Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2021 | 2,323.44 | 2,333.19 | 2,314.80 | 2,315.71 | 2,315.71 | - |
Jan 25, 2021 | 2,317.42 | 2,328.89 | 2,289.02 | 2,323.21 | 2,323.21 | - |
Jan 22, 2021 | 2,320.10 | 2,322.10 | 2,306.95 | 2,317.26 | 2,317.26 | - |
Jan 21, 2021 | 2,323.25 | 2,327.25 | 2,316.35 | 2,320.77 | 2,320.77 | - |
Jan 20, 2021 | 2,294.96 | 2,326.87 | 2,294.96 | 2,322.87 | 2,322.87 | - |
Jan 19, 2021 | 2,274.72 | 2,295.83 | 2,274.72 | 2,293.24 | 2,293.24 | - |
Jan 15, 2021 | 2,291.95 | 2,291.95 | 2,261.64 | 2,273.88 | 2,273.88 | - |
Jan 14, 2021 | 2,295.86 | 2,307.30 | 2,290.26 | 2,292.02 | 2,292.02 | - |
Jan 13, 2021 | 2,292.76 | 2,302.70 | 2,285.74 | 2,295.14 | 2,295.14 | - |
Jan 12, 2021 | 2,286.27 | 2,296.09 | 2,277.83 | 2,293.01 | 2,293.01 | - |
Jan 11, 2021 | 2,296.83 | 2,296.95 | 2,276.67 | 2,286.52 | 2,286.52 | - |
Jan 08, 2021 | 2,290.85 | 2,301.33 | 2,274.47 | 2,299.30 | 2,299.30 | - |
Jan 07, 2021 | - | - | - | - | - | - |
Jan 06, 2021 | 2,233.06 | 2,273.28 | 2,224.70 | 2,252.35 | 2,252.35 | - |
Jan 05, 2021 | 2,215.34 | 2,239.38 | 2,212.29 | 2,233.70 | 2,233.70 | - |
Jan 04, 2021 | - | - | - | - | - | - |
Dec 31, 2020 | - | - | - | - | - | - |
Dec 30, 2020 | 2,234.63 | 2,244.76 | 2,234.63 | 2,237.76 | 2,237.76 | - |
Dec 29, 2020 | 2,241.85 | 2,252.76 | 2,228.60 | 2,232.01 | 2,232.01 | - |
Dec 28, 2020 | 2,234.79 | 2,246.14 | 2,234.79 | 2,240.85 | 2,240.85 | - |
Dec 24, 2020 | 2,226.15 | 2,229.05 | 2,220.99 | 2,228.63 | 2,228.63 | 1,923,800 |
Dec 23, 2020 | 2,220.82 | 2,234.05 | 2,220.82 | 2,222.65 | 2,222.65 | - |
Dec 22, 2020 | 2,220.12 | 2,225.42 | 2,212.18 | 2,220.37 | 2,220.37 | - |
Dec 21, 2020 | 2,224.74 | 2,224.74 | 2,184.80 | 2,220.10 | 2,220.10 | - |
Dec 18, 2020 | 2,232.45 | 2,236.46 | 2,211.86 | 2,227.00 | 2,227.00 | - |
Dec 17, 2020 | 2,216.03 | 2,232.17 | 2,216.03 | 2,232.17 | 2,232.17 | - |
Dec 16, 2020 | 2,212.80 | 2,220.77 | 2,208.89 | 2,215.18 | 2,215.18 | - |
Dec 15, 2020 | 2,183.97 | 2,212.75 | 2,183.97 | 2,212.49 | 2,212.49 | - |
Dec 14, 2020 | 2,190.10 | 2,211.27 | 2,182.60 | 2,182.83 | 2,182.83 | - |
Dec 11, 2020 | 2,192.96 | 2,192.96 | 2,171.19 | 2,189.51 | 2,189.51 | 4,890,200 |
Dec 10, 2020 | 2,188.89 | 2,197.00 | 2,173.31 | 2,193.51 | 2,193.51 | - |
Dec 09, 2020 | 2,211.08 | 2,217.65 | 2,181.73 | 2,190.52 | 2,190.52 | - |
Dec 08, 2020 | 2,202.64 | 2,214.14 | 2,194.38 | 2,210.94 | 2,210.94 | - |
Dec 07, 2020 | 2,203.85 | 2,204.89 | 2,195.21 | 2,202.15 | 2,202.15 | - |
Dec 04, 2020 | 2,182.14 | 2,204.13 | 2,182.14 | 2,204.09 | 2,204.09 | - |
Dec 03, 2020 | 2,179.45 | 2,190.81 | 2,176.62 | 2,181.57 | 2,181.57 | - |
Dec 02, 2020 | 2,176.19 | 2,180.21 | 2,162.77 | 2,179.13 | 2,179.13 | - |
Dec 01, 2020 | 2,155.31 | 2,185.12 | 2,155.31 | 2,176.68 | 2,176.68 | - |
Nov 30, 2020 | 2,166.85 | 2,166.85 | 2,137.32 | 2,154.29 | 2,154.29 | - |
Nov 27, 2020 | 2,159.59 | 2,168.92 | 2,159.59 | 2,166.60 | 2,166.60 | - |
Nov 25, 2020 | 2,161.17 | 2,161.66 | 2,149.57 | 2,158.97 | 2,158.97 | 4,921,900 |
Nov 24, 2020 | 2,127.79 | 2,163.91 | 2,127.79 | 2,160.58 | 2,160.58 | - |
Nov 23, 2020 | 2,111.42 | 2,132.94 | 2,111.42 | 2,127.20 | 2,127.20 | - |
Nov 20, 2020 | 2,122.01 | 2,122.05 | 2,110.76 | 2,110.90 | 2,110.90 | - |
Nov 19, 2020 | 2,110.45 | 2,123.58 | 2,099.64 | 2,122.37 | 2,122.37 | - |
Nov 18, 2020 | 2,133.52 | 2,140.55 | 2,110.82 | 2,111.05 | 2,111.05 | - |
Nov 17, 2020 | 2,137.77 | 2,140.53 | 2,117.87 | 2,133.10 | 2,133.10 | - |
Nov 16, 2020 | 2,112.73 | 2,139.25 | 2,112.73 | 2,138.51 | 2,138.51 | - |
Nov 13, 2020 | 2,084.84 | 2,116.81 | 2,084.84 | 2,112.38 | 2,112.38 | - |
Nov 12, 2020 | 2,105.09 | 2,105.09 | 2,073.23 | 2,084.02 | 2,084.02 | - |
Nov 11, 2020 | 2,090.24 | 2,108.75 | 2,090.24 | 2,105.15 | 2,105.15 | - |
Nov 10, 2020 | 2,087.72 | 2,094.87 | 2,066.36 | 2,088.88 | 2,088.88 | - |
Nov 09, 2020 | 2,069.13 | 2,140.32 | 2,069.13 | 2,090.36 | 2,090.36 | - |
Nov 06, 2020 | 2,068.25 | 2,070.83 | 2,054.76 | 2,065.67 | 2,065.67 | - |
Nov 05, 2020 | 2,031.09 | 2,076.35 | 2,031.09 | 2,068.46 | 2,068.46 | - |
Nov 04, 2020 | 1,987.49 | 2,050.37 | 1,987.49 | 2,026.55 | 2,026.55 | - |
Nov 03, 2020 | 1,949.90 | 1,994.97 | 1,949.90 | 1,984.78 | 1,984.78 | - |
Nov 02, 2020 | 1,925.11 | 1,958.29 | 1,925.11 | 1,947.63 | 1,947.63 | - |
Oct 30, 2020 | 1,946.48 | 1,946.48 | 1,904.78 | 1,923.70 | 1,923.70 | - |
Oct 29, 2020 | 1,928.04 | 1,966.54 | 1,921.74 | 1,950.13 | 1,950.13 | - |
Oct 28, 2020 | 1,994.08 | 1,994.08 | 1,926.95 | 1,928.01 | 1,928.01 | - |
Oct 27, 2020 | 2,002.98 | 2,007.09 | 1,995.21 | 1,995.97 | 1,995.97 | - |
Oct 26, 2020 | 2,037.23 | 2,037.23 | 1,981.18 | 2,002.74 | 2,002.74 | - |
Oct 23, 2020 | 2,035.87 | 2,042.32 | 2,025.42 | 2,040.89 | 2,040.89 | - |
Oct 22, 2020 | 2,020.48 | 2,036.98 | 2,009.86 | 2,033.08 | 2,033.08 | - |
Oct 21, 2020 | 2,026.04 | 2,039.04 | 2,020.03 | 2,020.36 | 2,020.36 | - |
Oct 20, 2020 | 2,023.20 | 2,046.69 | 2,023.20 | 2,027.26 | 2,027.26 | - |
Oct 19, 2020 | 2,053.74 | 2,062.76 | 2,016.05 | 2,019.51 | 2,019.51 | - |
Oct 16, 2020 | 2,052.60 | 2,069.11 | 2,049.87 | 2,051.06 | 2,051.06 | - |
Oct 15, 2020 | 2,051.27 | 2,055.16 | 2,026.31 | 2,051.99 | 2,051.99 | - |
Oct 14, 2020 | 2,067.00 | 2,076.57 | 2,049.18 | 2,053.25 | 2,053.25 | - |
Oct 13, 2020 | 2,078.24 | 2,078.24 | 2,061.05 | 2,066.54 | 2,066.54 | - |
Oct 12, 2020 | 2,056.34 | 2,085.61 | 2,056.34 | 2,077.68 | 2,077.68 | - |
Oct 09, 2020 | 2,031.47 | 2,050.53 | 2,031.47 | 2,047.36 | 2,047.36 | - |
Oct 08, 2020 | 2,015.70 | 2,030.03 | 2,015.70 | 2,029.89 | 2,029.89 | - |
Oct 07, 2020 | 1,980.75 | 2,017.20 | 1,980.75 | 2,013.44 | 2,013.44 | - |
Oct 06, 2020 | 2,002.86 | 2,020.01 | 1,975.08 | 1,978.30 | 1,978.30 | - |
Oct 05, 2020 | 1,968.60 | 2,003.43 | 1,968.60 | 2,003.32 | 2,003.32 | - |
Oct 02, 2020 | 1,978.39 | 1,978.39 | 1,949.49 | 1,966.37 | 1,966.37 | - |
Oct 01, 2020 | 1,969.37 | 1,988.45 | 1,969.37 | 1,982.84 | 1,982.84 | - |
Sep 30, 2020 | 1,952.85 | 1,985.61 | 1,952.85 | 1,968.09 | 1,968.09 | - |
Sep 29, 2020 | 1,962.06 | 1,965.66 | 1,948.81 | 1,953.05 | 1,953.05 | - |
Sep 28, 2020 | 1,932.09 | 1,967.09 | 1,932.09 | 1,962.16 | 1,962.16 | - |
Sep 25, 2020 | 1,897.88 | 1,934.31 | 1,890.71 | 1,929.70 | 1,929.70 | - |
Sep 24, 2020 | 1,893.19 | 1,917.58 | 1,875.06 | 1,897.84 | 1,897.84 | - |
Sep 23, 2020 | 1,941.08 | 1,945.20 | 1,891.79 | 1,893.68 | 1,893.68 | - |
Sep 22, 2020 | 1,924.09 | 1,943.81 | 1,915.24 | 1,941.21 | 1,941.21 | - |
Sep 21, 2020 | 1,943.04 | 1,943.04 | 1,890.75 | 1,922.29 | 1,922.29 | - |
Sep 18, 2020 | 1,965.55 | 1,969.42 | 1,929.03 | 1,945.72 | 1,945.72 | - |
Sep 17, 2020 | 1,977.33 | 1,977.33 | 1,948.03 | 1,964.60 | 1,964.60 | - |
Sep 16, 2020 | 1,989.87 | 2,006.66 | 1,980.98 | 1,981.53 | 1,981.53 | - |
Sep 15, 2020 | 1,979.51 | 1,998.48 | 1,979.51 | 1,988.41 | 1,988.41 | - |
Sep 14, 2020 | 1,947.79 | 1,984.26 | 1,947.79 | 1,977.22 | 1,977.22 | - |
Sep 11, 2020 | 1,949.54 | 1,963.55 | 1,929.39 | 1,946.98 | 1,946.98 | - |
Sep 10, 2020 | 1,980.30 | 1,997.91 | 1,942.50 | 1,947.54 | 1,947.54 | - |
Sep 09, 2020 | 1,943.73 | 1,993.76 | 1,943.73 | 1,980.15 | 1,980.15 | 4,975,100 |
Sep 08, 2020 | 1,994.14 | 1,994.14 | 1,939.79 | 1,940.99 | 1,940.99 | - |
Sep 04, 2020 | 2,014.26 | 2,029.13 | 1,950.68 | 1,997.88 | 1,997.88 | 5,673,400 |
Sep 03, 2020 | 2,062.76 | 2,093.51 | 1,999.66 | 2,014.85 | 2,014.85 | - |
Sep 02, 2020 | 2,062.76 | 2,093.51 | 2,062.15 | 2,089.83 | 2,089.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |