2,291.18 +8.97 (0.39%)
Pre-Market: 8:06AM EST
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 02, 2021 | 2,338.00 | 2,342.00 | 2,275.00 | 2,282.21 | 2,282.21 | 310,000 |
Mar 01, 2021 | 2,372.99 | 2,382.30 | 2,300.21 | 2,320.50 | 2,320.50 | 359,900 |
Feb 26, 2021 | 2,343.90 | 2,345.00 | 2,251.71 | 2,328.51 | 2,328.51 | 503,900 |
Feb 25, 2021 | 2,419.93 | 2,438.95 | 2,261.47 | 2,273.20 | 2,273.20 | 751,800 |
Feb 24, 2021 | 2,343.77 | 2,450.26 | 2,324.18 | 2,443.50 | 2,443.50 | 610,000 |
Feb 23, 2021 | 2,348.36 | 2,367.00 | 2,292.17 | 2,359.37 | 2,359.37 | 515,300 |
Feb 22, 2021 | 2,265.67 | 2,392.97 | 2,265.67 | 2,350.02 | 2,350.02 | 504,100 |
Feb 19, 2021 | 2,273.00 | 2,322.04 | 2,259.85 | 2,293.05 | 2,293.05 | 353,500 |
Feb 18, 2021 | 2,190.03 | 2,275.91 | 2,190.03 | 2,259.79 | 2,259.79 | 317,000 |
Feb 17, 2021 | 2,183.39 | 2,237.95 | 2,174.15 | 2,233.77 | 2,233.77 | 287,700 |
Feb 16, 2021 | 2,139.19 | 2,198.03 | 2,133.71 | 2,184.16 | 2,184.16 | 242,400 |
Feb 12, 2021 | 2,126.35 | 2,188.99 | 2,110.01 | 2,150.58 | 2,150.58 | 210,600 |
Feb 11, 2021 | 2,145.34 | 2,183.66 | 2,132.84 | 2,159.26 | 2,159.26 | 258,300 |
Feb 10, 2021 | 2,116.30 | 2,161.21 | 2,091.18 | 2,141.76 | 2,141.76 | 334,100 |
Feb 09, 2021 | 2,082.88 | 2,104.85 | 2,051.64 | 2,085.28 | 2,085.28 | 229,700 |
Feb 08, 2021 | 2,117.05 | 2,131.66 | 2,070.79 | 2,099.56 | 2,099.56 | 219,000 |
Feb 05, 2021 | 2,109.29 | 2,129.99 | 2,073.88 | 2,096.42 | 2,096.42 | 238,400 |
Feb 04, 2021 | 2,036.19 | 2,085.90 | 2,015.66 | 2,082.94 | 2,082.94 | 355,200 |
Feb 03, 2021 | 2,079.53 | 2,094.80 | 2,024.72 | 2,027.30 | 2,027.30 | 352,600 |
Feb 02, 2021 | 2,035.00 | 2,112.91 | 2,025.41 | 2,065.53 | 2,065.53 | 440,700 |
Feb 01, 2021 | 1,996.19 | 2,006.38 | 1,965.00 | 1,990.46 | 1,990.46 | 478,700 |
Jan 29, 2021 | 2,036.00 | 2,040.00 | 1,938.80 | 1,944.33 | 1,944.33 | 536,200 |
Jan 28, 2021 | 1,979.04 | 2,048.77 | 1,935.88 | 2,034.10 | 2,034.10 | 843,300 |
Jan 27, 2021 | 1,949.33 | 1,975.96 | 1,860.73 | 1,886.09 | 1,886.09 | 705,600 |
Jan 26, 2021 | 2,033.37 | 2,056.73 | 1,974.65 | 1,983.16 | 1,983.16 | 447,600 |
Jan 25, 2021 | 2,044.86 | 2,060.35 | 1,947.09 | 2,018.43 | 2,018.43 | 879,500 |
Jan 22, 2021 | 2,101.83 | 2,109.51 | 2,065.00 | 2,066.24 | 2,066.24 | 356,700 |
Jan 21, 2021 | 2,140.90 | 2,157.01 | 2,105.00 | 2,109.94 | 2,109.94 | 460,800 |
Jan 20, 2021 | 2,179.98 | 2,179.98 | 2,124.56 | 2,160.05 | 2,160.05 | 339,000 |
Jan 19, 2021 | 2,135.00 | 2,169.95 | 2,108.96 | 2,163.04 | 2,163.04 | 274,900 |
Jan 15, 2021 | 2,179.29 | 2,179.29 | 2,116.00 | 2,119.23 | 2,119.23 | 340,800 |
Jan 14, 2021 | 2,185.27 | 2,215.78 | 2,178.77 | 2,182.59 | 2,182.59 | 273,100 |
Jan 13, 2021 | 2,168.40 | 2,208.08 | 2,168.40 | 2,182.42 | 2,182.42 | 239,600 |
Jan 12, 2021 | 2,237.36 | 2,243.64 | 2,191.63 | 2,196.34 | 2,196.34 | 259,400 |
Jan 11, 2021 | 2,252.43 | 2,290.04 | 2,214.03 | 2,221.27 | 2,221.27 | 320,600 |
Jan 08, 2021 | 2,256.34 | 2,289.98 | 2,248.47 | 2,281.54 | 2,281.54 | 310,500 |
Jan 07, 2021 | 2,278.15 | 2,288.00 | 2,219.77 | 2,239.85 | 2,239.85 | 299,700 |
Jan 06, 2021 | 2,175.89 | 2,288.49 | 2,160.00 | 2,249.81 | 2,249.81 | 393,400 |
Jan 05, 2021 | 2,164.00 | 2,225.94 | 2,154.56 | 2,188.07 | 2,188.07 | 348,200 |
Jan 04, 2021 | 2,250.00 | 2,257.19 | 2,121.21 | 2,164.08 | 2,164.08 | 334,000 |
Dec 31, 2020 | 2,198.07 | 2,227.97 | 2,185.00 | 2,227.27 | 2,227.27 | 176,600 |
Dec 30, 2020 | 2,200.00 | 2,214.01 | 2,174.97 | 2,205.26 | 2,205.26 | 229,700 |
Dec 29, 2020 | 2,165.98 | 2,200.00 | 2,153.96 | 2,185.40 | 2,185.40 | 341,900 |
Dec 28, 2020 | 2,129.45 | 2,152.26 | 2,124.46 | 2,137.92 | 2,137.92 | 251,000 |
Dec 24, 2020 | 2,119.00 | 2,119.00 | 2,081.00 | 2,088.35 | 2,088.35 | 182,500 |
Dec 23, 2020 | 2,055.39 | 2,114.15 | 2,050.43 | 2,100.85 | 2,100.85 | 314,700 |
Dec 22, 2020 | 2,068.35 | 2,069.36 | 2,031.39 | 2,052.82 | 2,052.82 | 198,800 |
Dec 21, 2020 | 2,050.00 | 2,071.82 | 2,024.02 | 2,068.20 | 2,068.20 | 357,100 |
Dec 18, 2020 | 2,118.75 | 2,118.75 | 2,087.93 | 2,099.65 | 2,099.65 | 536,200 |
Dec 17, 2020 | 2,117.95 | 2,126.95 | 2,070.52 | 2,113.43 | 2,113.43 | 295,300 |
Dec 16, 2020 | 2,118.20 | 2,118.20 | 2,077.40 | 2,098.71 | 2,098.71 | 238,600 |
Dec 15, 2020 | 2,078.22 | 2,105.82 | 2,055.01 | 2,098.05 | 2,098.05 | 314,700 |
Dec 14, 2020 | 2,120.09 | 2,143.06 | 2,065.08 | 2,066.01 | 2,066.01 | 339,200 |
Dec 11, 2020 | 2,090.22 | 2,104.02 | 2,050.13 | 2,089.21 | 2,089.21 | 354,500 |
Dec 10, 2020 | 2,094.99 | 2,151.58 | 2,079.19 | 2,104.87 | 2,104.87 | 380,200 |
Dec 09, 2020 | 2,100.47 | 2,170.03 | 2,076.81 | 2,107.11 | 2,107.11 | 697,900 |
Dec 08, 2020 | 2,093.06 | 2,128.21 | 2,082.45 | 2,086.65 | 2,086.65 | 342,300 |
Dec 07, 2020 | 2,119.97 | 2,137.43 | 2,085.00 | 2,128.78 | 2,128.78 | 321,500 |
Dec 04, 2020 | 2,103.70 | 2,138.97 | 2,090.00 | 2,125.03 | 2,125.03 | 339,500 |
Dec 03, 2020 | 2,096.80 | 2,122.03 | 2,065.18 | 2,096.63 | 2,096.63 | 337,300 |
Dec 02, 2020 | 2,052.67 | 2,097.99 | 2,036.88 | 2,078.42 | 2,078.42 | 247,700 |
Dec 01, 2020 | 2,047.21 | 2,088.85 | 2,030.00 | 2,052.67 | 2,052.67 | 295,800 |
Nov 30, 2020 | 2,057.67 | 2,058.00 | 2,019.87 | 2,028.45 | 2,028.45 | 335,500 |
Nov 27, 2020 | 2,067.86 | 2,083.72 | 2,048.28 | 2,052.67 | 2,052.67 | 117,200 |
Nov 25, 2020 | 2,108.74 | 2,118.96 | 2,043.85 | 2,063.80 | 2,063.80 | 215,900 |
Nov 24, 2020 | 2,050.00 | 2,107.03 | 2,026.61 | 2,103.45 | 2,103.45 | 445,600 |
Nov 23, 2020 | 2,004.87 | 2,042.06 | 2,000.00 | 2,019.84 | 2,019.84 | 336,500 |
Nov 20, 2020 | 2,017.60 | 2,036.52 | 1,987.84 | 1,992.77 | 1,992.77 | 307,800 |
Nov 19, 2020 | 2,022.84 | 2,054.98 | 2,000.00 | 2,010.97 | 2,010.97 | 388,800 |
Nov 18, 2020 | 2,076.00 | 2,103.51 | 2,044.02 | 2,044.60 | 2,044.60 | 376,700 |
Nov 17, 2020 | 2,080.00 | 2,091.52 | 2,057.96 | 2,081.25 | 2,081.25 | 339,100 |
Nov 16, 2020 | 2,117.87 | 2,121.99 | 2,060.78 | 2,109.61 | 2,109.61 | 845,900 |
Nov 13, 2020 | 1,970.00 | 2,069.89 | 1,970.00 | 2,052.87 | 2,052.87 | 445,500 |
Nov 12, 2020 | 1,975.00 | 1,990.00 | 1,953.15 | 1,962.92 | 1,962.92 | 381,500 |
Nov 11, 2020 | 1,996.95 | 2,008.00 | 1,955.70 | 2,000.02 | 2,000.02 | 441,300 |
Nov 10, 2020 | 2,079.59 | 2,103.00 | 1,989.61 | 2,007.44 | 2,007.44 | 738,500 |
Nov 09, 2020 | 2,049.00 | 2,128.02 | 2,013.22 | 2,118.24 | 2,118.24 | 1,649,300 |
Nov 06, 2020 | 1,721.04 | 1,796.01 | 1,701.09 | 1,783.75 | 1,783.75 | 452,300 |
Nov 05, 2020 | 1,734.01 | 1,783.17 | 1,734.01 | 1,768.31 | 1,768.31 | 388,200 |
Nov 04, 2020 | 1,702.97 | 1,751.83 | 1,674.80 | 1,713.32 | 1,713.32 | 423,200 |
Nov 03, 2020 | 1,622.79 | 1,682.33 | 1,598.78 | 1,669.58 | 1,669.58 | 341,100 |
Nov 02, 2020 | 1,653.50 | 1,653.50 | 1,598.01 | 1,604.13 | 1,604.13 | 342,700 |
Oct 30, 2020 | 1,620.78 | 1,634.96 | 1,591.10 | 1,622.50 | 1,622.50 | 411,100 |
Oct 29, 2020 | 1,600.00 | 1,643.10 | 1,589.00 | 1,630.26 | 1,630.26 | 340,900 |
Oct 28, 2020 | 1,663.17 | 1,669.98 | 1,602.55 | 1,605.05 | 1,605.05 | 420,800 |
Oct 27, 2020 | 1,738.56 | 1,745.00 | 1,685.36 | 1,697.71 | 1,697.71 | 244,900 |
Oct 26, 2020 | 1,775.13 | 1,793.27 | 1,714.12 | 1,749.29 | 1,749.29 | 294,900 |
Oct 23, 2020 | 1,800.79 | 1,826.16 | 1,788.95 | 1,823.55 | 1,823.55 | 316,800 |
Oct 22, 2020 | 1,714.19 | 1,797.37 | 1,702.38 | 1,792.02 | 1,792.02 | 475,100 |
Oct 21, 2020 | 1,660.00 | 1,704.26 | 1,657.38 | 1,702.03 | 1,702.03 | 284,500 |
Oct 20, 2020 | 1,673.00 | 1,688.73 | 1,661.10 | 1,671.71 | 1,671.71 | 292,600 |
Oct 19, 2020 | 1,679.75 | 1,686.47 | 1,652.37 | 1,653.02 | 1,653.02 | 317,900 |
Oct 16, 2020 | 1,704.00 | 1,712.84 | 1,667.58 | 1,667.87 | 1,667.87 | 416,200 |
Oct 15, 2020 | 1,700.00 | 1,711.16 | 1,686.42 | 1,702.11 | 1,702.11 | 321,600 |
Oct 14, 2020 | 1,783.38 | 1,791.17 | 1,730.88 | 1,732.60 | 1,732.60 | 316,800 |
Oct 13, 2020 | 1,840.00 | 1,846.98 | 1,771.87 | 1,780.97 | 1,780.97 | 426,200 |
Oct 12, 2020 | 1,830.83 | 1,866.00 | 1,826.66 | 1,845.00 | 1,845.00 | 357,000 |
Oct 09, 2020 | 1,807.00 | 1,828.81 | 1,786.71 | 1,817.89 | 1,817.89 | 264,900 |
Oct 08, 2020 | 1,770.06 | 1,794.53 | 1,753.00 | 1,788.81 | 1,788.81 | 262,900 |
Oct 07, 2020 | 1,724.00 | 1,761.18 | 1,720.00 | 1,758.85 | 1,758.85 | 215,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |