Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jan 2021 | 2,361.00 | 2,369.00 | 2,347.00 | 2,358.00 | 2,358.00 | 148 |
22 Jan 2021 | 2,359.90 | 2,359.90 | 2,359.90 | 2,359.90 | 2,359.90 | - |
21 Jan 2021 | 2,369.80 | 2,369.80 | 2,369.80 | 2,369.80 | 2,369.80 | - |
20 Jan 2021 | 2,397.90 | 2,397.90 | 2,397.90 | 2,397.90 | 2,397.90 | - |
19 Jan 2021 | 2,359.70 | 2,359.70 | 2,359.70 | 2,359.70 | 2,359.70 | - |
17 Jan 2021 | - | - | - | - | - | - |
15 Jan 2021 | 2,389.80 | 2,389.80 | 2,389.80 | 2,389.80 | 2,389.80 | 1 |
14 Jan 2021 | 2,418.00 | 2,418.00 | 2,418.00 | 2,418.00 | 2,418.00 | 1 |
13 Jan 2021 | 2,391.80 | 2,391.80 | 2,391.80 | 2,391.80 | 2,391.80 | 1 |
12 Jan 2021 | 2,370.90 | 2,370.90 | 2,370.90 | 2,370.90 | 2,370.90 | 1 |
11 Jan 2021 | 2,373.50 | 2,373.50 | 2,373.50 | 2,373.50 | 2,373.50 | 1 |
10 Jan 2021 | - | - | - | - | - | - |
08 Jan 2021 | 2,359.70 | 2,359.70 | 2,359.70 | 2,359.70 | 2,359.70 | 1 |
07 Jan 2021 | 2,426.30 | 2,426.30 | 2,426.30 | 2,426.30 | 2,426.30 | 1 |
06 Jan 2021 | 2,442.80 | 2,442.80 | 2,442.80 | 2,442.80 | 2,442.80 | 1 |
05 Jan 2021 | 2,488.10 | 2,488.10 | 2,488.10 | 2,488.10 | 2,488.10 | 1 |
04 Jan 2021 | 2,385.90 | 2,385.90 | 2,385.90 | 2,385.90 | 2,385.90 | 1 |
03 Jan 2021 | - | - | - | - | - | - |
31 Dec 2020 | 2,448.50 | 2,448.50 | 2,448.50 | 2,448.50 | 2,448.50 | 1 |
30 Dec 2020 | 2,373.10 | 2,373.10 | 2,373.10 | 2,373.10 | 2,373.10 | 1 |
29 Dec 2020 | 2,331.50 | 2,331.50 | 2,331.50 | 2,331.50 | 2,331.50 | 1 |
28 Dec 2020 | 2,339.00 | 2,339.00 | 2,339.00 | 2,339.00 | 2,339.00 | 2 |
27 Dec 2020 | - | - | - | - | - | - |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 2,326.30 | 2,326.30 | 2,326.30 | 2,326.30 | 2,326.30 | 1 |
22 Dec 2020 | 2,311.10 | 2,311.10 | 2,311.10 | 2,311.10 | 2,311.10 | 1 |
21 Dec 2020 | 2,375.00 | 2,390.00 | 2,294.50 | 2,304.40 | 2,304.40 | 9 |
20 Dec 2020 | - | - | - | - | - | - |
18 Dec 2020 | 2,340.00 | 2,360.90 | 2,340.00 | 2,360.90 | 2,360.90 | 5 |
17 Dec 2020 | 2,335.00 | 2,345.00 | 2,335.00 | 2,338.00 | 2,338.00 | 5 |
16 Dec 2020 | 2,338.70 | 2,338.70 | 2,327.50 | 2,338.70 | 2,338.70 | 4 |
15 Dec 2020 | 2,314.20 | 2,314.20 | 2,314.20 | 2,314.20 | 2,314.20 | - |
14 Dec 2020 | 2,307.90 | 2,307.90 | 2,307.90 | 2,307.90 | 2,307.90 | - |
13 Dec 2020 | - | - | - | - | - | - |
11 Dec 2020 | 2,331.00 | 2,341.00 | 2,316.50 | 2,322.10 | 2,322.10 | 5 |
10 Dec 2020 | 2,332.00 | 2,333.50 | 2,325.00 | 2,325.00 | 2,325.00 | 5 |
09 Dec 2020 | 2,298.50 | 2,298.50 | 2,280.30 | 2,280.30 | 2,280.30 | 1 |
08 Dec 2020 | 2,335.00 | 2,335.00 | 2,316.70 | 2,316.70 | 2,316.70 | 2 |
07 Dec 2020 | 2,339.90 | 2,339.90 | 2,339.90 | 2,339.90 | 2,339.90 | - |
06 Dec 2020 | - | - | - | - | - | - |
04 Dec 2020 | 2,319.60 | 2,355.00 | 2,319.60 | 2,345.80 | 2,345.80 | 71 |
03 Dec 2020 | 2,360.00 | 2,360.00 | 2,225.10 | 2,302.10 | 2,302.10 | 71 |
02 Dec 2020 | 2,393.00 | 2,397.40 | 2,393.00 | 2,397.40 | 2,397.40 | 39 |
01 Dec 2020 | 2,416.20 | 2,417.30 | 2,414.10 | 2,417.30 | 2,417.30 | 2 |
30 Nov 2020 | 2,417.30 | 2,420.50 | 2,378.00 | 2,392.80 | 2,392.80 | 63 |
29 Nov 2020 | - | - | - | - | - | - |
27 Nov 2020 | - | - | - | - | - | - |
25 Nov 2020 | 2,341.60 | 2,341.60 | 2,341.60 | 2,341.60 | 2,341.60 | 1,334 |
24 Nov 2020 | 2,350.10 | 2,350.10 | 2,350.10 | 2,350.10 | 2,350.10 | 6 |
23 Nov 2020 | 2,351.80 | 2,351.80 | 2,351.80 | 2,351.80 | 2,351.80 | 6 |
22 Nov 2020 | - | - | - | - | - | - |
20 Nov 2020 | 2,321.20 | 2,321.20 | 2,321.20 | 2,321.20 | 2,321.20 | 25 |
19 Nov 2020 | 2,317.40 | 2,317.40 | 2,317.40 | 2,317.40 | 2,317.40 | 25 |
18 Nov 2020 | 2,351.30 | 2,351.30 | 2,351.30 | 2,351.30 | 2,351.30 | 25 |
17 Nov 2020 | 2,323.60 | 2,323.60 | 2,323.60 | 2,323.60 | 2,323.60 | 25 |
16 Nov 2020 | 2,342.20 | 2,342.20 | 2,342.20 | 2,342.20 | 2,342.20 | 25 |
15 Nov 2020 | - | - | - | - | - | - |
13 Nov 2020 | 2,326.30 | 2,326.30 | 2,326.30 | 2,326.30 | 2,326.30 | 25 |
12 Nov 2020 | 2,338.40 | 2,338.40 | 2,338.40 | 2,338.40 | 2,338.40 | 25 |
11 Nov 2020 | 2,312.90 | 2,312.90 | 2,312.90 | 2,312.90 | 2,312.90 | 25 |
10 Nov 2020 | 2,467.20 | 2,467.20 | 2,467.20 | 2,467.20 | 2,467.20 | 25 |
09 Nov 2020 | 2,494.60 | 2,494.60 | 2,494.60 | 2,494.60 | 2,494.60 | 15 |
08 Nov 2020 | - | - | - | - | - | - |
06 Nov 2020 | 2,495.20 | 2,495.20 | 2,495.20 | 2,495.20 | 2,495.20 | - |
05 Nov 2020 | 2,378.30 | 2,378.30 | 2,378.30 | 2,378.30 | 2,378.30 | - |
04 Nov 2020 | 2,302.30 | 2,302.30 | 2,302.30 | 2,302.30 | 2,302.30 | - |
03 Nov 2020 | 2,292.40 | 2,292.40 | 2,292.40 | 2,292.40 | 2,292.40 | - |
02 Nov 2020 | 2,214.30 | 2,214.30 | 2,214.30 | 2,214.30 | 2,214.30 | - |
31 Oct 2020 | - | - | - | - | - | - |
29 Oct 2020 | 2,210.30 | 2,210.30 | 2,210.30 | 2,210.30 | 2,210.30 | - |
28 Oct 2020 | 2,191.40 | 2,191.40 | 2,191.40 | 2,191.40 | 2,191.40 | - |
27 Oct 2020 | 2,244.30 | 2,244.30 | 2,244.30 | 2,244.30 | 2,244.30 | - |
26 Oct 2020 | 2,347.30 | 2,347.30 | 2,347.30 | 2,347.30 | 2,347.30 | 14 |
25 Oct 2020 | 2,361.90 | 2,361.90 | 2,361.90 | 2,361.90 | 2,361.90 | 14 |
24 Oct 2020 | - | - | - | - | - | - |
22 Oct 2020 | 2,391.40 | 2,391.40 | 2,391.40 | 2,391.40 | 2,391.40 | 14 |
21 Oct 2020 | 2,388.60 | 2,388.60 | 2,388.60 | 2,388.60 | 2,388.60 | 14 |
20 Oct 2020 | 2,406.00 | 2,419.80 | 2,401.00 | 2,419.80 | 2,419.80 | 14 |
19 Oct 2020 | 2,408.50 | 2,408.50 | 2,408.50 | 2,408.50 | 2,408.50 | 5 |
18 Oct 2020 | 2,348.30 | 2,348.30 | 2,348.30 | 2,348.30 | 2,348.30 | - |
17 Oct 2020 | - | - | - | - | - | - |
15 Oct 2020 | 2,333.10 | 2,333.10 | 2,333.10 | 2,333.10 | 2,333.10 | - |
14 Oct 2020 | 2,357.90 | 2,357.90 | 2,357.90 | 2,357.90 | 2,357.90 | - |
13 Oct 2020 | 2,357.10 | 2,357.10 | 2,357.10 | 2,357.10 | 2,357.10 | - |
12 Oct 2020 | 2,335.10 | 2,335.10 | 2,335.10 | 2,335.10 | 2,335.10 | - |
11 Oct 2020 | 2,416.40 | 2,416.40 | 2,416.40 | 2,416.40 | 2,416.40 | - |
10 Oct 2020 | - | - | - | - | - | - |
08 Oct 2020 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | - |
07 Oct 2020 | 2,393.80 | 2,393.80 | 2,393.80 | 2,393.80 | 2,393.80 | - |
06 Oct 2020 | 2,372.90 | 2,372.90 | 2,372.90 | 2,372.90 | 2,372.90 | - |
05 Oct 2020 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | - |
04 Oct 2020 | 2,369.20 | 2,369.20 | 2,369.20 | 2,369.20 | 2,369.20 | - |
03 Oct 2020 | - | - | - | - | - | - |
01 Oct 2020 | 2,315.80 | 2,315.80 | 2,315.80 | 2,315.80 | 2,315.80 | - |
30 Sep 2020 | 2,319.00 | 2,319.00 | 2,319.00 | 2,319.00 | 2,319.00 | - |
29 Sep 2020 | 2,321.30 | 2,321.30 | 2,321.30 | 2,321.30 | 2,321.30 | - |
28 Sep 2020 | 2,320.10 | 2,320.10 | 2,320.10 | 2,320.10 | 2,320.10 | - |
27 Sep 2020 | 2,258.50 | 2,258.50 | 2,258.50 | 2,258.50 | 2,258.50 | - |
26 Sep 2020 | - | - | - | - | - | - |
24 Sep 2020 | 2,207.70 | 2,207.70 | 2,207.70 | 2,207.70 | 2,207.70 | 1 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |