | 1,409.85 | 1,320.58 | 1,326.95 | 1,326.95 | 258,901 |
Dec. 08, 2020 | 1,386.43 | 1,415.00 | 1,384.00 | 1,411.90 | 1,411.90 | 168,520 |
Dec. 07, 2020 | 1,352.07 | 1,392.00 | 1,352.00 | 1,385.74 | 1,385.74 | 153,226 |
Dec. 04, 2020 | 1,372.14 | 1,381.15 | 1,344.00 | 1,346.74 | 1,346.74 | 138,617 |
Dec. 03, 2020 | 1,399.79 | 1,433.00 | 1,365.61 | 1,369.82 | 1,369.82 | 273,244 |
Dec. 02, 2020 | 1,365.96 | 1,401.71 | 1,340.00 | 1,396.49 | 1,396.49 | 191,569 |
Dec. 01, 2020 | 1,402.11 | 1,409.32 | 1,365.00 | 1,383.86 | 1,383.86 | 280,806 |
Nov. 30, 2020 | 1,360.00 | 1,420.00 | 1,340.32 | 1,397.77 | 1,397.77 | 367,619 |
Nov. 27, 2020 | 1,343.18 | 1,355.77 | 1,310.99 | 1,343.00 | 1,343.00 | 118,171 |
Nov. 26, 2020 | 1,329.99 | 1,345.00 | 1,320.50 | 1,337.18 | 1,337.18 | 69,970 |
Nov. 25, 2020 | 1,265.01 | 1,327.00 | 1,265.01 | 1,317.09 | 1,317.09 | 270,876 |
Nov. 24, 2020 | 1,285.69 | 1,286.00 | 1,255.00 | 1,263.38 | 1,263.38 | 205,144 |
Nov. 23, 2020 | 1,288.91 | 1,293.81 | 1,262.14 | 1,280.30 | 1,280.30 | 267,677 |
Nov. 20, 2020 | 1,273.77 | 1,305.94 | 1,270.00 | 1,294.67 | 1,294.67 | 189,587 |
Nov. 19, 2020 | 1,239.23 | 1,283.33 | 1,230.00 | 1,262.00 | 1,262.00 | 190,978 |
Nov. 18, 2020 | 1,192.38 | 1,221.56 | 1,184.33 | 1,218.16 | 1,218.16 | 139,711 |
Nov. 17, 2020 | 1,203.07 | 1,215.68 | 1,185.42 | 1,192.72 | 1,192.72 | 141,347 |
Nov. 16, 2020 | 1,169.40 | 1,203.90 | 1,151.02 | 1,203.83 | 1,203.83 | 178,855 |
Nov. 13, 2020 | 1,225.50 | 1,231.88 | 1,195.00 | 1,205.13 | 1,205.13 | 144,498 |
Nov. 12, 2020 | 1,242.74 | 1,252.74 | 1,210.81 | 1,213.83 | 1,213.83 | 183,407 |
Nov. 11, 2020 | 1,175.43 | 1,238.62 | 1,174.63 | 1,237.79 | 1,237.79 | 162,805 |
Nov. 10, 2020 | 1,175.48 | 1,200.52 | 1,140.00 | 1,154.97 | 1,154.97 | 394,763 |
Nov. 09, 2020 | 1,284.67 | 1,284.67 | 1,168.53 | 1,173.53 | 1,173.53 | 442,119 |
Nov. 06, 2020 | 1,340.21 | 1,361.61 | 1,314.10 | 1,361.45 | 1,361.45 | 148,020 |
Nov. 05, 2020 | 1,348.98 | 1,354.00 | 1,312.94 | 1,352.84 | 1,352.84 | 191,241 |
Nov. 04, 2020 | 1,289.01 | 1,321.00 | 1,263.70 | 1,303.72 | 1,303.72 | 260,188 |
Nov. 03, 2020 | 1,207.82 | 1,252.80 | 1,199.99 | 1,237.01 | 1,237.01 | 177,947 |
Nov. 02, 2020 | 1,242.80 | 1,264.90 | 1,191.19 | 1,210.74 | 1,210.74 | 196,348 |
Oct. 30, 2020 | 1,292.20 | 1,309.00 | 1,209.52 | 1,228.23 | 1,228.23 | 260,191 |
Oct. 29, 2020 | 1,405.79 | 1,410.10 | 1,296.41 | 1,296.41 | 1,296.41 | 290,218 |
Oct. 28, 2020 | 1,397.76 | 1,410.00 | 1,353.90 | 1,364.41 | 1,364.41 | 222,357 |
Oct. 27, 2020 | 1,402.21 | 1,432.61 | 1,392.80 | 1,420.68 | 1,420.68 | 200,486 |
Oct. 26, 2020 | 1,348.68 | 1,375.07 | 1,333.26 | 1,369.86 | 1,369.86 | 162,056 |
Oct. 23, 2020 | 1,312.36 | 1,348.76 | 1,309.00 | 1,348.76 | 1,348.76 | 114,615 |
Oct. 22, 2020 | 1,349.30 | 1,359.00 | 1,303.33 | 1,322.31 | 1,322.31 | 178,204 |
Oct. 21, 2020 | 1,389.31 | 1,402.00 | 1,338.00 | 1,341.62 | 1,341.62 | 144,163 |
Oct. 20, 2020 | 1,412.63 | 1,420.44 | 1,374.35 | 1,388.86 | 1,388.86 | 156,945 |
Oct. 19, 2020 | 1,409.80 | 1,434.27 | 1,391.43 | 1,397.76 | 1,397.76 | 136,045 |
Oct. 16, 2020 | 1,430.41 | 1,456.69 | 1,404.59 | 1,407.90 | 1,407.90 | 137,608 |
Oct. 15, 2020 | 1,399.01 | 1,430.92 | 1,384.90 | 1,425.36 | 1,425.36 | 173,962 |
Oct. 14, 2020 | 1,463.99 | 1,464.99 | 1,405.51 | 1,424.63 | 1,424.63 | 204,080 |
Oct. 13, 2020 | 1,439.02 | 1,458.10 | 1,426.51 | 1,455.95 | 1,455.95 | 206,914 |
Oct. 09, 2020 | 1,412.99 | 1,443.00 | 1,408.19 | 1,438.68 | 1,438.68 | 192,533 |
Oct. 08, 2020 | 1,435.72 | 1,435.72 | 1,398.90 | 1,411.27 | 1,411.27 | 204,766 |
Oct. 07, 2020 | 1,405.55 | 1,430.00 | 1,393.49 | 1,427.60 | 1,427.60 | 189,737 |
Oct. 06, 2020 | 1,410.84 | 1,435.40 | 1,371.60 | 1,386.05 | 1,386.05 | 199,852 |
Oct. 05, 2020 | 1,373.94 | 1,413.61 | 1,346.14 | 1,413.28 | 1,413.28 | 227,356 |
Oct. 02, 2020 | 1,359.01 | 1,402.06 | 1,356.56 | 1,371.56 | 1,371.56 | 210,216 |
Oct. 01, 2020 | 1,373.00 | 1,411.62 | 1,366.34 | 1,401.09 | 1,401.09 | 216,923 |
Sep. 30, 2020 | 1,391.89 | 1,394.93 | 1,352.41 | 1,361.69 | 1,361.69 | 380,991 |
Sep. 29, 2020 | 1,295.21 | 1,379.00 | 1,287.30 | 1,368.00 | 1,368.00 | 365,838 |
Sep. 28, 2020 | 1,299.99 | 1,313.75 | 1,272.36 | 1,290.74 | 1,290.74 | 236,175 |
Sep. 25, 2020 | 1,217.52 | 1,286.82 | 1,217.52 | 1,286.82 | 1,286.82 | 177,014 |
Sep. 24, 2020 | 1,211.00 | 1,240.00 | 1,199.30 | 1,212.96 | 1,212.96 | 157,475 |
Sep. 23, 2020 | 1,267.64 | 1,274.13 | 1,218.60 | 1,229.79 | 1,229.79 | 150,877 |
Sep. 22, 2020 | 1,256.36 | 1,272.43 | 1,202.36 | 1,268.40 | 1,268.40 | 210,439 |
Sep. 21, 2020 | 1,162.99 | 1,236.46 | 1,162.99 | 1,234.73 | 1,234.73 | 163,571 |
Sep. 18, 2020 | - | - | - | - | - | - |
Sep. 17, 2020 | 1,134.21 | 1,152.94 | 1,109.41 | 1,143.70 | 1,143.70 | 277,384 |
Sep. 16, 2020 | 1,230.20 | 1,235.00 | 1,166.06 | 1,166.53 | 1,166.53 | 243,206 |
Sep. 15, 2020 | 1,232.74 | 1,254.87 | 1,217.01 | 1,226.90 | 1,226.90 | 159,543 |
Sep. 14, 2020 | 1,224.89 | 1,246.11 | 1,211.35 | 1,231.22 | 1,231.22 | 187,633 |
Sep. 11, 2020 | 1,240.24 | 1,247.47 | 1,185.94 | 1,207.53 | 1,207.53 | 199,094 |
Sep. 10, 2020 | 1,271.01 | 1,281.63 | 1,220.43 | 1,233.88 | 1,233.88 | 165,741 |
Sep. 09, 2020 | 1,253.63 | 1,281.98 | 1,230.38 | 1,250.26 | 1,250.26 | 206,776 |
Sep. 08, 2020 | 1,214.79 | 1,255.28 | 1,195.04 | 1,214.48 | 1,214.48 | 328,398 |
Sep. 04, 2020 | 1,309.79 | 1,332.56 | 1,178.39 | 1,270.00 | 1,270.00 | 451,230 |
Sep. 03, 2020 | 1,373.78 | 1,384.43 | 1,310.00 | 1,330.15 | 1,330.15 | 326,196 |
Sep. 02, 2020 | 1,502.00 | 1,502.00 | 1,390.78 | 1,401.72 | 1,401.72 | 329,204 |
Sep. 01, 2020 | 1,402.96 | 1,493.60 | 1,402.62 | 1,487.02 | 1,487.02 | 316,751 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |