Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2021 | 3,203.96 | 3,209.18 | 3,132.67 | 3,140.31 | 3,140.31 | 873,023 |
25 Jan 2021 | 3,144.01 | 3,212.22 | 3,142.80 | 3,208.99 | 3,208.99 | 1,093,700 |
22 Jan 2021 | 3,163.83 | 3,185.26 | 3,140.60 | 3,140.63 | 3,140.63 | 1,111,200 |
21 Jan 2021 | 3,123.27 | 3,163.21 | 3,123.27 | 3,160.84 | 3,160.84 | 1,360,100 |
20 Jan 2021 | 3,115.04 | 3,145.01 | 3,077.15 | 3,114.55 | 3,114.55 | 1,192,700 |
19 Jan 2021 | 3,013.05 | 3,092.66 | 3,013.05 | 3,092.66 | 3,092.66 | 1,353,300 |
18 Jan 2021 | - | - | - | - | - | - |
15 Jan 2021 | 3,153.84 | 3,189.90 | 3,085.90 | 3,085.90 | 3,085.90 | 1,331,100 |
14 Jan 2021 | 3,148.65 | 3,159.03 | 3,128.72 | 3,149.93 | 3,149.93 | 1,233,200 |
13 Jan 2021 | 3,128.26 | 3,164.37 | 3,109.63 | 3,148.29 | 3,148.29 | 1,578,000 |
12 Jan 2021 | 3,145.87 | 3,154.79 | 3,047.56 | 3,125.95 | 3,125.95 | 1,388,600 |
11 Jan 2021 | 3,161.90 | 3,266.23 | 3,096.19 | 3,148.45 | 3,148.45 | 1,712,500 |
08 Jan 2021 | 3,040.11 | 3,161.11 | 3,040.11 | 3,152.18 | 3,152.18 | 1,297,900 |
07 Jan 2021 | 2,980.75 | 3,055.28 | 2,980.75 | 3,031.68 | 3,031.68 | 1,524,700 |
06 Jan 2021 | 2,993.34 | 3,027.16 | 2,961.37 | 2,968.21 | 2,968.21 | 1,793,400 |
05 Jan 2021 | 2,943.67 | 2,990.57 | 2,921.84 | 2,990.57 | 2,990.57 | 1,519,900 |
04 Jan 2021 | 2,874.50 | 2,946.54 | 2,869.11 | 2,944.45 | 2,944.45 | 1,026,500 |
30 Dec 2020 | 2,820.36 | 2,878.21 | 2,809.35 | 2,873.47 | 2,873.47 | 1,074,000 |
29 Dec 2020 | 2,810.55 | 2,823.44 | 2,792.06 | 2,820.51 | 2,820.51 | 1,046,800 |
28 Dec 2020 | 2,820.95 | 2,834.59 | 2,799.56 | 2,808.60 | 2,808.60 | 1,006,200 |
24 Dec 2020 | 2,762.60 | 2,812.16 | 2,762.60 | 2,806.86 | 2,806.86 | 1,030,900 |
23 Dec 2020 | 2,737.74 | 2,769.08 | 2,716.28 | 2,759.82 | 2,759.82 | 1,121,300 |
22 Dec 2020 | 2,772.03 | 2,774.22 | 2,733.64 | 2,733.68 | 2,733.68 | 1,260,800 |
21 Dec 2020 | 2,771.98 | 2,780.24 | 2,747.09 | 2,778.65 | 2,778.65 | 1,139,500 |
18 Dec 2020 | 2,770.95 | 2,782.15 | 2,762.80 | 2,772.18 | 2,772.18 | 1,058,300 |
17 Dec 2020 | 2,769.89 | 2,772.71 | 2,742.25 | 2,770.43 | 2,770.43 | 1,015,500 |
16 Dec 2020 | 2,763.64 | 2,781.08 | 2,761.50 | 2,771.79 | 2,771.79 | 1,166,600 |
15 Dec 2020 | 2,763.65 | 2,769.37 | 2,735.08 | 2,756.82 | 2,756.82 | 1,092,700 |
14 Dec 2020 | 2,769.43 | 2,782.79 | 2,755.29 | 2,762.20 | 2,762.20 | 1,113,600 |
11 Dec 2020 | 2,754.16 | 2,781.04 | 2,754.16 | 2,770.06 | 2,770.06 | 1,215,200 |
10 Dec 2020 | 2,750.34 | 2,765.46 | 2,718.70 | 2,746.46 | 2,746.46 | 1,227,700 |
09 Dec 2020 | 2,703.30 | 2,755.47 | 2,703.30 | 2,755.47 | 2,755.47 | 1,252,300 |
08 Dec 2020 | 2,745.13 | 2,747.45 | 2,700.92 | 2,700.93 | 2,700.93 | 1,414,300 |
07 Dec 2020 | 2,738.11 | 2,754.01 | 2,711.42 | 2,745.44 | 2,745.44 | 1,499,300 |
04 Dec 2020 | 2,705.34 | 2,742.77 | 2,705.34 | 2,731.45 | 2,731.45 | 1,778,900 |
03 Dec 2020 | 2,686.38 | 2,696.22 | 2,672.85 | 2,696.22 | 2,696.22 | 817,100 |
02 Dec 2020 | 2,645.88 | 2,677.26 | 2,644.53 | 2,675.90 | 2,675.90 | 1,076,200 |
01 Dec 2020 | 2,613.42 | 2,638.87 | 2,611.67 | 2,634.25 | 2,634.25 | 1,150,300 |
30 Nov 2020 | 2,648.05 | 2,648.66 | 2,591.34 | 2,591.34 | 2,591.34 | 1,311,800 |
27 Nov 2020 | 2,624.80 | 2,635.00 | 2,618.47 | 2,633.45 | 2,633.45 | 1,196,000 |
26 Nov 2020 | 2,605.73 | 2,625.97 | 2,592.43 | 2,625.91 | 2,625.91 | 1,387,400 |
25 Nov 2020 | 2,637.34 | 2,642.26 | 2,583.41 | 2,601.54 | 2,601.54 | 1,410,100 |
24 Nov 2020 | 2,616.28 | 2,628.52 | 2,605.03 | 2,617.76 | 2,617.76 | 1,364,500 |
23 Nov 2020 | 2,560.04 | 2,605.58 | 2,553.70 | 2,602.59 | 2,602.59 | 1,648,900 |
20 Nov 2020 | 2,544.06 | 2,558.21 | 2,539.79 | 2,553.50 | 2,553.50 | 1,128,900 |
19 Nov 2020 | 2,536.89 | 2,548.95 | 2,529.53 | 2,547.42 | 2,547.42 | 976,500 |
18 Nov 2020 | 2,548.85 | 2,553.95 | 2,536.78 | 2,545.64 | 2,545.64 | 923,500 |
17 Nov 2020 | 2,544.12 | 2,556.09 | 2,533.34 | 2,539.15 | 2,539.15 | 1,266,400 |
16 Nov 2020 | 2,507.46 | 2,546.37 | 2,507.46 | 2,543.03 | 2,543.03 | 1,239,100 |
13 Nov 2020 | 2,470.12 | 2,495.77 | 2,460.96 | 2,493.87 | 2,493.87 | 1,072,400 |
12 Nov 2020 | 2,482.68 | 2,488.79 | 2,467.04 | 2,475.62 | 2,475.62 | 1,278,100 |
11 Nov 2020 | 2,459.50 | 2,488.04 | 2,459.50 | 2,485.87 | 2,485.87 | 1,272,000 |
10 Nov 2020 | 2,453.95 | 2,457.94 | 2,435.59 | 2,452.83 | 2,452.83 | 1,464,200 |
09 Nov 2020 | 2,438.63 | 2,459.15 | 2,434.52 | 2,447.20 | 2,447.20 | 1,354,900 |
06 Nov 2020 | 2,421.79 | 2,431.11 | 2,404.97 | 2,416.50 | 2,416.50 | 825,600 |
05 Nov 2020 | 2,373.41 | 2,413.79 | 2,370.85 | 2,413.79 | 2,413.79 | 702,000 |
04 Nov 2020 | 2,361.32 | 2,371.14 | 2,339.95 | 2,357.32 | 2,357.32 | 986,800 |
03 Nov 2020 | 2,315.81 | 2,344.77 | 2,315.30 | 2,343.31 | 2,343.31 | 887,400 |
02 Nov 2020 | 2,276.61 | 2,302.64 | 2,267.95 | 2,300.16 | 2,300.16 | 678,500 |
30 Oct 2020 | 2,319.56 | 2,320.20 | 2,266.93 | 2,267.15 | 2,267.15 | 795,600 |
29 Oct 2020 | 2,312.34 | 2,330.17 | 2,299.91 | 2,326.67 | 2,326.67 | 509,100 |
28 Oct 2020 | 2,324.18 | 2,345.46 | 2,316.47 | 2,345.26 | 2,345.26 | 705,200 |
27 Oct 2020 | 2,328.66 | 2,349.33 | 2,321.23 | 2,330.84 | 2,330.84 | 666,900 |
26 Oct 2020 | 2,366.50 | 2,374.50 | 2,342.58 | 2,343.91 | 2,343.91 | 822,300 |
23 Oct 2020 | 2,364.84 | 2,368.57 | 2,344.49 | 2,360.81 | 2,360.81 | 890,400 |
22 Oct 2020 | 2,355.61 | 2,360.22 | 2,339.73 | 2,355.05 | 2,355.05 | 814,000 |
21 Oct 2020 | 2,363.03 | 2,371.74 | 2,356.32 | 2,370.86 | 2,370.86 | 810,400 |
20 Oct 2020 | 2,333.56 | 2,358.41 | 2,322.06 | 2,358.41 | 2,358.41 | 870,300 |
19 Oct 2020 | 2,352.92 | 2,364.25 | 2,344.77 | 2,346.74 | 2,346.74 | 930,800 |
16 Oct 2020 | 2,363.88 | 2,370.73 | 2,325.03 | 2,341.53 | 2,341.53 | 920,200 |
15 Oct 2020 | 2,375.91 | 2,376.73 | 2,348.74 | 2,361.21 | 2,361.21 | 1,165,500 |
14 Oct 2020 | 2,403.74 | 2,405.56 | 2,375.54 | 2,380.48 | 2,380.48 | 901,200 |
13 Oct 2020 | 2,416.85 | 2,418.89 | 2,385.87 | 2,403.15 | 2,403.15 | 724,900 |
12 Oct 2020 | 2,404.18 | 2,409.42 | 2,393.74 | 2,403.73 | 2,403.73 | 843,600 |
08 Oct 2020 | 2,408.49 | 2,409.01 | 2,383.82 | 2,391.96 | 2,391.96 | 961,700 |
07 Oct 2020 | 2,350.82 | 2,387.45 | 2,347.82 | 2,386.94 | 2,386.94 | 735,800 |
06 Oct 2020 | 2,369.17 | 2,378.28 | 2,355.39 | 2,365.90 | 2,365.90 | 861,800 |
05 Oct 2020 | 2,330.55 | 2,364.73 | 2,327.83 | 2,358.00 | 2,358.00 | 763,600 |
29 Sep 2020 | 2,331.51 | 2,339.83 | 2,320.04 | 2,327.89 | 2,327.89 | 646,200 |
28 Sep 2020 | 2,301.16 | 2,314.81 | 2,291.32 | 2,308.08 | 2,308.08 | 606,000 |
25 Sep 2020 | 2,295.19 | 2,296.36 | 2,267.63 | 2,278.79 | 2,278.79 | 698,000 |
24 Sep 2020 | 2,295.62 | 2,309.74 | 2,268.88 | 2,272.70 | 2,272.70 | 714,900 |
23 Sep 2020 | 2,352.56 | 2,354.46 | 2,287.44 | 2,333.24 | 2,333.24 | 735,000 |
22 Sep 2020 | 2,388.14 | 2,388.49 | 2,323.58 | 2,332.59 | 2,332.59 | 1,051,000 |
21 Sep 2020 | 2,412.44 | 2,427.17 | 2,379.38 | 2,389.39 | 2,389.39 | 1,042,000 |
18 Sep 2020 | 2,413.53 | 2,417.81 | 2,396.33 | 2,412.40 | 2,412.40 | 756,500 |
17 Sep 2020 | 2,430.77 | 2,437.02 | 2,398.69 | 2,406.17 | 2,406.17 | 853,700 |
16 Sep 2020 | 2,442.72 | 2,450.53 | 2,429.94 | 2,435.92 | 2,435.92 | 772,900 |
15 Sep 2020 | 2,434.59 | 2,444.57 | 2,423.79 | 2,443.58 | 2,443.58 | 850,000 |
14 Sep 2020 | 2,418.33 | 2,429.07 | 2,410.79 | 2,427.91 | 2,427.91 | 963,100 |
11 Sep 2020 | 2,389.76 | 2,397.56 | 2,374.00 | 2,396.69 | 2,396.69 | 882,900 |
10 Sep 2020 | 2,404.83 | 2,406.68 | 2,388.56 | 2,396.48 | 2,396.48 | 1,064,600 |
09 Sep 2020 | 2,372.53 | 2,388.85 | 2,369.12 | 2,375.81 | 2,375.81 | 946,200 |
08 Sep 2020 | 2,402.66 | 2,407.56 | 2,391.43 | 2,401.91 | 2,401.91 | 979,400 |
07 Sep 2020 | 2,369.85 | 2,387.49 | 2,362.42 | 2,384.22 | 2,384.22 | 1,197,400 |
04 Sep 2020 | 2,332.68 | 2,371.02 | 2,332.68 | 2,368.25 | 2,368.25 | 1,351,000 |
03 Sep 2020 | 2,383.26 | 2,401.78 | 2,382.23 | 2,395.90 | 2,395.90 | 981,500 |
02 Sep 2020 | 2,363.43 | 2,369.57 | 2,341.29 | 2,364.37 | 2,364.37 | 1,429,300 |
01 Sep 2020 | 2,340.19 | 2,355.90 | 2,331.23 | 2,349.55 | 2,349.55 | 1,085,200 |
31 Aug 2020 | 2,377.09 | 2,381.50 | 2,326.06 | 2,326.17 | 2,326.17 | 1,647,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |