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
|
|---|---|---|---|---|---|---|
2021-12-01
| 330.290009
| 330.5
| 310.290009
| 310.600006
| 310.270813
| 30,329,600
|
2021-12-02
| 311.399994
| 314.600006
| 307.200012
| 310.390015
| 310.061035
| 24,396,200
|
2021-12-03
| 313.730011
| 313.75
| 299.5
| 306.839996
| 306.514771
| 27,471,000
|
2021-12-06
| 308.130005
| 320.100006
| 306.339996
| 317.869995
| 317.533081
| 21,758,300
|
2021-12-07
| 321.570007
| 326.540009
| 321
| 322.809998
| 322.467865
| 18,794,000
|
2021-12-08
| 325
| 332.75
| 323.070007
| 330.559998
| 330.209625
| 19,937,700
|
2021-12-09
| 329.540009
| 336.130005
| 328
| 329.820007
| 329.470428
| 16,879,200
|
2021-12-10
| 332.559998
| 335.029999
| 326.369995
| 329.75
| 329.400513
| 14,528,000
|
2021-12-13
| 330.950012
| 341.089996
| 329.589996
| 334.48999
| 334.135468
| 22,948,700
|
2021-12-14
| 328.049988
| 335.700012
| 327.649994
| 333.73999
| 333.386261
| 20,461,000
|
2021-12-15
| 332.48999
| 342.109985
| 323.980011
| 341.660004
| 341.297882
| 24,681,300
|
2021-12-16
| 338.980011
| 344.459991
| 333.73999
| 334.899994
| 334.545044
| 22,635,000
|
2021-12-17
| 332.799988
| 337.109985
| 330.75
| 333.790009
| 333.436218
| 40,012,600
|
2021-12-20
| 329.779999
| 329.899994
| 322.529999
| 325.450012
| 325.105072
| 17,901,800
|
2021-12-21
| 326.410004
| 336
| 323.75
| 334.200012
| 333.845795
| 16,116,800
|
2021-12-22
| 333.799988
| 334.51001
| 328.26001
| 330.450012
| 330.099762
| 16,764,600
|
2021-12-23
| 330.100006
| 336.670013
| 328.359985
| 335.23999
| 334.884674
| 13,987,700
|
2021-12-27
| 338.850006
| 347.869995
| 338.01001
| 346.179993
| 345.81308
| 17,795,000
|
2021-12-28
| 346.630005
| 352.709991
| 345.200012
| 346.220001
| 345.853058
| 16,637,600
|
2021-12-29
| 346.910004
| 349.690002
| 341.640015
| 342.940002
| 342.576538
| 10,747,000
|
2021-12-30
| 344
| 347.230011
| 343.220001
| 344.359985
| 343.994995
| 10,593,300
|
2021-12-31
| 343.019989
| 343.440002
| 336.269989
| 336.350006
| 335.9935
| 12,870,500
|
2022-01-03
| 338.299988
| 341.079987
| 337.190002
| 338.540009
| 338.181183
| 14,537,900
|
2022-01-04
| 339.950012
| 343.089996
| 331.869995
| 336.529999
| 336.173309
| 15,998,000
|
2022-01-05
| 333.019989
| 335.76001
| 323.839996
| 324.170013
| 323.826416
| 20,564,500
|
2022-01-06
| 322.820007
| 339.170013
| 322.720001
| 332.459991
| 332.107635
| 27,962,800
|
2022-01-07
| 332.73999
| 337
| 328.880005
| 331.790009
| 331.438354
| 14,722,000
|
2022-01-10
| 325.309998
| 328.339996
| 315.429993
| 328.070007
| 327.72229
| 24,942,400
|
2022-01-11
| 326.779999
| 334.630005
| 325.279999
| 334.369995
| 334.015594
| 16,226,800
|
2022-01-12
| 335.179993
| 336.369995
| 330.029999
| 333.26001
| 332.906799
| 14,104,900
|
2022-01-13
| 334.980011
| 335.630005
| 325.76001
| 326.480011
| 326.133972
| 14,797,100
|
2022-01-14
| 321.790009
| 332.730011
| 321.209991
| 331.899994
| 331.548218
| 16,868,500
|
2022-01-18
| 323.290009
| 324.209991
| 317.640015
| 318.149994
| 317.812805
| 22,645,600
|
2022-01-19
| 319.579987
| 327.100006
| 319.329987
| 319.589996
| 319.251251
| 20,814,700
|
2022-01-20
| 323.899994
| 327.820007
| 315.980011
| 316.559998
| 316.224487
| 16,925,000
|
2022-01-21
| 314.809998
| 318.309998
| 303.040009
| 303.170013
| 302.848694
| 28,710,700
|
2022-01-24
| 297.839996
| 309.529999
| 289.01001
| 308.709991
| 308.382782
| 38,878,100
|
2022-01-25
| 299.950012
| 306.230011
| 297.579987
| 300.149994
| 299.831879
| 25,108,500
|
2022-01-26
| 307.01001
| 307.51001
| 290.850006
| 294.630005
| 294.317719
| 28,348,800
|
2022-01-27
| 297.75
| 301.709991
| 294.26001
| 294.640015
| 294.327728
| 21,629,900
|
2022-01-28
| 295.619995
| 301.899994
| 293.029999
| 301.709991
| 301.390198
| 21,871,600
|
2022-01-31
| 300.679993
| 313.790009
| 299.320007
| 313.26001
| 312.927979
| 21,579,500
|
2022-02-01
| 314.559998
| 319.660004
| 312.119995
| 319
| 318.661896
| 18,023,800
|
2022-02-02
| 327.820007
| 328
| 316.869995
| 323
| 322.657654
| 58,458,300
|
2022-02-03
| 244.649994
| 248
| 235.75
| 237.759995
| 237.507996
| 188,119,900
|
2022-02-04
| 234.970001
| 242.610001
| 230.110001
| 237.089996
| 236.838715
| 89,342,200
|
2022-02-07
| 237.699997
| 238.300003
| 224.009995
| 224.910004
| 224.671631
| 88,613,800
|
2022-02-08
| 220.850006
| 225.770004
| 216.149994
| 220.179993
| 219.946625
| 94,729,700
|
2022-02-09
| 224.199997
| 233.369995
| 222.210007
| 232
| 231.754105
| 86,563,300
|
2022-02-10
| 228.270004
| 235
| 226.699997
| 228.070007
| 227.828278
| 49,310,400
|
2022-02-11
| 228.460007
| 230.419998
| 218.770004
| 219.550003
| 219.317307
| 46,156,900
|
2022-02-14
| 219.309998
| 221
| 214.779999
| 217.699997
| 217.469254
| 38,184,000
|
2022-02-15
| 220.470001
| 221.149994
| 215.059998
| 221
| 220.765762
| 42,685,500
|
2022-02-16
| 212.410004
| 217.460007
| 212.360001
| 216.539993
| 216.310486
| 45,817,500
|
2022-02-17
| 214.020004
| 217.5
| 207.160004
| 207.710007
| 207.489853
| 38,747,500
|
2022-02-18
| 209.389999
| 210.75
| 205.179993
| 206.160004
| 205.941498
| 37,128,400
|
2022-02-22
| 202.339996
| 207.479996
| 200.059998
| 202.080002
| 201.865814
| 39,852,400
|
2022-02-23
| 204.160004
| 206.940002
| 198.050003
| 198.449997
| 198.239655
| 44,481,400
|
2022-02-24
| 191.059998
| 208.350006
| 190.220001
| 207.600006
| 207.379974
| 49,957,200
|
2022-02-25
| 204.940002
| 211.320007
| 203.179993
| 210.479996
| 210.256912
| 37,627,600
|
2022-02-28
| 207.679993
| 213.149994
| 206.830002
| 211.029999
| 210.806335
| 34,239,800
|
2022-03-01
| 209.869995
| 211.75
| 202.220001
| 203.490005
| 203.274323
| 27,094,900
|
2022-03-02
| 204.779999
| 209.149994
| 202.020004
| 208.110001
| 207.88942
| 29,452,100
|
2022-03-03
| 209.020004
| 209.080002
| 201.419998
| 202.970001
| 202.754883
| 27,263,500
|
2022-03-04
| 202.369995
| 205.889999
| 198.789993
| 200.059998
| 199.847961
| 32,130,900
|
2022-03-07
| 200.789993
| 200.889999
| 187.279999
| 187.470001
| 187.271301
| 38,560,600
|
2022-03-08
| 187.850006
| 196.699997
| 186.110001
| 190.289993
| 190.088303
| 37,508,100
|
2022-03-09
| 195.740005
| 199.100006
| 193.919998
| 198.5
| 198.289612
| 31,894,700
|
2022-03-10
| 194.839996
| 196.279999
| 191.070007
| 195.210007
| 195.003113
| 24,853,000
|
2022-03-11
| 192.639999
| 193.559998
| 186.669998
| 187.610001
| 187.411148
| 34,694,500
|
2022-03-14
| 187.029999
| 192.289993
| 185.820007
| 186.630005
| 186.432205
| 31,010,500
|
2022-03-15
| 190.800003
| 192.279999
| 185.910004
| 192.029999
| 191.826462
| 31,721,700
|
2022-03-16
| 194.699997
| 203.729996
| 194.520004
| 203.630005
| 203.414185
| 40,640,300
|
2022-03-17
| 201.699997
| 208.039993
| 201.110001
| 207.839996
| 207.619705
| 29,499,700
|
2022-03-18
| 206.699997
| 216.800003
| 206
| 216.490005
| 216.260544
| 52,128,000
|
2022-03-21
| 214.5
| 214.710007
| 207.630005
| 211.490005
| 211.265854
| 30,142,300
|
2022-03-22
| 211.369995
| 219.460007
| 210.179993
| 216.649994
| 216.420364
| 31,998,800
|
2022-03-23
| 213.330002
| 216.800003
| 212.160004
| 213.460007
| 213.233765
| 23,717,300
|
2022-03-24
| 215
| 220.669998
| 214.789993
| 219.570007
| 219.33728
| 31,502,300
|
2022-03-25
| 220.509995
| 225.5
| 218.889999
| 221.820007
| 221.5849
| 40,039,000
|
2022-03-28
| 222.130005
| 224.039993
| 219.539993
| 223.589996
| 223.353012
| 26,224,100
|
2022-03-29
| 226.070007
| 230.889999
| 225.289993
| 229.860001
| 229.616379
| 31,417,900
|
2022-03-30
| 228.910004
| 231.149994
| 226.710007
| 227.850006
| 227.608505
| 25,588,000
|
2022-03-31
| 228.449997
| 228.490005
| 222.259995
| 222.360001
| 222.124329
| 24,192,300
|
2022-04-01
| 224.550003
| 227.279999
| 222.699997
| 224.850006
| 224.611694
| 19,544,800
|
2022-04-04
| 225.979996
| 234.350006
| 225.860001
| 233.889999
| 233.642105
| 28,054,800
|
2022-04-05
| 234.080002
| 236.860001
| 231.020004
| 231.839996
| 231.594269
| 29,727,200
|
2022-04-06
| 226.910004
| 228.990005
| 221.410004
| 223.300003
| 223.063324
| 28,995,100
|
2022-04-07
| 223.929993
| 225.520004
| 218.559998
| 222.949997
| 222.713699
| 21,037,200
|
2022-04-08
| 222.380005
| 225.130005
| 220.029999
| 222.330002
| 222.09436
| 18,375,700
|
2022-04-11
| 218.419998
| 220.610001
| 215.220001
| 216.460007
| 216.230576
| 20,516,600
|
2022-04-12
| 220.240005
| 222.029999
| 213.130005
| 214.139999
| 213.91304
| 20,128,800
|
2022-04-13
| 211.820007
| 216.610001
| 211.330002
| 214.990005
| 214.762146
| 19,231,800
|
2022-04-14
| 214.889999
| 214.990005
| 210
| 210.179993
| 209.95723
| 18,379,500
|
2022-04-18
| 210
| 213.380005
| 208.300003
| 210.770004
| 210.546616
| 16,580,800
|
2022-04-19
| 210.520004
| 218.429993
| 209
| 217.309998
| 217.079666
| 20,089,900
|
2022-04-20
| 213.610001
| 214.160004
| 198.919998
| 200.419998
| 200.207581
| 43,036,500
|
2022-04-21
| 201.600006
| 202.970001
| 185.580002
| 188.070007
| 187.870667
| 49,954,100
|
2022-04-22
| 190.369995
| 192.720001
| 183.270004
| 184.110001
| 183.914871
| 36,426,800
|
2022-04-25
| 182.729996
| 187.179993
| 181.660004
| 186.990005
| 186.791809
| 29,281,100
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.