Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 1,367.00 | 1,367.00 | 1,305.25 | 1,311.75 | 1,311.75 | 118,977 |
21 Jan 2021 | 1,369.00 | 1,387.00 | 1,365.50 | 1,370.25 | 1,370.25 | 118,977 |
20 Jan 2021 | 1,384.50 | 1,384.50 | 1,352.00 | 1,369.50 | 1,369.50 | 182,300 |
19 Jan 2021 | 1,419.00 | 1,421.25 | 1,383.25 | 1,385.75 | 1,385.75 | 129,335 |
17 Jan 2021 | - | - | - | - | - | - |
15 Jan 2021 | 1,432.25 | 1,434.50 | 1,413.50 | 1,416.75 | 1,416.75 | 109,224 |
14 Jan 2021 | 1,413.00 | 1,436.50 | 1,413.00 | 1,436.50 | 1,436.50 | 109,224 |
13 Jan 2021 | 1,433.50 | 1,438.25 | 1,410.75 | 1,411.00 | 1,411.00 | 242 |
12 Jan 2021 | 1,377.25 | 1,430.00 | 1,367.50 | 1,422.00 | 1,422.00 | 331 |
11 Jan 2021 | 1,381.50 | 1,384.50 | 1,360.00 | 1,374.50 | 1,374.50 | 365 |
10 Jan 2021 | - | - | - | - | - | - |
08 Jan 2021 | 1,366.50 | 1,383.75 | 1,366.00 | 1,375.75 | 1,375.75 | 810 |
07 Jan 2021 | 1,368.00 | 1,368.00 | 1,347.00 | 1,360.50 | 1,360.50 | 1,097 |
06 Jan 2021 | 1,359.75 | 1,376.25 | 1,359.75 | 1,365.25 | 1,365.25 | 880 |
05 Jan 2021 | 1,319.25 | 1,373.50 | 1,319.25 | 1,350.00 | 1,350.00 | 1,194 |
04 Jan 2021 | 1,324.00 | 1,349.75 | 1,306.25 | 1,316.50 | 1,316.50 | 2,421 |
03 Jan 2021 | - | - | - | - | - | - |
31 Dec 2020 | 1,302.25 | 1,321.50 | 1,299.25 | 1,315.25 | 1,315.25 | 24,625 |
30 Dec 2020 | 1,295.00 | 1,308.25 | 1,279.75 | 1,303.75 | 1,303.75 | 24,625 |
29 Dec 2020 | 1,253.75 | 1,298.75 | 1,245.00 | 1,295.50 | 1,295.50 | 43,283 |
28 Dec 2020 | 1,273.00 | 1,279.50 | 1,245.00 | 1,255.25 | 1,255.25 | 56,756 |
27 Dec 2020 | - | - | - | - | - | - |
24 Dec 2020 | - | - | - | - | - | - |
23 Dec 2020 | 1,248.25 | 1,266.75 | 1,240.50 | 1,258.75 | 1,258.75 | 93,382 |
22 Dec 2020 | 1,244.50 | 1,252.25 | 1,236.75 | 1,247.25 | 1,247.25 | 102,551 |
21 Dec 2020 | 1,225.25 | 1,244.00 | 1,213.50 | 1,243.25 | 1,243.25 | 129,147 |
20 Dec 2020 | - | - | - | - | - | - |
18 Dec 2020 | 1,202.75 | 1,224.75 | 1,201.50 | 1,220.00 | 1,220.00 | 125,030 |
17 Dec 2020 | 1,183.25 | 1,203.00 | 1,179.75 | 1,201.25 | 1,201.25 | 125,030 |
16 Dec 2020 | 1,187.00 | 1,195.00 | 1,181.75 | 1,183.75 | 1,183.75 | 122,886 |
15 Dec 2020 | 1,170.75 | 1,185.75 | 1,162.00 | 1,184.25 | 1,184.25 | 128,713 |
14 Dec 2020 | 1,164.75 | 1,173.00 | 1,161.25 | 1,169.50 | 1,169.50 | 101,997 |
13 Dec 2020 | - | - | - | - | - | - |
11 Dec 2020 | 1,155.25 | 1,162.75 | 1,151.00 | 1,160.50 | 1,160.50 | 202,110 |
10 Dec 2020 | 1,159.75 | 1,178.00 | 1,150.25 | 1,152.75 | 1,152.75 | 202,110 |
09 Dec 2020 | 1,146.00 | 1,160.75 | 1,145.50 | 1,158.50 | 1,158.50 | 121,502 |
08 Dec 2020 | 1,157.50 | 1,160.25 | 1,142.75 | 1,145.75 | 1,145.75 | 176,569 |
07 Dec 2020 | 1,160.00 | 1,169.00 | 1,149.00 | 1,158.50 | 1,158.50 | 165,902 |
06 Dec 2020 | - | - | - | - | - | - |
04 Dec 2020 | 1,168.00 | 1,172.50 | 1,157.75 | 1,163.00 | 1,163.00 | 93,899 |
03 Dec 2020 | 1,154.25 | 1,170.75 | 1,152.00 | 1,168.25 | 1,168.25 | 93,899 |
02 Dec 2020 | 1,163.75 | 1,164.00 | 1,142.50 | 1,153.00 | 1,153.00 | 134,260 |
01 Dec 2020 | 1,169.25 | 1,176.00 | 1,161.25 | 1,162.00 | 1,162.00 | 109,296 |
30 Nov 2020 | 1,198.00 | 1,199.00 | 1,168.00 | 1,168.50 | 1,168.50 | 127,702 |
29 Nov 2020 | - | - | - | - | - | - |
27 Nov 2020 | - | - | - | - | - | - |
25 Nov 2020 | 1,197.50 | 1,198.50 | 1,183.25 | 1,184.00 | 1,184.00 | 85,398 |
24 Nov 2020 | 1,190.75 | 1,194.00 | 1,174.00 | 1,191.25 | 1,191.25 | 126,040 |
23 Nov 2020 | 1,195.50 | 1,200.00 | 1,186.00 | 1,191.50 | 1,191.50 | 113,186 |
22 Nov 2020 | - | - | - | - | - | - |
20 Nov 2020 | 1,179.00 | 1,196.75 | 1,176.75 | 1,181.00 | 1,181.00 | 130,563 |
19 Nov 2020 | 1,174.00 | 1,181.25 | 1,161.75 | 1,177.50 | 1,177.50 | 130,563 |
18 Nov 2020 | 1,170.25 | 1,189.75 | 1,167.75 | 1,175.75 | 1,175.75 | 165,853 |
17 Nov 2020 | 1,157.00 | 1,178.25 | 1,156.25 | 1,169.75 | 1,169.75 | 148,053 |
16 Nov 2020 | 1,150.25 | 1,155.25 | 1,144.00 | 1,153.50 | 1,153.50 | 93,941 |
15 Nov 2020 | - | - | - | - | - | - |
13 Nov 2020 | 1,139.50 | 1,145.00 | 1,139.50 | 1,141.50 | 1,141.50 | 451 |
12 Nov 2020 | 1,136.25 | 1,140.75 | 1,132.25 | 1,137.00 | 1,137.00 | 451 |
11 Nov 2020 | 1,137.00 | 1,150.25 | 1,136.00 | 1,143.25 | 1,143.25 | 489 |
10 Nov 2020 | 1,106.75 | 1,145.25 | 1,102.25 | 1,138.25 | 1,138.25 | 582 |
09 Nov 2020 | 1,097.75 | 1,113.25 | 1,096.75 | 1,105.00 | 1,105.00 | 808 |
08 Nov 2020 | - | - | - | - | - | - |
06 Nov 2020 | 1,101.00 | 1,107.50 | 1,095.75 | 1,098.50 | 1,098.50 | 2,013 |
05 Nov 2020 | 1,080.00 | 1,111.25 | 1,079.50 | 1,101.75 | 1,101.75 | 2,013 |
04 Nov 2020 | 1,061.50 | 1,081.50 | 1,056.25 | 1,079.00 | 1,079.00 | 1,304 |
03 Nov 2020 | 1,051.00 | 1,068.50 | 1,051.00 | 1,059.00 | 1,059.00 | 2,656 |
02 Nov 2020 | 1,053.50 | 1,053.50 | 1,042.00 | 1,050.75 | 1,050.75 | 3,660 |
31 Oct 2020 | - | - | - | - | - | - |
29 Oct 2020 | 1,051.00 | 1,062.25 | 1,047.00 | 1,056.50 | 1,056.50 | 63,846 |
28 Oct 2020 | 1,058.50 | 1,062.25 | 1,051.00 | 1,051.75 | 1,051.75 | 63,846 |
27 Oct 2020 | 1,081.75 | 1,081.75 | 1,056.75 | 1,057.25 | 1,057.25 | 100,102 |
26 Oct 2020 | 1,086.00 | 1,094.00 | 1,081.75 | 1,082.25 | 1,082.25 | 111,439 |
25 Oct 2020 | 1,083.75 | 1,089.75 | 1,078.00 | 1,087.75 | 1,087.75 | 111,054 |
24 Oct 2020 | - | - | - | - | - | - |
22 Oct 2020 | 1,071.25 | 1,088.50 | 1,065.75 | 1,083.75 | 1,083.75 | 173,835 |
21 Oct 2020 | 1,072.25 | 1,085.25 | 1,063.50 | 1,073.75 | 1,073.75 | 149,124 |
20 Oct 2020 | 1,065.00 | 1,077.00 | 1,064.25 | 1,072.00 | 1,072.00 | 127,982 |
19 Oct 2020 | 1,055.75 | 1,065.75 | 1,051.25 | 1,064.00 | 1,064.00 | 120,566 |
18 Oct 2020 | 1,051.25 | 1,058.25 | 1,047.75 | 1,054.25 | 1,054.25 | 117,717 |
17 Oct 2020 | - | - | - | - | - | - |
15 Oct 2020 | 1,062.75 | 1,070.75 | 1,048.75 | 1,050.00 | 1,050.00 | 138,422 |
14 Oct 2020 | 1,057.50 | 1,064.25 | 1,037.25 | 1,062.25 | 1,062.25 | 158,655 |
13 Oct 2020 | 1,043.00 | 1,059.75 | 1,039.75 | 1,056.25 | 1,056.25 | 161,954 |
12 Oct 2020 | 1,034.00 | 1,046.00 | 1,032.50 | 1,044.00 | 1,044.00 | 171,633 |
11 Oct 2020 | 1,065.25 | 1,073.50 | 1,031.50 | 1,033.75 | 1,033.75 | 262,222 |
10 Oct 2020 | - | - | - | - | - | - |
08 Oct 2020 | 1,050.25 | 1,079.75 | 1,047.00 | 1,065.50 | 1,065.50 | 239,775 |
07 Oct 2020 | 1,051.25 | 1,069.00 | 1,048.50 | 1,050.00 | 1,050.00 | 239,775 |
06 Oct 2020 | 1,041.25 | 1,059.75 | 1,037.25 | 1,051.00 | 1,051.00 | 236,406 |
05 Oct 2020 | 1,021.50 | 1,053.75 | 1,021.25 | 1,044.00 | 1,044.00 | 212,107 |
04 Oct 2020 | 1,019.75 | 1,025.50 | 1,016.00 | 1,021.50 | 1,021.50 | 112,442 |
03 Oct 2020 | - | - | - | - | - | - |
01 Oct 2020 | 1,024.00 | 1,028.00 | 1,013.00 | 1,020.75 | 1,020.75 | 136,558 |
30 Sep 2020 | 1,023.25 | 1,035.00 | 1,021.75 | 1,023.50 | 1,023.50 | 141,785 |
29 Sep 2020 | 992.25 | 1,034.75 | 987.50 | 1,023.50 | 1,023.50 | 220,274 |
28 Sep 2020 | 994.00 | 997.75 | 985.75 | 993.00 | 993.00 | 120,596 |
27 Sep 2020 | 1,002.00 | 1,007.50 | 991.50 | 996.25 | 996.25 | 117,222 |
26 Sep 2020 | - | - | - | - | - | - |
24 Sep 2020 | 999.00 | 1,008.00 | 995.25 | 1,002.50 | 1,002.50 | 115,655 |
23 Sep 2020 | 1,012.50 | 1,014.75 | 997.25 | 1,000.00 | 1,000.00 | 175,815 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |