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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2020-05-01 | 268.700012 | 273.98999 | 267.209991 | 268.73999 | 262.819794 | 5,067,800 | 174.449997 | 179.639999 | 174.270004 | 175.570007 | 170.386108 | 10,109,600 |
2020-05-04 | 265.5 | 270.070007 | 263.01001 | 269.26001 | 263.328491 | 3,747,100 | 172.949997 | 176.940002 | 171.720001 | 176.149994 | 170.948975 | 9,386,200 |
2020-05-05 | 276.839996 | 277.850006 | 273.299988 | 273.980011 | 267.944458 | 3,926,200 | 179.089996 | 181.100006 | 178.259995 | 178.440002 | 173.171326 | 13,513,000 |
2020-05-06 | 276.959991 | 276.959991 | 271.549988 | 272.440002 | 266.438354 | 3,261,900 | 179.720001 | 180.509995 | 177.880005 | 178.779999 | 173.501328 | 8,540,500 |
2020-05-07 | 277.809998 | 282.450012 | 277.23999 | 278.470001 | 272.33548 | 4,371,400 | 181.75 | 184.979996 | 181.710007 | 182.720001 | 177.324997 | 9,262,200 |
2020-05-08 | 283.399994 | 283.420013 | 279.5 | 282.440002 | 276.218018 | 3,215,400 | 185.029999 | 185.75 | 183.619995 | 185.089996 | 179.625 | 6,470,100 |
2020-05-11 | 279.5 | 282.809998 | 277.630005 | 281.230011 | 275.034729 | 4,056,900 | 183.869995 | 184.619995 | 181.429993 | 183.559998 | 178.140167 | 8,683,100 |
2020-05-12 | 280.450012 | 282.329987 | 272.109985 | 272.109985 | 266.115601 | 4,031,400 | 183.559998 | 183.990005 | 179.369995 | 179.470001 | 174.170929 | 8,219,700 |
2020-05-13 | 272.299988 | 276.070007 | 264.190002 | 269.160004 | 263.23056 | 4,802,100 | 178.5 | 181.089996 | 175.039993 | 177.089996 | 172.148956 | 13,377,100 |
2020-05-14 | 270.200012 | 277.559998 | 263.959991 | 277.309998 | 271.201019 | 6,294,200 | 175.940002 | 181.050003 | 173.820007 | 180.899994 | 175.852661 | 9,695,100 |
2020-05-15 | 276.040009 | 279.140015 | 273.290009 | 278.940002 | 272.795105 | 3,813,300 | 179.979996 | 184.139999 | 178.869995 | 183.490005 | 178.370438 | 10,785,900 |
2020-05-18 | 285.459991 | 292.089996 | 285 | 289.899994 | 283.513672 | 6,037,800 | 188 | 192.830002 | 187.470001 | 191.380005 | 186.040253 | 11,802,200 |
2020-05-19 | 289.170013 | 297.820007 | 287.48999 | 290.730011 | 284.325409 | 5,211,800 | 191.139999 | 194.5 | 189.229996 | 189.360001 | 184.07663 | 7,446,800 |
2020-05-20 | 295.75 | 301.149994 | 295.390015 | 298.799988 | 292.21759 | 4,592,200 | 193 | 194.990005 | 192.410004 | 193.860001 | 188.451111 | 9,545,600 |
2020-05-21 | 299.369995 | 299.929993 | 292.75 | 294.26001 | 287.777649 | 3,944,100 | 193.5 | 193.619995 | 190.020004 | 190.619995 | 185.301453 | 11,338,100 |
2020-05-22 | 295.059998 | 296.799988 | 293.01001 | 294.910004 | 288.41333 | 2,897,000 | 191 | 191.369995 | 189.229996 | 190.860001 | 185.534775 | 5,807,600 |
2020-05-26 | 304.619995 | 305 | 301.940002 | 303.329987 | 296.647858 | 5,246,900 | 195.800003 | 196.270004 | 192.759995 | 193.220001 | 187.828949 | 9,662,200 |
2020-05-27 | 304 | 304.730011 | 292.119995 | 299.769989 | 293.16626 | 5,147,900 | 194.309998 | 194.309998 | 188.520004 | 192.820007 | 187.440109 | 7,650,300 |
2020-05-28 | 300.980011 | 310 | 298.839996 | 302.299988 | 295.640533 | 4,520,800 | 193.539993 | 198.289993 | 192.710007 | 194.259995 | 188.83989 | 8,352,200 |
2020-05-29 | 302 | 304.429993 | 298.869995 | 300.890015 | 294.261627 | 4,930,100 | 194.5 | 196.740005 | 193.279999 | 195.240005 | 189.792587 | 10,211,900 |
2020-06-01 | 300.799988 | 303.059998 | 297.899994 | 301.399994 | 294.760345 | 2,841,800 | 194.710007 | 195.880005 | 193.520004 | 194.350006 | 188.927399 | 6,011,300 |
2020-06-02 | 304.98999 | 306.109985 | 301.690002 | 303.589996 | 296.90213 | 4,131,300 | 195.940002 | 197.520004 | 194.919998 | 196.360001 | 190.881317 | 8,462,100 |
2020-06-03 | 305.480011 | 308.109985 | 302.209991 | 307.070007 | 300.305481 | 3,429,700 | 198 | 198.139999 | 195.570007 | 196.869995 | 191.377121 | 8,879,400 |
