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
|
|---|---|---|---|---|---|---|
2020-09-23
| 255.259995
| 257.98999
| 248.149994
| 249.020004
| 248.756073
| 19,641,300
|
2020-09-24
| 246.5
| 252.240005
| 245.619995
| 249.529999
| 249.265518
| 20,006,800
|
2020-09-25
| 249.399994
| 255.75
| 246.610001
| 254.820007
| 254.549927
| 18,351,300
|
2020-09-28
| 259.399994
| 259.600006
| 254.820007
| 256.820007
| 256.547821
| 18,826,300
|
2020-09-29
| 257.809998
| 263.329987
| 256.899994
| 261.790009
| 261.512543
| 20,200,200
|
2020-09-30
| 261.980011
| 266.079987
| 260.100006
| 261.899994
| 261.622406
| 20,142,500
|
2020-10-01
| 265.350006
| 268.329987
| 264.799988
| 266.630005
| 266.347412
| 20,009,800
|
2020-10-02
| 261.209991
| 265.149994
| 259.179993
| 259.940002
| 259.66449
| 16,367,600
|
2020-10-05
| 262.200012
| 264.869995
| 260.839996
| 264.649994
| 264.369507
| 12,822,300
|
2020-10-06
| 261.779999
| 265.690002
| 258.23999
| 258.660004
| 258.385864
| 18,696,900
|
2020-10-07
| 259.209991
| 260.179993
| 254.820007
| 258.119995
| 257.846405
| 23,133,400
|
2020-10-08
| 259.75
| 264.619995
| 259.149994
| 263.76001
| 263.480438
| 16,312,800
|
2020-10-09
| 264.519989
| 264.75
| 262.170013
| 264.450012
| 264.169739
| 14,107,800
|
2020-10-12
| 270.200012
| 280.179993
| 267.869995
| 275.75
| 275.457733
| 31,019,300
|
2020-10-13
| 277.579987
| 279.100006
| 273.390015
| 276.140015
| 275.847351
| 18,063,300
|
2020-10-14
| 277.619995
| 278.75
| 271.5
| 271.820007
| 271.531921
| 15,577,800
|
2020-10-15
| 267.600006
| 269.040009
| 263.670013
| 266.720001
| 266.437317
| 15,416,100
|
2020-10-16
| 267.380005
| 271.369995
| 265.299988
| 265.929993
| 265.648132
| 16,622,700
|
2020-10-19
| 265.529999
| 268.549988
| 259.880005
| 261.399994
| 261.122925
| 13,587,000
|
2020-10-20
| 263.059998
| 269.700012
| 262.880005
| 267.559998
| 267.276428
| 18,763,200
|
2020-10-21
| 279.559998
| 283.049988
| 276.369995
| 278.730011
| 278.434601
| 28,998,600
|
2020-10-22
| 279.869995
| 282.450012
| 275.040009
| 278.119995
| 277.825226
| 16,720,000
|
2020-10-23
| 278.799988
| 285.23999
| 276.820007
| 284.790009
| 284.488159
| 17,535,200
|
2020-10-26
| 283.160004
| 285.230011
| 274.26001
| 277.109985
| 276.816284
| 21,322,900
|
2020-10-27
| 278.76001
| 284.51001
| 276.309998
| 283.290009
| 282.989746
| 16,287,200
|
2020-10-28
| 278.790009
| 278.790009
| 267.26001
| 267.670013
| 267.386322
| 23,121,800
|
2020-10-29
| 276.549988
| 283.600006
| 273.779999
| 280.829987
| 280.532349
| 32,368,100
|
2020-10-30
| 274.5
| 276.700012
| 259.100006
| 263.109985
| 262.831116
| 47,247,800
|
2020-11-02
| 264.600006
| 270.470001
| 257.339996
| 261.359985
| 261.082977
| 27,165,700
|
2020-11-03
| 263.160004
| 270.049988
| 260.880005
| 265.299988
| 265.018799
| 17,961,900
|
2020-11-04
| 281
| 288.940002
| 278.619995
| 287.380005
| 287.075409
| 35,364,400
|
2020-11-05
| 291.899994
| 297.380005
| 288.950012
| 294.679993
| 294.367676
| 23,823,600
|
2020-11-06
| 293.950012
| 294.600006
| 288.059998
