Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jan 2021 | 156.42 | 164.52 | 150.55 | 158.52 | 158.52 | 9,332,388,864 |
18 Jan 2021 | 142.43 | 154.53 | 138.81 | 152.14 | 152.14 | 6,640,211,538 |
17 Jan 2021 | 144.22 | 146.82 | 137.07 | 142.43 | 142.43 | 6,098,835,633 |
16 Jan 2021 | 144.19 | 152.06 | 140.00 | 144.27 | 144.27 | 7,183,807,955 |
15 Jan 2021 | 152.11 | 155.12 | 132.19 | 144.24 | 144.24 | 8,416,625,031 |
14 Jan 2021 | 147.38 | 156.57 | 144.18 | 152.08 | 152.08 | 8,271,411,810 |
13 Jan 2021 | 132.66 | 147.88 | 126.86 | 147.42 | 147.42 | 8,421,748,673 |
12 Jan 2021 | 139.08 | 146.72 | 128.93 | 132.64 | 132.64 | 11,898,878,222 |
11 Jan 2021 | 171.09 | 171.09 | 114.96 | 139.25 | 139.25 | 17,994,263,494 |
10 Jan 2021 | 177.48 | 185.78 | 163.78 | 171.11 | 171.11 | 12,774,461,582 |
09 Jan 2021 | 173.25 | 179.09 | 164.15 | 177.48 | 177.48 | 11,136,779,198 |
08 Jan 2021 | 169.64 | 181.77 | 151.65 | 173.28 | 173.28 | 14,705,614,969 |
07 Jan 2021 | 169.07 | 180.87 | 162.81 | 169.62 | 169.62 | 13,099,581,396 |
06 Jan 2021 | 158.67 | 169.66 | 155.45 | 169.02 | 169.02 | 10,743,884,477 |
05 Jan 2021 | 154.90 | 162.85 | 147.40 | 158.59 | 158.59 | 10,192,818,976 |
04 Jan 2021 | 160.27 | 173.03 | 143.62 | 154.81 | 154.81 | 13,659,785,704 |
03 Jan 2021 | 136.95 | 163.90 | 135.74 | 160.19 | 160.19 | 15,385,661,271 |
02 Jan 2021 | 126.27 | 140.37 | 123.69 | 136.94 | 136.94 | 10,532,067,985 |
01 Jan 2021 | 124.67 | 133.19 | 123.33 | 126.23 | 126.23 | 7,326,980,728 |
31 Dec 2020 | 129.48 | 130.17 | 123.04 | 124.69 | 124.69 | 6,274,573,135 |
30 Dec 2020 | 129.06 | 132.45 | 123.44 | 129.47 | 129.47 | 8,127,317,345 |
29 Dec 2020 | 130.03 | 130.61 | 121.19 | 129.04 | 129.04 | 9,160,551,332 |
28 Dec 2020 | 127.59 | 136.19 | 127.07 | 130.05 | 130.05 | 10,248,729,547 |
27 Dec 2020 | 129.46 | 138.32 | 123.10 | 127.52 | 127.52 | 14,103,307,412 |
26 Dec 2020 | 127.08 | 134.74 | 125.13 | 129.46 | 129.46 | 12,680,207,148 |
25 Dec 2020 | 111.51 | 128.03 | 108.59 | 126.98 | 126.98 | 11,678,543,063 |
24 Dec 2020 | 101.90 | 111.93 | 99.61 | 111.57 | 111.57 | 10,108,653,753 |
23 Dec 2020 | 113.68 | 116.89 | 96.27 | 101.82 | 101.82 | 12,287,537,836 |
22 Dec 2020 | 104.95 | 114.03 | 98.87 | 113.68 | 113.68 | 11,221,164,987 |
21 Dec 2020 | 114.67 | 118.02 | 101.60 | 105.01 | 105.01 | 9,903,839,433 |
20 Dec 2020 | 120.49 | 122.74 | 110.77 | 114.67 | 114.67 | 8,652,067,110 |
19 Dec 2020 | 109.37 | 123.76 | 105.69 | 120.56 | 120.56 | 9,859,343,632 |
18 Dec 2020 | 100.99 | 112.25 | 99.55 | 109.38 | 109.38 | 10,096,427,749 |
17 Dec 2020 | 92.80 | 109.23 | 91.14 | 100.96 | 100.96 | 11,165,000,706 |
16 Dec 2020 | 81.41 | 92.85 | 79.03 | 92.79 | 92.79 | 6,152,647,270 |
15 Dec 2020 | 82.36 | 84.71 | 80.70 | 81.40 | 81.40 | 3,727,495,996 |
14 Dec 2020 | 82.03 | 82.87 | 79.43 | 82.36 | 82.36 | 3,459,910,049 |
13 Dec 2020 | 76.71 | 83.89 | 75.66 | 82.00 | 82.00 | 3,845,040,543 |
12 Dec 2020 | 72.08 | 77.52 | 72.08 | 76.71 | 76.71 | 2,966,684,035 |
11 Dec 2020 | 74.83 | 74.85 | 70.23 | 72.09 | 72.09 | 3,761,860,017 |
10 Dec 2020 | 77.41 | 77.58 | 73.47 | 74.83 | 74.83 | 3,007,098,971 |
09 Dec 2020 | 76.74 | 78.10 | 72.62 | 77.41 | 77.41 | 4,239,672,634 |
08 Dec 2020 | 83.62 | 84.71 | 75.98 | 76.75 | 76.75 | 4,230,876,095 |
07 Dec 2020 | 83.55 | 86.73 | 81.93 | 83.62 | 83.62 | 4,312,326,196 |
06 Dec 2020 | 83.12 | 85.04 | 80.60 | 83.56 | 83.56 | 3,454,805,957 |
05 Dec 2020 | 80.01 | 84.17 | 79.15 | 83.12 | 83.12 | 4,517,680,975 |
04 Dec 2020 | 89.10 | 89.60 | 78.77 | 80.02 | 80.02 | 5,444,117,736 |
03 Dec 2020 | 88.88 | 91.12 | 85.81 | 89.10 | 89.10 | 6,014,261,404 |
02 Dec 2020 | 85.44 | 90.11 | 83.40 | 88.86 | 88.86 | 7,713,268,210 |
01 Dec 2020 | 87.58 | 92.28 | 81.31 | 85.44 | 85.44 | 9,818,290,618 |
30 Nov 2020 | 79.21 | 88.13 | 77.07 | 87.57 | 87.57 | 6,812,463,307 |
29 Nov 2020 | 72.70 | 80.78 | 71.73 | 79.24 | 79.24 | 5,314,384,738 |
28 Nov 2020 | 69.13 | 74.83 | 68.55 | 72.69 | 72.69 | 4,784,394,518 |
27 Nov 2020 | 70.88 | 73.46 | 65.95 | 69.12 | 69.12 | 5,874,999,214 |
26 Nov 2020 | 81.88 | 83.07 | 65.23 | 70.87 | 70.87 | 8,965,913,476 |
25 Nov 2020 | 89.20 | 90.41 | 79.86 | 81.88 | 81.88 | 6,033,297,331 |
24 Nov 2020 | 89.03 | 93.58 | 86.83 | 89.21 | 89.21 | 7,748,145,325 |
23 Nov 2020 | 82.70 | 90.16 | 81.19 | 89.04 | 89.04 | 7,198,913,664 |
22 Nov 2020 | 86.41 | 87.64 | 79.65 | 82.70 | 82.70 | 6,285,046,852 |
21 Nov 2020 | 82.58 | 88.00 | 80.65 | 86.41 | 86.41 | 6,565,673,514 |
20 Nov 2020 | 81.68 | 85.17 | 80.27 | 82.58 | 82.58 | 6,264,878,329 |
19 Nov 2020 | 73.70 | 83.21 | 71.80 | 81.68 | 81.68 | 6,615,851,204 |
18 Nov 2020 | 75.85 | 76.45 | 69.63 | 73.69 | 73.69 | 6,120,728,271 |
17 Nov 2020 | 73.50 | 76.43 | 71.23 | 75.85 | 75.85 | 5,781,117,491 |
16 Nov 2020 | 62.28 | 72.00 | 62.17 | 71.33 | 71.33 | 5,089,779,254 |
15 Nov 2020 | 63.77 | 64.15 | 61.23 | 62.28 | 62.28 | 2,565,763,410 |
14 Nov 2020 | 65.46 | 65.84 | 61.93 | 63.77 | 63.77 | 2,879,859,655 |
13 Nov 2020 | 60.36 | 66.02 | 60.31 | 65.46 | 65.46 | 4,324,936,978 |
12 Nov 2020 | 59.51 | 60.45 | 58.31 | 60.37 | 60.37 | 2,506,731,801 |
11 Nov 2020 | 58.24 | 60.55 | 58.20 | 59.52 | 59.52 | 2,580,790,979 |
10 Nov 2020 | 59.37 | 59.66 | 57.60 | 58.24 | 58.24 | 2,269,831,643 |
09 Nov 2020 | 61.06 | 61.78 | 57.84 | 59.36 | 59.36 | 2,791,720,300 |
08 Nov 2020 | 59.14 | 61.81 | 58.88 | 61.06 | 61.06 | 2,560,316,021 |
07 Nov 2020 | 63.13 | 64.40 | 57.59 | 59.14 | 59.14 | 4,320,946,722 |
06 Nov 2020 | 58.68 | 63.28 | 58.47 | 63.13 | 63.13 | 4,083,503,373 |
05 Nov 2020 | 54.50 | 59.22 | 54.50 | 58.68 | 58.68 | 3,250,514,599 |
04 Nov 2020 | 53.82 | 55.01 | 51.61 | 54.50 | 54.50 | 3,050,534,139 |
03 Nov 2020 | 53.82 | 54.27 | 51.65 | 53.82 | 53.82 | 2,580,300,879 |
02 Nov 2020 | 55.59 | 56.71 | 53.21 | 53.82 | 53.82 | 3,019,889,902 |
01 Nov 2020 | 55.59 | 55.97 | 54.26 | 55.59 | 55.59 | 2,045,991,010 |
31 Oct 2020 | 53.84 | 56.11 | 53.53 | 55.59 | 55.59 | 2,657,420,659 |
30 Oct 2020 | 54.77 | 55.57 | 52.53 | 53.84 | 53.84 | 2,563,994,174 |
29 Oct 2020 | 55.74 | 56.30 | 53.46 | 54.77 | 54.77 | 3,010,404,352 |
28 Oct 2020 | 57.82 | 60.30 | 54.71 | 55.74 | 55.74 | 3,786,206,312 |
27 Oct 2020 | 56.75 | 58.89 | 56.51 | 57.82 | 57.82 | 3,431,678,162 |
26 Oct 2020 | 58.67 | 59.10 | 55.21 | 56.75 | 56.75 | 3,701,855,843 |
24 Oct 2020 | 59.10 | 59.77 | 56.66 | 58.67 | 58.67 | 3,725,652,470 |
23 Oct 2020 | 55.24 | 59.33 | 54.81 | 59.10 | 59.10 | 3,899,047,277 |
22 Oct 2020 | 54.30 | 56.67 | 53.18 | 55.24 | 55.24 | 3,519,541,892 |
21 Oct 2020 | 53.02 | 56.06 | 53.01 | 54.27 | 54.27 | 3,814,584,794 |
20 Oct 2020 | 47.06 | 54.55 | 47.06 | 53.05 | 53.05 | 3,534,993,796 |
19 Oct 2020 | 48.10 | 48.44 | 46.69 | 47.05 | 47.05 | 1,757,468,523 |
18 Oct 2020 | 47.64 | 48.50 | 46.99 | 48.10 | 48.10 | 1,771,107,656 |
17 Oct 2020 | 47.06 | 47.88 | 46.97 | 47.62 | 47.62 | 2,636,565,895 |
16 Oct 2020 | 47.75 | 47.75 | 46.75 | 47.05 | 47.05 | 2,169,301,016 |
15 Oct 2020 | 49.53 | 49.90 | 46.21 | 47.69 | 47.69 | 2,331,529,601 |
14 Oct 2020 | 49.83 | 50.25 | 49.06 | 49.49 | 49.49 | 2,340,485,565 |
13 Oct 2020 | 50.01 | 50.98 | 49.42 | 49.85 | 49.85 | 2,213,563,866 |
12 Oct 2020 | - | - | - | - | - | - |
11 Oct 2020 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |