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
|
|---|---|---|---|---|---|---|
2021-02-17
| 271.23999
| 273.970001
| 269.579987
| 273.570007
| 273.28006
| 12,763,200
|
2021-02-18
| 269.570007
| 271.950012
| 266.029999
| 269.390015
| 269.104492
| 15,249,100
|
2021-02-19
| 269.859985
| 270.269989
| 260.149994
| 261.559998
| 261.282776
| 25,622,600
|
2021-02-22
| 257.950012
| 263.070007
| 257.529999
| 260.329987
| 260.054077
| 17,434,900
|
2021-02-23
| 259.5
| 267.459991
| 254.960007
| 265.859985
| 265.578217
| 21,924,600
|
2021-02-24
| 262.329987
| 266.380005
| 258.390015
| 264.309998
| 264.029846
| 15,736,100
|
2021-02-25
| 262.299988
| 266.940002
| 254.039993
| 254.690002
| 254.420059
| 19,053,100
|
2021-02-26
| 256.470001
| 265.549988
| 256.470001
| 257.619995
| 257.346954
| 26,619,500
|
2021-03-01
| 260.820007
| 266.649994
| 257.899994
| 264.910004
| 264.629242
| 22,157,300
|
2021-03-02
| 265.779999
| 266.709991
| 258.649994
| 259
| 258.725494
| 15,191,700
|
2021-03-03
| 260.290009
| 260.98999
| 255.100006
| 255.410004
| 255.139297
| 15,513,500
|
2021-03-04
| 256.470001
| 266.48999
| 253.5
| 257.640015
| 257.366943
| 31,626,500
|
2021-03-05
| 260.670013
| 265.450012
| 255.610001
| 264.279999
| 263.999878
| 26,820,100
|
2021-03-08
| 265.549988
| 265.579987
| 255.050003
| 255.309998
| 255.039398
| 18,391,800
|
2021-03-09
| 261.179993
| 268.529999
| 259.809998
| 265.73999
| 265.458344
| 22,039,700
|
2021-03-10
| 268.640015
| 268.970001
| 262.869995
| 264.899994
| 264.619232
| 14,210,300
|
2021-03-11
| 268.109985
| 277.899994
| 267.820007
| 273.880005
| 273.589722
| 21,834,000
|
2021-03-12
| 269.140015
| 269.73999
| 264.019989
| 268.399994
| 268.115509
| 20,600,200
|
2021-03-15
| 269.079987
| 275.959991
| 268.5
| 273.75
| 273.459869
| 16,844,800
|
2021-03-16
| 276.079987
| 282.140015
| 274.799988
| 279.279999
| 278.983978
| 22,437,700
|
2021-03-17
| 275.709991
| 286.230011
| 275.410004
| 284.01001
| 283.708984
| 21,315,000
|
2021-03-18
| 279.869995
| 285.190002
| 278.279999
| 278.619995
| 278.324677
| 18,728,300
|
2021-03-19
| 281.220001
| 292.799988
| 281.200012
| 290.109985
| 289.80249
| 38,930,500
|
2021-03-22
| 290.450012
| 299.709991
| 286.75
| 293.540009
| 293.228882
| 28,273,100
|
2021-03-23
| 293.149994
| 298
| 289.809998
| 290.630005
| 290.32196
| 23,000,900
|
2021-03-24
| 291
| 291.720001
| 281.160004
| 282.140015
| 281.840973
| 18,675,000
|
2021-03-25
| 280.980011
| 288.059998
| 277.75
| 278.73999
| 278.44455
| 24,505,600
|
2021-03-26
| 278.299988
| 284.5
| 277.769989
| 283.019989
| 282.720032
| 17,629,200
|
2021-03-29
| 285.769989
| 293.179993
| 284.700012
| 290.820007
| 290.51178
| 21,718,800
|
2021-03-30
| 289.829987
| 292.470001
| 286.700012
| 288
| 287.694763
| 17,474,500
|
2021-03-31
| 289.98999
| 296.5
| 288.609985
| 294.529999
| 294.217834
| 19,498,200
|
2021-04-01
| 298.399994
| 302.399994
| 296.600006
| 298.660004
| 298.343445
| 17,616,000
|
2021-04-05
| 300.890015
| 310.769989
| 300.679993
| 308.910004
| 308.582581
| 28,237,000
|
