Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 2,536.00 | 2,537.00 | 2,483.00 | 2,529.00 | 2,529.00 | 14,201 |
21 Jan 2021 | 2,573.00 | 2,573.00 | 2,537.00 | 2,550.00 | 2,550.00 | 14,201 |
20 Jan 2021 | 2,599.00 | 2,624.00 | 2,556.00 | 2,569.00 | 2,569.00 | 20,172 |
19 Jan 2021 | 2,546.00 | 2,605.00 | 2,521.00 | 2,590.00 | 2,590.00 | 24,116 |
17 Jan 2021 | - | - | - | - | - | - |
15 Jan 2021 | 2,534.00 | 2,559.00 | 2,512.00 | 2,527.00 | 2,527.00 | 16,723 |
14 Jan 2021 | 2,494.00 | 2,518.00 | 2,463.00 | 2,500.00 | 2,500.00 | 16,723 |
13 Jan 2021 | 2,498.00 | 2,538.00 | 2,486.00 | 2,499.00 | 2,499.00 | 15,200 |
12 Jan 2021 | 2,488.00 | 2,516.00 | 2,479.00 | 2,498.00 | 2,498.00 | 12,939 |
11 Jan 2021 | 2,499.00 | 2,516.00 | 2,471.00 | 2,480.00 | 2,480.00 | 14,899 |
10 Jan 2021 | - | - | - | - | - | - |
08 Jan 2021 | 2,543.00 | 2,564.00 | 2,500.00 | 2,516.00 | 2,516.00 | 14,169 |
07 Jan 2021 | 2,480.00 | 2,551.00 | 2,468.00 | 2,547.00 | 2,547.00 | 22,080 |
06 Jan 2021 | 2,514.00 | 2,537.00 | 2,471.00 | 2,486.00 | 2,486.00 | 16,193 |
05 Jan 2021 | 2,540.00 | 2,542.00 | 2,495.00 | 2,514.00 | 2,514.00 | 17,025 |
04 Jan 2021 | 2,624.00 | 2,661.00 | 2,542.00 | 2,552.00 | 2,552.00 | 25,426 |
03 Jan 2021 | - | - | - | - | - | - |
31 Dec 2020 | 2,611.00 | 2,624.00 | 2,553.00 | 2,603.00 | 2,603.00 | 19,037 |
30 Dec 2020 | 2,503.00 | 2,607.00 | 2,499.00 | 2,597.00 | 2,597.00 | 19,037 |
29 Dec 2020 | 2,556.00 | 2,558.00 | 2,495.00 | 2,507.00 | 2,507.00 | 14,669 |
28 Dec 2020 | 2,599.00 | 2,604.00 | 2,550.00 | 2,560.00 | 2,560.00 | 5,906 |
27 Dec 2020 | - | - | - | - | - | - |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 2,530.00 | 2,575.00 | 2,524.00 | 2,557.00 | 2,557.00 | 13,932 |
22 Dec 2020 | 2,579.00 | 2,579.00 | 2,504.00 | 2,535.00 | 2,535.00 | 18,740 |
21 Dec 2020 | 2,475.00 | 2,577.00 | 2,439.00 | 2,555.00 | 2,555.00 | 25,936 |
20 Dec 2020 | - | - | - | - | - | - |
18 Dec 2020 | 2,541.00 | 2,554.00 | 2,492.00 | 2,506.00 | 2,506.00 | 13,736 |
17 Dec 2020 | 2,537.00 | 2,562.00 | 2,511.00 | 2,541.00 | 2,541.00 | 13,736 |
16 Dec 2020 | 2,556.00 | 2,558.00 | 2,506.00 | 2,517.00 | 2,517.00 | 14,198 |
15 Dec 2020 | 2,665.00 | 2,665.00 | 2,665.00 | 2,665.00 | 2,665.00 | 15,954 |
14 Dec 2020 | 2,713.00 | 2,713.00 | 2,713.00 | 2,713.00 | 2,713.00 | - |
13 Dec 2020 | - | - | - | - | - | - |
11 Dec 2020 | 2,747.00 | 2,747.00 | 2,747.00 | 2,747.00 | 2,747.00 | - |
10 Dec 2020 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 1 |
09 Dec 2020 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | - |
08 Dec 2020 | 2,700.00 | 2,700.00 | 2,684.00 | 2,700.00 | 2,700.00 | 3 |
07 Dec 2020 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | - |
06 Dec 2020 | - | - | - | - | - | - |
04 Dec 2020 | 2,870.00 | 2,870.00 | 2,870.00 | 2,878.00 | 2,878.00 | - |
03 Dec 2020 | 2,897.00 | 2,897.00 | 2,897.00 | 2,897.00 | 2,897.00 | - |
02 Dec 2020 | 2,907.00 | 2,907.00 | 2,907.00 | 2,907.00 | 2,907.00 | - |
01 Dec 2020 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | - |
30 Nov 2020 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | - |
29 Nov 2020 | - | - | - | - | - | - |
27 Nov 2020 | - | - | - | - | - | - |
25 Nov 2020 | 2,993.00 | 2,993.00 | 2,993.00 | 2,993.00 | 2,993.00 | - |
24 Nov 2020 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | - |
23 Nov 2020 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 15 |
22 Nov 2020 | - | - | - | - | - | - |
20 Nov 2020 | 2,962.00 | 2,962.00 | 2,962.00 | 2,962.00 | 2,962.00 | 830 |
19 Nov 2020 | 2,915.00 | 2,915.00 | 2,915.00 | 2,915.00 | 2,915.00 | 9 |
18 Nov 2020 | 2,831.00 | 2,831.00 | 2,831.00 | 2,831.00 | 2,831.00 | 94 |
17 Nov 2020 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 2,603 |
16 Nov 2020 | 2,439.00 | 2,650.00 | 2,438.00 | 2,653.00 | 2,653.00 | 49 |
15 Nov 2020 | - | - | - | - | - | - |
13 Nov 2020 | 2,318.00 | 2,652.00 | 2,316.00 | 2,365.00 | 2,365.00 | 6,613 |
12 Nov 2020 | 2,350.00 | 2,350.00 | 2,315.00 | 2,340.00 | 2,340.00 | 6,613 |
11 Nov 2020 | 2,365.00 | 2,388.00 | 2,344.00 | 2,353.00 | 2,353.00 | 6,895 |
10 Nov 2020 | 2,398.00 | 2,419.00 | 2,332.00 | 2,339.00 | 2,339.00 | 10,502 |
09 Nov 2020 | 2,341.00 | 2,424.00 | 2,330.00 | 2,390.00 | 2,390.00 | 14,529 |
08 Nov 2020 | - | - | - | - | - | - |
06 Nov 2020 | 2,319.00 | 2,345.00 | 2,305.00 | 2,333.00 | 2,333.00 | 13,723 |
05 Nov 2020 | 2,289.00 | 2,318.00 | 2,268.00 | 2,312.00 | 2,312.00 | 13,723 |
04 Nov 2020 | 2,273.00 | 2,289.00 | 2,247.00 | 2,276.00 | 2,276.00 | 13,220 |
03 Nov 2020 | 2,260.00 | 2,295.00 | 2,248.00 | 2,290.00 | 2,290.00 | 18,691 |
02 Nov 2020 | 2,271.00 | 2,284.00 | 2,237.00 | 2,257.00 | 2,257.00 | 21,164 |
31 Oct 2020 | - | - | - | - | - | - |
29 Oct 2020 | 2,348.00 | 2,354.00 | 2,280.00 | 2,293.00 | 2,293.00 | 16,328 |
28 Oct 2020 | 2,380.00 | 2,386.00 | 2,334.00 | 2,339.00 | 2,339.00 | 16,328 |
27 Oct 2020 | 2,407.00 | 2,413.00 | 2,362.00 | 2,376.00 | 2,376.00 | 16,261 |
26 Oct 2020 | 2,495.00 | 2,509.00 | 2,427.00 | 2,452.00 | 2,452.00 | 14,133 |
25 Oct 2020 | 2,485.00 | 2,520.00 | 2,463.00 | 2,497.00 | 2,497.00 | 16,713 |
24 Oct 2020 | - | - | - | - | - | - |
22 Oct 2020 | 2,487.00 | 2,510.00 | 2,469.00 | 2,479.00 | 2,479.00 | 12,821 |
21 Oct 2020 | 2,426.00 | 2,476.00 | 2,423.00 | 2,474.00 | 2,474.00 | 9,780 |
20 Oct 2020 | 2,405.00 | 2,459.00 | 2,388.00 | 2,427.00 | 2,427.00 | 12,830 |
19 Oct 2020 | 2,418.00 | 2,420.00 | 2,372.00 | 2,382.00 | 2,382.00 | 12,335 |
18 Oct 2020 | 2,373.00 | 2,437.00 | 2,372.00 | 2,425.00 | 2,425.00 | 15,222 |
17 Oct 2020 | - | - | - | - | - | - |
15 Oct 2020 | 2,338.00 | 2,371.00 | 2,332.00 | 2,361.00 | 2,361.00 | 14,889 |
14 Oct 2020 | 2,390.00 | 2,392.00 | 2,331.00 | 2,343.00 | 2,343.00 | 19,245 |
13 Oct 2020 | 2,378.00 | 2,410.00 | 2,360.00 | 2,391.00 | 2,391.00 | 19,077 |
12 Oct 2020 | 2,426.00 | 2,439.00 | 2,371.00 | 2,381.00 | 2,381.00 | 24,753 |
11 Oct 2020 | 2,432.00 | 2,453.00 | 2,416.00 | 2,444.00 | 2,444.00 | 12,560 |
10 Oct 2020 | - | - | - | - | - | - |
08 Oct 2020 | 2,472.00 | 2,473.00 | 2,409.00 | 2,432.00 | 2,432.00 | 14,408 |
07 Oct 2020 | 2,465.00 | 2,492.00 | 2,454.00 | 2,473.00 | 2,473.00 | 14,408 |
06 Oct 2020 | 2,425.00 | 2,467.00 | 2,414.00 | 2,452.00 | 2,452.00 | 14,505 |
05 Oct 2020 | 2,465.00 | 2,473.00 | 2,419.00 | 2,437.00 | 2,437.00 | 17,157 |
04 Oct 2020 | 2,469.00 | 2,498.00 | 2,445.00 | 2,459.00 | 2,459.00 | 20,220 |
03 Oct 2020 | - | - | - | - | - | - |
01 Oct 2020 | 2,480.00 | 2,505.00 | 2,442.00 | 2,482.00 | 2,482.00 | 20,761 |
30 Sep 2020 | 2,526.00 | 2,527.00 | 2,461.00 | 2,508.00 | 2,508.00 | 28,730 |
29 Sep 2020 | 2,589.00 | 2,615.00 | 2,527.00 | 2,546.00 | 2,546.00 | 15,535 |
28 Sep 2020 | 2,581.00 | 2,599.00 | 2,542.00 | 2,588.00 | 2,588.00 | 14,129 |
27 Sep 2020 | 2,579.00 | 2,640.00 | 2,576.00 | 2,587.00 | 2,587.00 | 14,832 |
26 Sep 2020 | - | - | - | - | - | - |
24 Sep 2020 | 2,617.00 | 2,624.00 | 2,548.00 | 2,568.00 | 2,568.00 | 13,443 |
23 Sep 2020 | 2,577.00 | 2,643.00 | 2,575.00 | 2,599.00 | 2,599.00 | 13,267 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |