Date
stringlengths 10
10
| Open
float64 18.1
529
| High
float64 18.3
531
| Low
float64 17.6
519
| Close
float64 17.7
527
| Adj Close
float64 17.7
527
| Volume
int64 5.47M
574M
|
|---|---|---|---|---|---|---|
2020-05-01
| 201.600006
| 207.279999
| 199.050003
| 202.270004
| 202.055618
| 30,415,600
|
2020-05-04
| 200.199997
| 205.910004
| 198.759995
| 205.259995
| 205.042435
| 19,250,700
|
2020-05-05
| 207.020004
| 210.380005
| 206.5
| 207.070007
| 206.85054
| 21,071,200
|
2020-05-06
| 208.119995
| 211.600006
| 206.660004
| 208.470001
| 208.249039
| 21,857,000
|
2020-05-07
| 211.160004
| 211.600006
| 209.039993
| 211.259995
| 211.036087
| 15,152,000
|
2020-05-08
| 212.240005
| 213.210007
| 210.850006
| 212.350006
| 212.124939
| 12,506,000
|
2020-05-11
| 210.889999
| 215
| 210.369995
| 213.179993
| 212.954041
| 12,911,900
|
2020-05-12
| 213.289993
| 215.279999
| 210
| 210.100006
| 209.877319
| 14,704,600
|
2020-05-13
| 209.429993
| 210.779999
| 202.110001
| 205.100006
| 204.882629
| 20,684,600
|
2020-05-14
| 202.559998
| 206.929993
| 200.690002
| 206.809998
| 206.590805
| 17,178,900
|
2020-05-15
| 205.270004
| 211.339996
| 204.119995
| 210.880005
| 210.656494
| 19,383,200
|
2020-05-18
| 212.149994
| 214.639999
| 210.940002
| 213.190002
| 212.96405
| 20,151,900
|
2020-05-19
| 213.270004
| 220.490005
| 212.830002
| 216.880005
| 216.650131
| 31,843,200
|
2020-05-20
| 223.5
| 231.339996
| 223.190002
| 229.970001
| 229.726257
| 50,162,900
|
2020-05-21
| 234.720001
| 237.199997
| 231.199997
| 231.389999
| 231.144745
| 47,782,600
|
2020-05-22
| 231.509995
| 235.990005
| 228.740005
| 234.910004
| 234.661026
| 33,925,600
|
2020-05-26
| 239.770004
| 240.899994
| 231.669998
| 232.199997
| 231.953888
| 33,178,300
|
2020-05-27
| 229.070007
| 230.559998
| 221.130005
| 229.139999
| 228.897141
| 34,697,600
|
2020-05-28
| 224.300003
| 231.630005
| 224
| 225.460007
| 225.221039
| 29,377,200
|
2020-05-29
| 225.199997
| 227.490005
| 222.880005
| 225.089996
| 224.851425
| 23,241,500
|
2020-06-01
| 224.589996
| 232.440002
| 223.5
| 231.910004
| 231.6642
| 18,223,800
|
2020-06-02
| 230.940002
| 233
| 226.559998
| 232.720001
| 232.473343
| 20,919,000
|
2020-06-03
| 232.110001
| 232.649994
| 228.529999
| 230.160004
| 229.916061
| 15,380,300
|
2020-06-04
| 229.559998
| 231.630005
| 224.610001
| 226.289993
| 226.050156
| 17,041,500
|
2020-06-05
| 226.710007
| 231.350006
| 225.309998
| 230.770004
| 230.525406
| 16,750,400
|
2020-06-08
| 229.029999
| 231.550003
| 227.410004
| 231.399994
| 231.154739
| 15,466,500
|
2020-06-09
| 231.520004
| 239.770004
| 230.410004
| 238.669998
| 238.417038
| 27,462,900
|
2020-06-10
| 240.960007
| 241.210007
| 235.279999
| 236.729996
| 236.479095
| 20,720,700
|
2020-06-11
| 229.940002
| 232.889999
| 223.550003
| 224.429993
| 224.192123
| 26,708,200
|
2020-06-12
| 229.899994
| 231.660004
| 224.5
| 228.580002
| 228.337738
| 22,091,400
|
2020-06-15
| 225.089996
| 233.770004
| 224.800003
| 232.5
| 232.253571
| 15,340,300
|
2020-06-16
| 237.139999
| 238.460007
| 233
| 235.649994
| 235.400238
| 15,236,700
|
2020-06-17
| 235
| 237.589996
| 231.729996
| 235.529999
| 235.280365
| 19,578,100
|
2020-06-18
| 234.990005
| 236.139999
| 232.149994
| 235.940002
| 235.689926
| 15,782,500
|
2020-06-19
| 237.789993
| 240.830002
| 235.550003
| 238.789993
| 238.536896
| 30,081,300
|
2020-06-22
| 238.559998
| 240.699997
| 236.910004
| 239.220001
| 238.966461
| 18,917,800
|
2020-06-23
| 241.279999
| 245.190002
| 239.860001
| 242.240005
| 241.983261
| 24,017,900
|
2020-06-24
| 241.199997
| 243.220001
| 232.679993
| 234.020004
| 233.771973
| 20,834,900
|
2020-06-25
| 234.619995
| 237.300003
| 232.740005
| 235.679993
| 235.430191
| 18,704,300
|
2020-06-26
| 232.639999
| 233.089996
| 215.399994
| 216.080002
| 215.850983
| 76,343,900
|
2020-06-29
| 209.75
| 220.75
| 207.110001
| 220.639999
| 220.406143
| 58,514,300
|
2020-06-30
| 220.589996
| 227.5
| 218.470001
| 227.070007
| 226.829346
| 33,927,100
|
2020-07-01
| 228.5
| 239
| 227.559998
| 237.550003
| 237.298233
| 43,399,700
|
2020-07-02
| 239
| 240
| 232.610001
| 233.419998
| 233.172592
| 30,633,600
|
2020-07-06
| 233.759995
| 240.399994
| 232.270004
| 240.279999
| 240.02533
| 26,206,200
|
2020-07-07
| 239.410004
| 247.649994
| 238.820007
| 240.860001
| 240.604721
| 27,887,800
|
2020-07-08
| 238.110001
| 246.990005
| 236.589996
| 243.580002
| 243.321838
| 29,791,300
|
2020-07-09
| 245
| 246.529999
| 239.240005
| 244.5
| 244.24086
| 22,174,900
|
2020-07-10
| 243.690002
| 245.490005
| 239.320007
| 245.070007
| 244.810257
| 22,982,700
|
2020-07-13
| 247.009995
| 250.149994
| 238.419998
| 239
| 238.746689
| 24,674,900
|
2020-07-14
| 236.759995
| 240.330002
| 232.029999
| 239.729996
| 239.475906
| 23,378,100
|
2020-07-15
| 241.550003
| 244.820007
| 238.050003
| 240.279999
| 240.02533
| 19,133,600
|
2020-07-16
| 238
| 241.759995
| 236.330002
| 240.929993
| 240.674637
| 18,880,700
|
2020-07-17
| 241
| 244.160004
| 237.860001
| 242.029999
| 241.773468
| 18,152,400
|
2020-07-20
| 240.059998
| 246.050003
| 235.639999
| 245.419998
| 245.159882
| 20,872,200
|
2020-07-21
| 246.220001
| 246.910004
| 240.080002
| 241.75
| 241.493774
| 19,364,200
|
2020-07-22
| 240.259995
| 241.899994
| 238.119995
| 239.869995
| 239.615753
| 15,427,900
|
2020-07-23
| 239.630005
| 242.419998
| 231.75
| 232.600006
| 232.35347
| 21,771,800
|
2020-07-24
| 230.190002
| 233.490005
| 226.899994
| 230.710007
| 230.465485
| 18,325,800
|
2020-07-27
| 231.460007
| 234.949997
| 230.830002
| 233.5
| 233.252518
| 13,163,100
|
2020-07-28
| 234.630005
| 234.960007
| 229.830002
| 230.119995
| 229.876099
| 14,170,100
|
2020-07-29
| 231.139999
| 233.699997
| 230.309998
| 233.289993
| 233.042725
| 13,588,300
|
2020-07-30
| 230.220001
| 234.889999
| 229
| 234.5
| 234.25145
| 20,615,300
|
2020-07-31
| 255.820007
| 255.850006
| 249
| 253.669998
| 253.401138
| 53,005,100
|
2020-08-03
| 252.649994
| 255.399994
| 250.330002
| 251.960007
| 251.692963
| 23,124,900
|
2020-08-04
| 251.559998
| 252.800003
| 247.429993
| 249.830002
| 249.565216
| 17,183,500
|
2020-08-05
| 250.190002
| 252.270004
| 247.770004
| 249.119995
| 248.855957
| 13,050,100
|
2020-08-06
| 249.039993
| 266.600006
| 248.669998
| 265.279999
| 264.99884
| 45,241,600
|
2020-08-07
| 264.079987
| 278.890015
| 263.429993
| 268.440002
| 268.155487
| 72,766,400
|
2020-08-10
| 268.040009
| 273.859985
| 259.690002
| 263
| 262.721252
| 30,248,800
|
2020-08-11
| 260.190002
| 265.920013
| 255.130005
| 256.130005
| 255.858536
| 28,238,300
|
2020-08-12
| 258.970001
| 263.899994
| 258.109985
| 259.890015
| 259.614563
| 21,415,700
|
2020-08-13
| 261.549988
| 265.160004
| 259.570007
| 261.299988
| 261.023041
| 17,374,000
|
2020-08-14
| 262.309998
| 262.649994
| 258.679993
| 261.23999
| 260.963104
| 14,792,700
|
2020-08-17
| 262.5
| 264.100006
| 259.399994
| 261.160004
| 260.883209
| 13,351,100
|
2020-08-18
| 260.950012
| 265.149994
| 259.26001
| 262.339996
| 262.061951
| 18,690,400
|
2020-08-19
| 261.390015
| 267.910004
| 261.350006
| 262.589996
| 262.311676
| 23,291,500
|
2020-08-20
| 261.5
| 269.630005
| 261.459991
| 269.01001
| 268.724884
| 20,299,700
|
2020-08-21
| 268.690002
| 270.48999
| 266.420013
| 267.01001
| 266.72702
| 15,538,600
|
2020-08-24
| 271.070007
| 277.25
| 268.769989
| 271.390015
| 271.102356
| 23,685,600
|
2020-08-25
| 272.410004
| 283.089996
| 270.26001
| 280.820007
| 280.522369
| 42,127,200
|
2020-08-26
| 284
| 304.670013
| 284
| 303.910004
| 303.587891
| 69,015,200
|
2020-08-27
| 300.160004
| 301.230011
| 292.019989
| 293.220001
| 292.90921
| 30,301,300
|
2020-08-28
| 295
| 297.230011
| 290.980011
| 293.660004
| 293.348755
| 17,157,400
|
2020-08-31
| 293.950012
| 296.880005
| 291.549988
| 293.200012
| 292.889252
| 17,345,100
|
2020-09-01
| 294.709991
| 301.48999
| 292.709991
| 295.440002
| 295.126862
| 17,295,900
|
2020-09-02
| 298.880005
| 303.600006
| 293.049988
| 302.5
| 302.179382
| 24,341,400
|
2020-09-03
| 295.98999
| 297.600006
| 283.630005
| 291.119995
| 290.811432
| 32,294,100
|
2020-09-04
| 287.25
| 289
| 271.140015
| 282.730011
| 282.430359
| 30,333,700
|
2020-09-08
| 271.279999
| 279.299988
| 269.420013
| 271.160004
| 270.872589
| 24,864,000
|
2020-09-09
| 275.769989
| 278.480011
| 271.350006
| 273.720001
| 273.429901
| 22,918,800
|
2020-09-10
| 275.51001
| 279.160004
| 267.029999
| 268.089996
| 267.805847
| 24,814,700
|
2020-09-11
| 270.059998
| 271.390015
| 262.640015
| 266.609985
| 266.327423
| 18,913,900
|
2020-09-14
| 270.950012
| 276.640015
| 265.700012
| 266.149994
| 265.867889
| 24,093,800
|
2020-09-15
| 270.670013
| 274.519989
| 269.299988
| 272.420013
| 272.131287
| 18,478,500
|
2020-09-16
| 267.290009
| 272.440002
| 261.790009
| 263.519989
| 263.240692
| 29,183,400
|
2020-09-17
| 258.279999
| 261.5
| 250.190002
| 254.820007
| 254.549927
| 31,281,400
|
2020-09-18
| 258.399994
| 259.200012
| 250.050003
| 252.529999
| 252.262344
| 28,130,800
|
2020-09-21
| 247.539993
| 249.949997
| 244.130005
| 248.149994
| 247.886978
| 24,709,400
|
2020-09-22
| 253.309998
| 255.320007
| 248.220001
| 254.75
| 254.479996
| 30,293,100
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.