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
|
|---|---|---|---|---|---|---|
2021-07-12
| 351.230011
| 354.190002
| 349.640015
| 353.160004
| 352.785706
| 10,018,600
|
2021-07-13
| 351.5
| 358.48999
| 348.799988
| 352.089996
| 351.716827
| 11,456,000
|
2021-07-14
| 354.559998
| 355.200012
| 346.730011
| 347.630005
| 347.261566
| 13,894,200
|
2021-07-15
| 349.230011
| 349.230011
| 340.220001
| 344.459991
| 344.09491
| 14,781,600
|
2021-07-16
| 344.910004
| 345.98999
| 340.140015
| 341.160004
| 340.798401
| 11,026,100
|
2021-07-19
| 337.570007
| 339.790009
| 334.540009
| 336.950012
| 336.592896
| 14,372,300
|
2021-07-20
| 338.799988
| 343.450012
| 334.5
| 341.660004
| 341.297882
| 11,024,300
|
2021-07-21
| 341.5
| 346.519989
| 341.25
| 346.230011
| 345.863037
| 9,279,700
|
2021-07-22
| 346.679993
| 351.540009
| 345.209991
| 351.190002
| 350.81778
| 12,385,400
|
2021-07-23
| 360.910004
| 375.329987
| 357.190002
| 369.790009
| 369.398071
| 33,694,300
|
2021-07-26
| 369.579987
| 374.440002
| 368.220001
| 372.459991
| 372.065216
| 14,925,200
|
2021-07-27
| 371.910004
| 373.149994
| 364.549988
| 367.809998
| 367.420166
| 15,705,400
|
2021-07-28
| 374.559998
| 377.549988
| 366.929993
| 373.279999
| 372.884369
| 29,676,900
|
2021-07-29
| 361
| 365.519989
| 356.73999
| 358.320007
| 357.940216
| 33,413,200
|
2021-07-30
| 354
| 360.730011
| 352.940002
| 356.299988
| 355.922363
| 15,976,200
|
2021-08-02
| 358.100006
| 359.399994
| 350.73999
| 351.950012
| 351.576996
| 13,180,400
|
2021-08-03
| 352.730011
| 353.769989
| 347.700012
| 351.23999
| 350.867706
| 12,406,100
|
2021-08-04
| 352.420013
| 360.480011
| 351.51001
| 358.920013
| 358.539612
| 14,180,600
|
2021-08-05
| 359.640015
| 363.899994
| 356.899994
| 362.970001
| 362.585297
| 10,247,200
|
2021-08-06
| 361.399994
| 365.149994
| 361.399994
| 363.51001
| 363.124725
| 8,925,000
|
2021-08-09
| 363.76001
| 365.779999
| 360.75
| 361.609985
| 361.226715
| 7,798,900
|
2021-08-10
| 361.829987
| 364.100006
| 359.040009
| 361.130005
| 360.747253
| 7,469,900
|
2021-08-11
| 362.100006
| 362.359985
| 357.809998
| 359.959991
| 359.578461
| 8,400,300
|
2021-08-12
| 358.450012
| 363
| 357.109985
| 362.649994
| 362.265625
| 7,170,700
|
2021-08-13
| 362.970001
| 364.660004
| 361.480011
| 363.179993
| 362.795074
| 7,195,700
|
2021-08-16
| 362.519989
| 366.950012
| 357.380005
| 366.559998
| 366.171478
| 11,222,100
|
2021-08-17
| 362.980011
| 364.670013
| 355.070007
| 358.450012
| 358.070099
| 12,328,700
|
2021-08-18
| 356.25
| 359.859985
| 355.149994
| 355.450012
| 355.073273
| 10,042,400
|
2021-08-19
| 351.350006
| 357.570007
| 351
| 355.119995
| 354.743622
| 12,004,500
|
2021-08-20
| 354.600006
| 359.98999
| 353.309998
| 359.369995
| 358.989105
| 8,697,700
|
2021-08-23
| 359.440002
| 365.690002
| 359.100006
| 363.350006
| 362.964905
| 10,942,000
|
2021-08-24
| 363.660004
| 367.959991
| 361.839996
| 365.51001
| 365.12262
| 9,235,100
|
2021-08-25
| 365.600006
| 370.859985
| 365.399994
| 368.390015
| 367.999573
| 9,684,500
|
2021-08-26
| 368.380005
| 369.440002
| 364.130005
| 364.380005
| 363.993805
| 7,888,700
|
2021-08-27
| 365.100006
| 373.73999
| 364.079987
| 372.630005
| 372.235046
| 11,219,100
|
2021-08-30
| 372.559998
| 381.48999
| 370.519989
| 380.660004
| 380.256531
| 13,547,300
|
2021-08-31
| 379.950012
| 382.76001
| 378.799988
| 379.380005
| 378.977905
| 12,345,400
|
2021-09-01
| 379.589996
| 384.329987
| 378.809998
| 382.049988
| 381.64505
| 11,567,200
|
2021-09-02
| 381.5
| 381.75
| 374.059998
| 375.279999
| 374.882233
| 14,832,900
|
2021-09-03
| 374.75
| 377.160004
| 373.109985
| 376.26001
| 375.861206
| 7,509,600
|
2021-09-07
| 375.880005
| 382.959991
| 373.149994
| 382.179993
| 381.774933
| 10,793,800
|
2021-09-08
| 380.160004
| 380.869995
| 374.790009
| 377.570007
| 377.16983
| 11,067,200
|
2021-09-09
| 377.640015
| 379.829987
| 376.570007
| 378
| 377.599365
| 9,098,900
|
2021-09-10
| 381.359985
| 383.790009
| 378.26001
| 378.690002
| 378.288635
| 11,549,600
|
2021-09-13
| 381.679993
| 381.75
| 374.350006
| 376.51001
| 376.110962
| 13,026,300
|
2021-09-14
| 377.399994
| 378.589996
| 375.109985
| 376.529999
| 376.13092
| 8,711,600
|
2021-09-15
| 377
| 377.559998
| 367.670013
| 373.920013
| 373.523712
| 17,940,300
|
2021-09-16
| 372.790009
| 373.559998
| 369.709991
| 373.059998
| 372.664581
| 11,934,200
|
2021-09-17
| 371.410004
| 371.410004
| 361.589996
| 364.720001
| 364.333435
| 26,299,000
|
2021-09-20
| 359.299988
| 361.029999
| 349.799988
| 355.700012
| 355.322998
| 19,822,800
|
2021-09-21
| 358.5
| 360.040009
| 355.190002
| 357.480011
| 357.101135
| 11,751,900
|
2021-09-22
| 347.230011
| 349.839996
| 340.690002
| 343.209991
| 342.846222
| 43,692,900
|
2021-09-23
| 345.359985
| 349.670013
| 343
| 345.959991
| 345.593323
| 21,806,300
|
2021-09-24
| 343.23999
| 354.350006
| 342.369995
| 352.959991
| 352.585907
| 18,801,900
|
2021-09-27
| 349.809998
| 355.149994
| 347.079987
| 353.579987
| 353.205231
| 15,205,800
|
2021-09-28
| 347.970001
| 349.600006
| 338.920013
| 340.649994
| 340.28894
| 21,710,300
|
2021-09-29
| 343.149994
| 345.230011
| 338.880005
| 339.609985
| 339.250031
| 14,452,200
|
2021-09-30
| 340.450012
| 342.799988
| 338.149994
| 339.390015
| 339.030304
| 16,547,100
|
2021-10-01
| 341.609985
| 345.019989
| 338.640015
| 343.01001
| 342.646454
| 14,905,300
|
2021-10-04
| 335.529999
| 335.940002
| 322.700012
| 326.230011
| 325.884247
| 42,885,000
|
2021-10-05
| 328.579987
| 335.179993
| 326.160004
| 332.959991
| 332.607086
| 35,377,900
|
2021-10-06
| 329.73999
| 334.380005
| 325.799988
| 333.640015
| 333.286407
| 26,443,000
|
2021-10-07
| 337
| 338.839996
| 328.980011
| 329.220001
| 328.871063
| 28,307,500
|
2021-10-08
| 331.51001
| 333.399994
| 328.709991
| 330.049988
| 329.700165
| 15,946,100
|
2021-10-11
| 327.630005
| 330.459991
| 325.309998
| 325.450012
| 325.105072
| 14,708,200
|
2021-10-12
| 323.029999
| 324.380005
| 317.369995
| 323.769989
| 323.426819
| 31,658,700
|
2021-10-13
| 326.970001
| 327
| 322.660004
| 324.540009
| 324.196045
| 14,761,500
|
2021-10-14
| 328.359985
| 330.519989
| 327.100006
| 328.529999
| 328.181793
| 14,302,200
|
2021-10-15
| 328.679993
| 329.070007
| 322.51001
| 324.76001
| 324.415802
| 21,596,400
|
2021-10-18
| 328.950012
| 335.890015
| 327.5
| 335.339996
| 334.984558
| 21,585,000
|
2021-10-19
| 339.649994
| 342.459991
| 337.279999
| 339.98999
| 339.629639
| 18,786,300
|
2021-10-20
| 343.450012
| 343.980011
| 339.450012
| 340.779999
| 340.418823
| 13,639,500
|
2021-10-21
| 340.279999
| 342.309998
| 337.799988
| 341.880005
| 341.517639
| 16,354,400
|
2021-10-22
| 326.350006
| 329.630005
| 321.109985
| 324.609985
| 324.26593
| 35,224,500
|
2021-10-25
| 320.299988
| 329.559998
| 319.720001
| 328.690002
| 328.341614
| 38,409,000
|
2021-10-26
| 328.26001
| 330.209991
| 309.600006
| 315.809998
| 315.475281
| 65,654,000
|
2021-10-27
| 314.190002
| 319.25
| 312.059998
| 312.220001
| 311.889069
| 29,971,800
|
2021-10-28
| 312.98999
| 325.519989
| 308.109985
| 316.920013
| 316.584106
| 50,806,800
|
2021-10-29
| 320.190002
| 326
| 319.600006
| 323.570007
| 323.227051
| 37,059,400
|
2021-11-01
| 326.040009
| 333.450012
| 326
| 329.980011
| 329.63028
| 31,518,900
|
2021-11-02
| 331.380005
| 334.790009
| 323.799988
| 328.079987
| 327.732269
| 28,353,000
|
2021-11-03
| 327.48999
| 332.149994
| 323.200012
| 331.619995
| 331.268524
| 20,786,500
|
2021-11-04
| 334.01001
| 337.269989
| 332.649994
| 335.850006
| 335.494049
| 22,495,300
|
2021-11-05
| 340.309998
| 346.790009
| 339.640015
| 341.130005
| 340.768433
| 26,872,800
|
2021-11-08
| 344.420013
| 344.790009
| 338.339996
| 338.619995
| 338.261108
| 18,342,500
|
2021-11-09
| 340
| 341.309998
| 334.470001
| 335.369995
| 335.014526
| 17,556,700
|
2021-11-10
| 332.48999
| 333.190002
| 325.51001
| 327.640015
| 327.292755
| 21,872,600
|
2021-11-11
| 329.820007
| 332.459991
| 327
| 327.73999
| 327.392609
| 12,376,600
|
2021-11-12
| 330.179993
| 341.859985
| 329.779999
| 340.890015
| 340.528717
| 25,414,300
|
2021-11-15
| 344.339996
| 353.649994
| 343.200012
| 347.559998
| 347.19162
| 25,076,600
|
2021-11-16
| 343.829987
| 346.649994
| 340.869995
| 342.959991
| 342.596497
| 18,181,100
|
2021-11-17
| 344.23999
| 347.299988
| 340.100006
| 340.769989
| 340.408813
| 13,602,800
|
2021-11-18
| 339.720001
| 342.459991
| 335.299988
| 338.690002
| 338.331024
| 17,487,200
|
2021-11-19
| 342.200012
| 352.100006
| 339.899994
| 345.299988
| 344.934021
| 26,488,500
|
2021-11-22
| 349.049988
| 353.829987
| 340.51001
| 341.01001
| 340.64859
| 27,116,800
|
2021-11-23
| 338.929993
| 341.399994
| 333.5
| 337.25
| 336.892548
| 17,225,000
|
2021-11-24
| 336
| 341.779999
| 332.809998
| 341.059998
| 340.698517
| 13,566,200
|
2021-11-26
| 335.799988
| 337.75
| 331.899994
| 333.119995
| 332.766937
| 14,750,700
|
2021-11-29
| 336.890015
| 340.670013
| 335.309998
| 338.029999
| 337.671722
| 16,650,900
|
2021-11-30
| 335
| 335.809998
| 323.429993
| 324.459991
| 324.116089
| 25,390,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.