Date
stringlengths 10
10
| Open_M
float64 12.1
489
| High_M
float64 12.7
490
| Low_M
float64 11.3
484
| Close_M
float64 11.9
489
| Adj Close_M
float64 11
488
| Volume_M
int64 641k
179M
| Open_V
float64 10.7
290
| High_V
float64 11
291
| Low_V
float64 10.4
288
| Close_V
float64 10.6
290
| Adj Close_V
float64 9.5
290
| Volume_V
int64 1.64M
338M
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2019-12-06 | 292.309998 | 292.5 | 289.679993 | 290.399994 | 283.186432 | 2,425,200 | 182.740005 | 183.279999 | 181.339996 | 182.169998 | 176.535538 | 14,526,700 |
2019-12-09 | 289.190002 | 290.959991 | 288.26001 | 289.059998 | 281.879639 | 1,903,000 | 181.899994 | 183.259995 | 181.300003 | 182.919998 | 177.262344 | 10,233,100 |
2019-12-10 | 289 | 290.170013 | 287.709991 | 288.609985 | 281.440826 | 2,514,300 | 182.550003 | 183.149994 | 181.899994 | 182.259995 | 176.622757 | 8,625,700 |
2019-12-11 | 289.76001 | 290.320007 | 288.109985 | 290.049988 | 282.845032 | 2,298,100 | 183.070007 | 183.080002 | 181.190002 | 182.009995 | 176.380447 | 7,138,800 |
2019-12-12 | 289.899994 | 292.75 | 288.269989 | 292.209991 | 284.951416 | 2,746,400 | 181.660004 | 183.330002 | 180.830002 | 182.639999 | 176.991028 | 11,192,100 |
2019-12-13 | 290.790009 | 296.529999 | 289.799988 | 296.089996 | 288.735077 | 3,565,400 | 182.5 | 185.520004 | 182.039993 | 185.139999 | 179.413681 | 8,558,100 |
2019-12-16 | 298.109985 | 299.480011 | 296.859985 | 296.959991 | 289.583435 | 4,210,700 | 186.330002 | 186.820007 | 185.770004 | 186.240005 | 180.479645 | 8,249,900 |
2019-12-17 | 298.5 | 298.5 | 293.769989 | 296 | 288.647278 | 3,354,500 | 186.5 | 186.779999 | 184.100006 | 185.520004 | 179.781937 | 10,208,700 |
2019-12-18 | 295.200012 | 297.299988 | 294.73999 | 294.73999 | 287.418518 | 2,902,700 | 185.520004 | 186.440002 | 184.899994 | 184.899994 | 179.181122 | 8,968,500 |
2019-12-19 | 294.48999 | 298.179993 | 294.109985 | 297.529999 | 290.139313 | 2,536,900 | 184.5 | 186.580002 | 184.5 | 186.539993 | 180.770355 | 5,854,200 |
2019-12-20 | 300.549988 | 300.549988 | 296.809998 | 298.570007 | 291.153351 | 5,099,400 | 187.600006 | 188.169998 | 186.300003 | 188 | 182.185211 | 11,259,500 |
2019-12-23 | 298.73999 | 299.829987 | 297.100006 | 297.269989 | 289.885773 | 3,590,500 | 188.149994 | 188.410004 | 187 | 187.080002 | 181.293686 | 5,831,700 |
2019-12-24 | 297.959991 | 298.309998 | 296.600006 | 297.480011 | 290.090546 | 641,100 | 187.100006 | 188.020004 | 186.910004 | 187.570007 | 181.768524 | 2,420,900 |
2019-12-26 | 298.109985 | 299.369995 | 297.799988 | 299.200012 | 291.767761 | 1,369,200 | 187.889999 | 189.179993 | 187.699997 | 189.160004 | 183.309372 | 5,237,000 |
2019-12-27 | 300 | 301.529999 | 298.179993 | 300.73999 | 293.269562 | 2,042,600 | 189.740005 | 189.889999 | 188.470001 | 189.389999 | 183.532257 | 5,448,600 |
2019-12-30 | 300.829987 | 301.049988 | 295.279999 | 297.720001 | 290.324585 | 2,717,600 | 189.309998 | 189.479996 | 187.119995 | 187.830002 | 182.020477 | 4,833,600 |
2019-12-31 | 296.100006 | 298.929993 | 295.769989 | 298.589996 | 291.172943 | 2,478,600 | 187.059998 | 188 | 186.539993 | 187.899994 | 182.088303 | 5,273,000 |
2020-01-02 | 300.459991 | 303.529999 | 299.5 | 303.390015 | 295.85376 | 3,272,400 | 189 | 191.139999 | 188.720001 | 191.119995 | 185.208755 | 8,733,000 |
2020-01-03 | 299.459991 | 302.420013 | 298.600006 | 300.429993 | 292.967255 | 2,501,300 | 188.410004 | 190.960007 | 187.919998 | 189.600006 | 183.735733 | 4,899,700 |
2020-01-06 | 297.359985 | 301.329987 | 296.019989 | 301.230011 | 293.747314 | 3,307,200 | 188 | 189.210007 | 187.160004 | 189.190002 | 183.33844 | 10,109,500 |
2020-01-07 | 301.73999 | 303.380005 | 299.880005 | 300.209991 | 292.752686 | 3,182,000 | 189.589996 | 190.100006 | 188.600006 | 188.690002 | 182.853897 | 4,392,300 |
2020-01-08 | 300.779999 | 306.950012 | 300.51001 | 305.100006 | 297.918182 | 3,224,400 | 189.490005 | 192.5 | 188.800003 | 191.919998 | 185.983994 | 5,712,000 |
2020-01-09 | 308.279999 | 310.940002 | 308.019989 | 309.100006 | 301.824036 | 3,292,600 | 193 | 193.919998 | 192.520004 | 193.25 | 187.272842 | 6,748,000 |
2020-01-10 | 311.579987 | 311.950012 | 308.73999 | 311.170013 | 303.845337 | 2,948,000 | 193.5 | 194.570007 | 193.110001 | 193.770004 | 187.776749 | 6,586,400 |
2020-01-13 | 313.26001 | 315.640015 | 312.899994 | 315.209991 | 307.790192 | 3,236,400 | 194.440002 | 195.600006 | 194.279999 | 195.330002 | 189.288498 | 11,290,500 |
2020-01-14 | 316.179993 | 316.420013 | 309.859985 | 310.640015 | 303.327789 | 4,951,400 | 196.740005 | 196.949997 | 195.139999 | 196.050003 | 189.986237 | 6,236,500 |
2020-01-15 | 312.190002 | 315.730011 | 311.040009 | 314.25 | 306.852844 | 4,664,200 | 197 | 200.149994 | 196.320007 | 199.800003 | 193.620285 | 10,831,100 |
2020-01-16 | 317.5 | 320.329987 | 314.98999 | 320.299988 | 312.760315 | 3,323,300 | 201 | 201.5 | 199.779999 | 200.949997 | 194.734634 | 9,983,700 |
2020-01-17 | 321.429993 | 324.029999 | 319.23999 | 323.660004 | 316.041229 | 4,821,000 | 201.759995 | 204.75 | 199.979996 | 204.699997 | 198.368713 | 12,518,900 |
2020-01-21 | 322.410004 | 325.660004 | 321.48999 | 321.929993 | 314.35199 | 5,998,600 | 204.130005 | 208.389999 | 203.800003 | 207.289993 | 200.878571 | 14,861,700 |
2020-01-22 | 324.950012 | 326.790009 | 324.119995 | 324.309998 | 316.676056 | 3,518,500 | 207.509995 | 210.130005 | 207.289993 | 207.899994 | 201.469696 | 8,065,000 |
2020-01-23 | 325 | 325.25 | 322.320007 | 324.980011 | 317.330231 | 4,188,300 | 207.899994 | 208.399994 | 205.300003 | 206.520004 | 200.132431 | 8,520,800 |
2020-01-24 | 326.570007 | 327.089996 | 321.660004 | 323.670013 | 316.051086 | 3,634,700 | 207.419998 | 207.990005 | 204.210007 | 205 | 198.659424 | 7,812,900 |
2020-01-27 | 315.100006 | 319.359985 | 312.5 | 315.769989 | 308.337036 | 4,367,500 | 200 | 203.330002 | 199.100006 | 201.690002 | 195.451813 | 7,198,900 |
2020-01-28 | 315.799988 | 321.519989 | 315.459991 | 320.269989 | 312.73111 | 3,486,200 | 202.389999 | 203.839996 | 201.779999 | 202.850006 | 196.575928 | 7,215,700 |
2020-01-29 | 323 | 324.440002 | 316.769989 | 320.320007 | 312.779877 | 4,389,400 | 204.300003 | 205.919998 | 202.509995 | 204.860001 | 198.523788 | 7,041,700 |
2020-01-30 | 319 | 324.700012 | 318.01001 | 324.459991 | 316.822449 | 3,512,100 | 204 | 208.5 | 203.320007 | 208.210007 | 201.770111 | 8,571,900 |
2020-01-31 | 323.140015 | 324.459991 | 314.5 | 315.940002 | 308.503052 | 5,586,800 | 201.490005 | 203.979996 | 198.259995 | 198.970001 | 192.815948 | 16,699,600 |
2020-02-03 | 318.799988 | 325.480011 | 318.429993 | 324.519989 | 316.881042 | 4,240,100 | 199.940002 | 202.259995 | 199.850006 | 200.809998 | 194.59903 | 10,885,900 |
2020-02-04 | 328.23999 | 331.73999 | 326.290009 | 329.119995 | 321.372742 | 4,158,200 | 203.5 | 204.919998 | 202.229996 | 203.559998 | 197.263962 | 10,205,900 |
2020-02-05 | 335 | 335 | 324.170013 | 328.320007 | 320.591583 | 3,868,000 | 205.5 | 205.600006 | 199.949997 | 202.809998 | 196.53717 | 8,672,400 |
2020-02-06 | 329.320007 | 331.230011 | 327.679993 | 329.299988 | 321.548523 | 3,422,000 | 203.050003 | 204.630005 | 202.479996 | 203.039993 | 196.760071 | 7,001,200 |
2020-02-07 | 328 | 329.850006 | 325.869995 | 327 | 319.302734 | 2,584,200 | 201.979996 | 203.830002 | 201.089996 | 202.740005 | 196.469345 | 5,691,100 |
2020-02-10 | 325.619995 | 330.279999 | 325.51001 | 330.279999 | 322.505463 | 3,848,100 | 201.970001 | 206.130005 | 201.860001 | 205.990005 | 199.61882 | 6,239,500 |
2020-02-11 | 335 | 335.519989 | 329.660004 | 330.920013 | 323.130402 | 3,449,300 | 207.5 | 207.669998 | 203.639999 | 203.940002 | 197.632217 | 10,231,900 |
2020-02-12 | 330.820007 | 334.450012 | 329.220001 | 334.160004 | 326.294067 | 2,451,000 | 205 | 208.149994 | 205 | 207.440002 | 201.023972 | 7,355,800 |
2020-02-13 | 332.309998 | 337.829987 | 332.130005 | 335.839996 | 327.934601 | 3,001,000 | 206.619995 | 208.470001 | 206.050003 | 207.399994 | 201.276306 | 9,495,300 |
2020-02-14 | 337.459991 | 341.040009 | 337.029999 | 340.950012 | 332.924255 | 2,716,300 | 208.289993 | 210.779999 | 208.009995 | 210.289993 | 204.080948 | 6,548,800 |
2020-02-18 | 341.619995 | 343.100006 | 340.390015 | 341.23999 | 333.207458 | 3,597,300 | 210 | 211.5 | 209.360001 | 211.199997 | 204.964066 | 7,651,500 |
2020-02-19 | 343.98999 | 347.23999 | 342.630005 | 344.559998 | 336.449341 | 3,040,300 | 212.520004 | 214.169998 | 211.720001 | 213.309998 | 207.011795 | 5,927,500 |
2020-02-20 | 345.73999 | 347.25 | 338.170013 | 344.450012 | 336.341888 | 4,316,000 | 212.130005 | 213.690002 | 208.279999 | 211.449997 | 205.206696 | 8,531,900 |
2020-02-21 | 342.549988 | 343.890015 | 335.609985 | 339.700012 | 331.703705 | 4,997,100 | 209.899994 | 210.220001 | 207.419998 | 208.809998 | 202.644638 | 9,231,500 |
2020-02-24 | 317.51001 | 329.339996 | 313.839996 | 324.670013 | 317.027435 | 7,816,000 | 197.889999 | 203.770004 | 194.009995 | 198.789993 | 192.920471 | 13,316,800 |
2020-02-25 | 321.339996 | 323.230011 | 300.76001 | 302.890015 | 295.760223 | 12,715,700 | 198.789993 | 199.889999 | 187.720001 | 188.399994 | 182.83728 | 18,539,000 |
2020-02-26 | 302 | 307.890015 | 297.890015 | 298.040009 | 291.024323 | 9,403,300 | 190 | 193.509995 | 187.029999 | 187.210007 | 181.682404 | 14,214,700 |
2020-02-27 | 285.029999 | 297.450012 | 280.940002 | 285.820007 | 279.09201 | 13,814,600 | 182.119995 | 186.339996 | 180 | 180.009995 | 174.695007 | 17,536,600 |
2020-02-28 | 274.890015 | 290.390015 | 273.549988 | 290.25 | 283.417725 | 12,846,000 | 173.789993 | 182.330002 | 172.979996 | 181.759995 | 176.393356 | 22,659,000 |
2020-03-02 | 298.890015 | 306.959991 | 289.440002 | 306.73999 | 299.519531 | 9,688,100 | 186.320007 | 192.440002 | 183.100006 | 192.330002 | 186.65126 | 17,434,500 |
2020-03-03 | 314.589996 | 314.589996 | 290.829987 | 292 | 285.126556 | 8,051,100 | 193.199997 | 194.039993 | 184.5 | 185.729996 | 180.246094 | 15,226,400 |
2020-03-04 | 299.109985 | 302.799988 | 292.75 | 302.359985 | 295.242706 | 6,463,800 | 190.360001 | 194.490005 | 186.169998 | 194.289993 | 188.55336 | 10,789,100 |
2020-03-05 | 295.709991 | 298.709991 | 288.23999 | 290.730011 | 283.886505 | 6,621,300 | 191.240005 | 191.919998 | 185.639999 | 186.960007 | 181.439789 | 10,106,900 |
2020-03-06 | 282.690002 | 288.850006 | 278.619995 | 287.01001 | 280.254059 | 7,061,500 | 183.539993 | 185.990005 | 179.979996 | 184.360001 | 178.91658 | 15,183,200 |
2020-03-09 | 265 | 279.23999 | 261.179993 | 262.01001 | 255.842499 | 8,498,300 | 171.210007 | 179.570007 | 168.309998 | 171.130005 | 166.077194 | 20,486,400 |
2020-03-10 | 276.420013 | 280.869995 | 262.859985 | 280.570007 | 273.965576 | 8,131,400 | 179.470001 | 182.610001 | 171.880005 | 182.600006 | 177.208527 | 16,119,400 |
2020-03-11 | 272.950012 | 274.040009 | 263.309998 | 269.76001 | 263.410034 | 8,366,800 | 177.649994 | 178.729996 | 170.199997 | 172.949997 | 167.84343 | 14,598,200 |
2020-03-12 | 244.529999 | 262.48999 | 240.929993 | 241.5 | 235.815262 | 15,031,500 | 158.5 | 172 | 156.990005 | 160.080002 | 155.353439 | 27,467,700 |
2020-03-13 | 258.779999 | 270.029999 | 245.5 | 270.01001 | 263.654144 | 9,934,900 | 168.720001 | 176.320007 | 162.210007 | 175.830002 | 170.638428 | 19,948,900 |
2020-03-16 | 234.490005 | 257.730011 | 229.259995 | 235.649994 | 230.102951 | 12,111,500 | 151.139999 | 165.309998 | 147.979996 | 152.009995 | 147.521713 | 23,692,000 |
2020-03-17 | 240.479996 | 250.5 | 231.960007 | 237.880005 | 232.280487 | 12,665,200 | 155.75 | 163.699997 | 149.25 | 157.889999 | 153.228134 | 22,298,000 |
2020-03-18 | 222.339996 | 229.100006 | 213.220001 | 227.929993 | 222.564697 | 11,352,800 | 148.460007 | 150.679993 | 139.800003 | 148.479996 | 144.095978 | 22,787,500 |
2020-03-19 | 224.009995 | 238.5 | 211.550003 | 227.149994 | 221.80307 | 9,126,400 | 146.919998 | 157.25 | 141.470001 | 152.25 | 147.754623 | 19,362,800 |
2020-03-20 | 236.020004 | 236.020004 | 210 | 211.419998 | 206.443329 | 10,518,600 | 154.820007 | 158.259995 | 145.669998 | 146.830002 | 142.494675 | 18,692,100 |
2020-03-23 | 203.279999 | 215.679993 | 199.990005 | 203.300003 | 198.514481 | 11,588,700 | 141.330002 | 143.350006 | 133.929993 | 135.740005 | 131.732117 | 30,344,100 |
2020-03-24 | 215.919998 | 238.440002 | 215 | 237.070007 | 231.489563 | 11,654,800 | 144.839996 | 155.25 | 143.580002 | 154.529999 | 149.967331 | 24,488,300 |
2020-03-25 | 247.899994 | 266.299988 | 240.360001 | 256.480011 | 250.442642 | 12,642,700 | 159.320007 | 168.179993 | 153.580002 | 161.779999 | 157.003235 | 20,619,600 |
2020-03-26 | 257.899994 | 265.809998 | 252.619995 | 263.179993 | 256.984924 | 9,957,900 | 162.080002 | 169.529999 | 161.789993 | 168.880005 | 163.893646 | 17,062,900 |
2020-03-27 | 250.240005 | 256.070007 | 244.699997 | 247.649994 | 241.820511 | 7,819,300 | 161.080002 | 167.100006 | 158.149994 | 161.559998 | 156.789749 | 14,950,700 |
2020-03-30 | 245.850006 | 254.25 | 244.649994 | 253.25 | 247.288696 | 5,765,800 | 161.039993 | 165.869995 | 160.690002 | 165.570007 | 160.681366 | 15,714,500 |
2020-03-31 | 252.460007 | 253.419998 | 241.080002 | 241.559998 | 235.873871 | 10,373,900 | 166.429993 | 168.190002 | 160.539993 | 161.119995 | 156.362732 | 20,613,100 |
2020-04-01 | 230.940002 | 237.100006 | 227.100006 | 228.610001 | 223.228683 | 6,646,200 | 156.320007 | 158.070007 | 151.419998 | 153.110001 | 148.589249 | 12,595,200 |
2020-04-02 | 228.389999 | 239.369995 | 227.350006 | 238.880005 | 233.256958 | 6,446,600 | 152.529999 | 158.350006 | 151.289993 | 157.389999 | 152.742905 | 14,051,100 |
2020-04-03 | 236.979996 | 239.880005 | 230.309998 | 237.029999 | 231.45047 | 4,163,000 | 155.559998 | 157.720001 | 150.600006 | 151.850006 | 147.366455 | 11,994,700 |
2020-04-06 | 252 | 267.109985 | 250.009995 | 265.940002 | 259.680084 | 8,636,700 | 160.020004 | 170.729996 | 158.25 | 169.440002 | 164.437073 | 16,479,100 |
2020-04-07 | 281.609985 | 282.869995 | 258.480011 | 259.079987 | 252.981476 | 8,627,300 | 177.759995 | 178.800003 | 168.100006 | 168.589996 | 163.612198 | 15,379,000 |
2020-04-08 | 262.51001 | 271.880005 | 258.910004 | 270.950012 | 264.981171 | 5,690,100 | 171.009995 | 176 | 167.929993 | 174.940002 | 169.774704 | 11,146,500 |
2020-04-09 | 275.130005 | 276 | 267.720001 | 269.399994 | 263.465332 | 6,662,900 | 176.270004 | 177.190002 | 172.850006 | 173.690002 | 168.56163 | 12,231,800 |
2020-04-13 | 268.200012 | 268.700012 | 255.75 | 263.339996 | 257.538788 | 7,114,400 | 172.259995 | 172.320007 | 166.149994 | 168.990005 | 164.000397 | 14,043,700 |
2020-04-14 | 269.880005 | 275.640015 | 269.200012 | 270.720001 | 264.756348 | 6,354,400 | 173.089996 | 175.429993 | 170.830002 | 174.619995 | 169.464142 | 9,980,500 |
2020-04-15 | 260.51001 | 262.950012 | 255.619995 | 257.140015 | 251.475388 | 10,240,700 | 168.699997 | 169.360001 | 164.949997 | 165.960007 | 161.059845 | 12,118,700 |
2020-04-16 | 258.390015 | 258.390015 | 244.710007 | 246.759995 | 241.324051 | 11,455,400 | 167.110001 | 168 | 159.800003 | 162.419998 | 157.624359 | 20,308,200 |
2020-04-17 | 258.25 | 260.700012 | 251.509995 | 259.970001 | 254.243011 | 10,412,100 | 169.649994 | 170.990005 | 164.949997 | 169.539993 | 164.534103 | 15,375,800 |
2020-04-20 | 254.509995 | 256.630005 | 249.669998 | 251.729996 | 246.184555 | 6,042,700 | 167.330002 | 167.429993 | 163.199997 | 164.220001 | 159.371262 | 10,505,200 |
2020-04-21 | 246.649994 | 249.389999 | 244.100006 | 245.350006 | 239.945099 | 5,964,600 | 162 | 162.570007 | 159.149994 | 160.529999 | 155.790161 | 10,562,100 |
2020-04-22 | 251.460007 | 258.600006 | 251 | 256.910004 | 251.250458 | 5,083,200 | 164.660004 | 167.699997 | 162.919998 | 166.589996 | 161.671249 | 14,502,500 |
2020-04-23 | 259.390015 | 262.420013 | 255.270004 | 255.860001 | 250.223602 | 4,270,600 | 167.880005 | 170.410004 | 166.210007 | 166.380005 | 161.467484 | 11,411,300 |
2020-04-24 | 258.429993 | 259.829987 | 252.830002 | 258.76001 | 253.059708 | 3,824,200 | 168.440002 | 168.75 | 164.009995 | 167.320007 | 162.379684 | 8,391,400 |
2020-04-27 | 260.220001 | 265.720001 | 259.51001 | 265.119995 | 259.279572 | 4,099,900 | 168.649994 | 172.350006 | 168.550003 | 171.759995 | 166.688599 | 9,903,300 |
2020-04-28 | 270.399994 | 272.649994 | 262.959991 | 264.600006 | 258.771057 | 4,344,000 | 175 | 175.009995 | 170.380005 | 171.25 | 166.193665 | 8,614,400 |
2020-04-29 | 278.450012 | 285 | 276.26001 | 283.690002 | 277.440491 | 8,505,000 | 176.850006 | 182.25 | 176.100006 | 181.789993 | 176.42244 | 12,862,800 |
2020-04-30 | 278.429993 | 281.630005 | 273.410004 | 274.970001 | 268.912628 | 5,898,900 | 181.779999 | 181.830002 | 177.660004 | 178.720001 | 173.4431 | 11,331,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.