2021-04-06
| 308.839996
| 311.350006
| 305.25
| 306.26001
| 305.935394
| 17,335,200
|
2021-04-07
| 306.339996
| 314.25
| 305.5
| 313.089996
| 312.758148
| 22,855,200
|
2021-04-08
| 314.850006
| 315.880005
| 310.049988
| 313.019989
| 312.688232
| 20,894,100
|
2021-04-09
| 311.399994
| 314.73999
| 310.329987
| 312.459991
| 312.128815
| 15,988,600
|
2021-04-12
| 311.049988
| 312.149994
| 307.929993
| 311.540009
| 311.209808
| 10,881,900
|
2021-04-13
| 312.209991
| 314.429993
| 309.320007
| 309.76001
| 309.431702
| 14,036,900
|
2021-04-14
| 307.299988
| 308.029999
| 301.950012
| 302.820007
| 302.499054
| 17,421,400
|
2021-04-15
| 306.339996
| 310.140015
| 304.100006
| 307.820007
| 307.493744
| 14,558,300
|
2021-04-16
| 308.170013
| 308.950012
| 304.609985
| 306.179993
| 305.855469
| 13,059,200
|
2021-04-19
| 305.01001
| 307.700012
| 300.559998
| 302.23999
| 301.919647
| 14,553,500
|
2021-04-20
| 301.98999
| 305.100006
| 297.209991
| 302.649994
| 302.329224
| 16,796,400
|
2021-04-21
| 301.950012
| 301.980011
| 297.390015
| 301.470001
| 301.150482
| 14,863,500
|
2021-04-22
| 301.329987
| 302.920013
| 296.040009
| 296.519989
| 296.205719
| 16,375,400
|
2021-04-23
| 298.76001
| 302.589996
| 297.149994
| 301.130005
| 300.810852
| 17,536,800
|
2021-04-26
| 303.339996
| 305.799988
| 301.559998
| 303.040009
| 302.718811
| 16,172,600
|
2021-04-27
| 304.279999
| 305.339996
| 301.109985
| 303.570007
| 303.24826
| 15,309,300
|
2021-04-28
| 307.359985
| 310.920013
| 305.369995
| 307.100006
| 306.774506
| 33,907,200
|
2021-04-29
| 330.119995
| 331.809998
| 321.609985
| 329.51001
| 329.160767
| 56,526,800
|
2021-04-30
| 326.140015
| 329.820007
| 324.5
| 325.079987
| 324.735443
| 26,332,400
|
2021-05-03
| 326.170013
| 328.549988
| 321.839996
| 322.579987
| 322.238098
| 18,719,500
|
2021-05-04
| 320.019989
| 322.190002
| 313.119995
| 318.359985
| 318.022552
| 24,032,600
|
2021-05-05
| 318.190002
| 321.059998
| 314.48999
| 315.019989
| 314.686096
| 15,577,600
|
2021-05-06
| 314.519989
| 320.23999
| 313.269989
| 320.019989
| 319.680817
| 19,012,200
|
2021-05-07
| 322.380005
| 322.940002
| 318.75
| 319.079987
| 318.741791
| 15,916,700
|
2021-05-10
| 314.350006
| 314.579987
| 304.829987
| 305.970001
| 305.645721
| 24,239,200
|
2021-05-11
| 300.75
| 306.839996
| 299.690002
| 306.529999
| 306.205109
| 18,920,100
|
2021-05-12
| 301.130005
| 304.959991
| 298.190002
| 302.549988
| 302.229309
| 24,645,500
|
2021-05-13
| 306.079987
| 308.859985
| 302.769989
| 305.26001
| 304.936462
| 18,079,200
|
2021-05-14
| 309.540009
| 316.850006
| 309.079987
| 315.940002
| 315.605133
| 19,245,700
|
2021-05-17
| 313.549988
| 315.679993
| 311.579987
| 315.459991
| 315.125641
| 15,401,300
|
2021-05-18
| 315.589996
| 316.5
| 309.809998
| 309.959991
| 309.63147
| 14,522,400
|
2021-05-19
| 304.190002
| 314.660004
| 303.570007
| 313.589996
| 313.257629
| 19,106,200
|
2021-05-20
| 313.579987
| 319.25
| 313.160004
| 318.609985
| 318.272308
| 17,320,200
|
2021-05-21
| 319.290009
| 319.929993
| 315.809998
| 316.230011
| 315.894836
| 13,600,900
|
2021-05-24
| 318.209991
| 325.950012
| 318.029999
| 324.630005
| 324.285919
| 16,445,400
|
2021-05-25
| 327.079987
| 329.179993
| 324.799988
| 327.790009
| 327.442596
| 16,437,000
|
2021-05-26
| 328.350006
| 329.829987
| 325.820007
| 327.660004
| 327.312714
| 9,686,900
|
2021-05-27
| 328
| 333.779999
| 326.76001
| 332.75
| 332.397308
| 20,477,700
|
2021-05-28
| 331
| 332.869995
| 328.329987
| 328.730011
| 328.381592
| 12,037,400
|
2021-06-01
| 330.149994
| 331.420013
| 326.640015
| 329.130005
| 328.781158
| 11,765,900
|
2021-06-02
| 330.380005
| 331.869995
| 327.119995
| 329.149994
| 328.801117
| 11,654,300
|
2021-06-03
| 325.779999
| 327.380005
| 323.480011
| 326.040009
| 325.694427
| 12,610,800
|
2021-06-04
| 325.899994
| 332.459991
| 325.179993
| 330.350006
| 329.999878
| 13,289,400
|
2021-06-07
| 329.480011
| 337.690002
| 328.929993
| 336.579987
| 336.223236
| 20,136,700
|
2021-06-08
| 336.700012
| 338.299988
| 332.23999
| 333.679993
| 333.326324
| 14,580,500
|
2021-06-09
| 335.73999
| 336.799988
| 330
| 330.25
| 329.899963
| 13,727,900
|
2021-06-10
| 330.790009
| 333.940002
| 328.549988
| 332.459991
| 332.107635
| 13,240,200
|
2021-06-11
| 332.579987
| 332.829987
| 328.929993
| 331.26001
| 330.908905
| 13,587,900
|
2021-06-14
| 331.899994
| 336.820007
| 329.809998
| 336.769989
| 336.413055
| 12,250,800
|
2021-06-15
| 336.98999
| 339.920013
| 335.029999
| 336.75
| 336.393097
| 15,795,200
|
2021-06-16
| 336.700012
| 337.549988
| 328.720001
| 331.079987
| 330.729065
| 17,232,200
|
2021-06-17
| 330.48999
| 337.980011
| 330.149994
| 336.51001
| 336.153351
| 17,794,100
|
2021-06-18
| 334.529999
| 336.149994
| 329
| 329.660004
| 329.310608
| 23,039,500
|
2021-06-21
| 331.089996
| 332.920013
| 327.649994
| 332.290009
| 331.937805
| 11,337,500
|
2021-06-22
| 332.690002
| 339.920013
| 332.600006
| 339.029999
| 338.670654
| 15,345,300
|
2021-06-23
| 339.350006
| 343.420013
| 338.200012
| 340.589996
| 340.229004
| 14,817,800
|
2021-06-24
| 341.850006
| 344.899994
| 341.790009
| 343.179993
| 342.816254
| 12,329,100
|
2021-06-25
| 342.589996
| 344.119995
| 339.679993
| 341.369995
| 341.008179
| 14,594,400
|
2021-06-28
| 342.459991
| 358.140015
| 341.769989
| 355.640015
| 355.263062
| 29,156,100
|
2021-06-29
| 356.269989
| 356.73999
| 349.049988
| 351.890015
| 351.517059
| 21,417,300
|
2021-06-30
| 352.170013
| 352.920013
| 347.170013
| 347.709991
| 347.341461
| 15,107,500
|
2021-07-01
| 346.820007
| 354.670013
| 346.5
| 354.390015
| 354.014404
| 17,137,000
|
2021-07-02
| 355.100006
| 356.440002
| 352.619995
| 354.700012
| 354.324066
| 11,521,300
|
2021-07-06
| 356.5
| 358.790009
| 349.179993
| 352.779999
| 352.406097
| 13,488,500
|
2021-07-07
| 355.26001
| 356.48999
| 350
| 350.48999
| 350.1185
| 14,218,900
|
2021-07-08
| 345.730011
| 348.329987
| 342.559998
| 345.649994
| 345.28363
| 14,406,500
|
2021-07-09
| 345.320007
| 350.709991
| 345.269989
| 350.420013
| 350.048615
| 13,018,700
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.