| 293.410004
| 293.09903
| 13,891,000
|
2020-11-09
| 289.869995
| 292.579987
| 278.529999
| 278.769989
| 278.474518
| 25,117,700
|
2020-11-10
| 273.100006
| 274
| 264
| 272.429993
| 272.141235
| 29,067,700
|
2020-11-11
| 273.470001
| 278.399994
| 272.480011
| 276.480011
| 276.186981
| 14,957,000
|
2020-11-12
| 277.179993
| 279.75
| 274.429993
| 275.079987
| 274.788422
| 12,899,500
|
2020-11-13
| 277.720001
| 277.76001
| 273.100006
| 276.950012
| 276.656464
| 10,391,200
|
2020-11-16
| 275.049988
| 279.410004
| 274.630005
| 278.959991
| 278.664337
| 12,970,400
|
2020-11-17
| 277.679993
| 277.679993
| 273.290009
| 275
| 274.708527
| 15,040,300
|
2020-11-18
| 274.519989
| 277.390015
| 271.839996
| 271.970001
| 271.681732
| 12,152,900
|
2020-11-19
| 271.019989
| 273.470001
| 269.190002
| 272.940002
| 272.650726
| 12,963,700
|
2020-11-20
| 272.559998
| 273
| 269.410004
| 269.700012
| 269.414154
| 18,114,700
|
2020-11-23
| 270.890015
| 270.950012
| 264.529999
| 268.429993
| 268.145477
| 20,990,800
|
2020-11-24
| 268.48999
| 277.820007
| 267.869995
| 276.920013
| 276.626495
| 16,930,400
|
2020-11-25
| 278.140015
| 280.179993
| 272.649994
| 275.589996
| 275.297913
| 12,467,000
|
2020-11-27
| 277.390015
| 279.130005
| 274.820007
| 277.809998
| 277.515564
| 7,808,400
|
2020-11-30
| 276.029999
| 277.700012
| 271.01001
| 276.970001
| 276.676453
| 16,693,300
|
2020-12-01
| 279.160004
| 289.299988
| 278.959991
| 286.549988
| 286.246277
| 20,738,900
|
2020-12-02
| 285.359985
| 291.779999
| 280.829987
| 287.519989
| 287.21524
| 17,361,600
|
2020-12-03
| 286.25
| 286.649994
| 281.070007
| 281.850006
| 281.55127
| 12,921,700
|
2020-12-04
| 280.299988
| 283.459991
| 279.299988
| 279.700012
| 279.403564
| 10,880,300
|
2020-12-07
| 279.190002
| 288.48999
| 278.200012
| 285.579987
| 285.277313
| 13,007,700
|
2020-12-08
| 286.01001
| 286.429993
| 281.549988
| 283.399994
| 283.099609
| 10,747,700
|
2020-12-09
| 283.660004
| 287.630005
| 271.75
| 277.920013
| 277.625458
| 25,189,700
|
2020-12-10
| 275.540009
| 278.730011
| 271.859985
| 277.119995
| 276.826263
| 20,065,100
|
2020-12-11
| 274.529999
| 276.480011
| 270.25
| 273.549988
| 273.26004
| 14,391,400
|
2020-12-14
| 273.369995
| 277.220001
| 271.559998
| 274.190002
| 273.899384
| 16,376,900
|
2020-12-15
| 274.829987
| 276.079987
| 267.470001
| 275.549988
| 275.257935
| 23,979,500
|
2020-12-16
| 274.76001
| 277.859985
| 272.51001
| 275.670013
| 275.377838
| 15,885,000
|
2020-12-17
| 277.070007
| 280.440002
| 273.609985
| 274.480011
| 274.189087
| 16,377,800
|
2020-12-18
| 275.769989
| 278
| 271.140015
| 276.399994
| 276.107025
| 26,693,200
|
2020-12-21
| 272.980011
| 274.670013
| 267.790009
| 272.790009
| 272.500885
| 16,553,700
|
2020-12-22
| 271.5
| 271.5
| 264.630005
| 267.089996
| 266.806915
| 17,312,900
|
2020-12-23
| 266.890015
| 272.170013
| 266.230011
| 268.109985
| 267.825806
| 14,329,000
|
2020-12-24
| 268.880005
| 270.399994
| 266.200012
| 267.399994
| 267.116577
| 6,702,000
|
2020-12-28
| 268.73999
| 277.299988
| 265.660004
| 277
| 276.706421
| 23,299,700
|
2020-12-29
| 276.950012
| 280.51001
| 276.279999
| 276.779999
| 276.486633
| 16,383,000
|
2020-12-30
| 277.950012
| 278.079987
| 271.709991
| 271.869995
| 271.581848
| 11,803,800
|
2020-12-31
| 272
| 277.089996
| 269.809998
| 273.160004
| 272.870483
| 12,900,400
|
2021-01-04
| 274.779999
| 275
| 265.200012
| 268.940002
| 268.654968
| 15,106,100
|
2021-01-05
| 268.290009
| 272.399994
| 268.209991
| 270.970001
| 270.6828
| 9,871,600
|
2021-01-06
| 262
| 267.75
| 260.01001
| 263.309998
| 263.030914
| 24,354,100
|
2021-01-07
| 265.899994
| 271.609985
| 264.779999
| 268.73999
| 268.45517
| 15,789,800
|
2021-01-08
| 268.309998
| 268.950012
| 263.179993
| 267.570007
| 267.286407
| 18,528,300
|
2021-01-11
| 260.480011
| 263.470001
| 255.899994
| 256.839996
| 256.56778
| 30,412,300
|
2021-01-12
| 256.630005
| 259.720001
| 250.300003
| 251.089996
| 250.823868
| 26,383,500
|
2021-01-13
| 251.550003
| 253.949997
| 249.199997
| 251.639999
| 251.373291
| 19,528,900
|
2021-01-14
| 253.399994
| 255.029999
| 244.610001
| 245.639999
| 245.379654
| 29,739,400
|
2021-01-15
| 247.899994
| 253.860001
| 247.160004
| 251.360001
| 251.093582
| 24,942,900
|
2021-01-19
| 256.899994
| 262.200012
| 252.720001
| 261.100006
| 260.823273
| 28,028,500
|
2021-01-20
| 268.929993
| 270.320007
| 263.600006
| 267.480011
| 267.196503
| 25,199,900
|
2021-01-21
| 269.26001
| 273.600006
| 267.48999
| 272.869995
| 272.58078
| 20,838,700
|
2021-01-22
| 272.01001
| 278.470001
| 272
| 274.5
| 274.209045
| 21,954,000
|
2021-01-25
| 278.140015
| 280.100006
| 271.51001
| 278.01001
| 277.715363
| 19,087,000
|
2021-01-26
| 278.140015
| 285.390015
| 277.809998
| 282.049988
| 281.751038
| 19,373,600
|
2021-01-27
| 282.529999
| 283.450012
| 268.119995
| 272.140015
| 271.851563
| 35,346,200
|
2021-01-28
| 277.179993
| 286.790009
| 264.700012
| 265
| 264.719116
| 37,758,800
|
2021-01-29
| 265.299988
| 266.559998
| 254.850006
| 258.329987
| 258.056183
| 30,389,500
|
2021-02-01
| 259.519989
| 264.170013
| 254.910004
| 262.01001
| 261.7323
| 22,914,300
|
2021-02-02
| 264
| 268.850006
| 263.269989
| 267.079987
| 266.796906
| 17,320,800
|
2021-02-03
| 265.619995
| 269.200012
| 263.839996
| 266.649994
| 266.367371
| 14,223,400
|
2021-02-04
| 267.01001
| 268.160004
| 264
| 266.48999
| 266.20755
| 16,060,000
|
2021-02-05
| 266.799988
| 269.170013
| 265.670013
| 268.100006
| 267.815857
| 12,454,400
|
2021-02-08
| 268.75
| 269.859985
| 265
| 266.579987
| 266.297455
| 13,755,200
|
2021-02-09
| 266.440002
| 273.390015
| 265.75
| 269.450012
| 269.164429
| 14,613,400
|
2021-02-10
| 272.450012
| 273.799988
| 267.720001
| 271.869995
| 271.581848
| 14,687,200
|
2021-02-11
| 271.890015
| 273.579987
| 268.48999
| 270.390015
| 270.103424
| 12,828,600
|
2021-02-12
| 270.519989
| 271.179993
| 268.339996
| 270.5
| 270.213287
| 9,097,600
|
2021-02-16
| 270.799988
| 276.600006
| 270.049988
| 273.970001
| 273.679626
| 15,417,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.