2020-06-04 | 305.440002 | 306.619995 | 299.339996 | 301.369995 | 294.731049 | 4,147,700 | 195.979996 | 196.460007 | 193.119995 | 193.639999 | 188.237213 | 7,829,800 |
2020-06-05 | 306.809998 | 312.179993 | 305.649994 | 311.880005 | 305.009491 | 5,058,200 | 196.199997 | 199.770004 | 195.479996 | 199.610001 | 194.040649 | 8,561,200 |
2020-06-08 | 311.059998 | 313.579987 | 307.049988 | 310.410004 | 303.571869 | 3,724,300 | 199.580002 | 199.960007 | 197.130005 | 199.600006 | 194.030914 | 7,628,100 |
2020-06-09 | 309.779999 | 313.470001 | 308.200012 | 311.48999 | 304.628113 | 3,314,800 | 198.360001 | 201.669998 | 198.240005 | 199.080002 | 193.525436 | 6,892,300 |
2020-06-10 | 312.390015 | 316.059998 | 310.290009 | 313.149994 | 306.251587 | 4,089,000 | 199.899994 | 202.179993 | 198.949997 | 200.479996 | 194.886383 | 8,405,300 |
2020-06-11 | 305.01001 | 306.48999 | 291.059998 | 291.25 | 284.833984 | 6,505,300 | 195.139999 | 196.360001 | 188.75 | 188.880005 | 183.610062 | 11,974,600 |
2020-06-12 | 298.790009 | 299.98999 | 290.890015 | 297.790009 | 291.229889 | 4,512,200 | 194.210007 | 195 | 187.850006 | 192.259995 | 186.895752 | 11,706,300 |
2020-06-15 | 290 | 298.920013 | 288.75 | 297.170013 | 290.623566 | 5,932,900 | 187 | 192.479996 | 186.210007 | 191.759995 | 186.409653 | 6,752,700 |
2020-06-16 | 305.910004 | 309.089996 | 300.109985 | 304.480011 | 297.772491 | 4,013,100 | 196.860001 | 198.380005 | 191.800003 | 192.880005 | 187.498413 | 11,057,200 |
2020-06-17 | 305 | 307.480011 | 303.079987 | 303.76001 | 297.06842 | 2,566,400 | 193.660004 | 195.369995 | 193.059998 | 193.559998 | 188.159439 | 5,968,900 |
2020-06-18 | 301.829987 | 305.100006 | 300.5 | 304.850006 | 298.13443 | 2,776,600 | 192.600006 | 194.25 | 192.110001 | 193.910004 | 188.49968 | 5,803,200 |
2020-06-19 | 309.5 | 309.5 | 296.5 | 296.5 | 289.968323 | 4,533,500 | 196.889999 | 197.100006 | 191.369995 | 192.199997 | 186.837387 | 11,483,300 |
2020-06-22 | 299.600006 | 304.950012 | 297.730011 | 304.440002 | 297.733459 | 3,489,200 | 191.990005 | 196.360001 | 191.289993 | 194.960007 | 189.520401 | 6,674,500 |
2020-06-23 | 307.029999 | 310.429993 | 304.420013 | 306.880005 | 300.119629 | 3,801,500 | 196.25 | 200.149994 | 195.820007 | 197.970001 | 192.446426 | 9,866,800 |
2020-06-24 | 305 | 305.519989 | 293.059998 | 294.01001 | 287.533142 | 5,086,000 | 197.020004 | 197.479996 | 190.690002 | 191.410004 | 186.069473 | 9,453,100 |
2020-06-25 | 294.160004 | 298.390015 | 290.670013 | 298.01001 | 291.445068 | 3,294,800 | 191.100006 | 194.240005 | 189.899994 | 193.979996 | 188.567703 | 9,936,600 |
2020-06-26 | 296.880005 | 298.109985 | 289.170013 | 289.339996 | 282.966095 | 4,922,500 | 193.100006 | 194.130005 | 189.080002 | 189.270004 | 183.989136 | 11,836,000 |
2020-06-29 | 291.339996 | 293.149994 | 285.149994 | 292.929993 | 286.47702 | 3,642,200 | 189.910004 | 191.449997 | 187.300003 | 191.380005 | 186.040253 | 8,020,400 |
2020-06-30 | 293.089996 | 296.600006 | 291.01001 | 295.700012 | 289.185944 | 4,283,500 | 191.490005 | 193.75 | 190.160004 | 193.169998 | 187.78035 | 9,040,100 |
2020-07-01 | 295.959991 | 303.269989 | 295.119995 | 301.170013 | 294.535461 | 3,801,300 | 193.850006 | 195.350006 | 192.660004 | 193.779999 | 188.373322 | 6,394,100 |
2020-07-02 | 304.329987 | 306.890015 | 301.309998 | 302.420013 | 295.757935 | 3,290,100 | 196 | 197.919998 | 195 | 195.669998 | 190.210587 | 6,299,300 |
2020-07-06 | 306.649994 | 307.320007 | 303.170013 | 305.570007 | 298.838562 | 3,013,300 | 198.729996 | 199.179993 | 195.679993 | 197.759995 | 192.242264 | 7,292,200 |
2020-07-07 | 303.190002 | 307.790009 | 299.399994 | 299.910004 | 293.303192 | 3,633,100 | 196.809998 | 198.899994 | 193.809998 | 194.199997 | 188.781616 | 7,660,100 |
2020-07-08 | 300.910004 | 301.540009 | 297.399994 | 300.149994 | 293.929901 | 4,115,000 | 195.080002 | 195.520004 | 193.119995 | 195.070007 | 189.62735 | 8,368,000 |
2020-07-09 | 299.619995 | 300.720001 | 290.559998 | 294.589996 | 288.485138 | 5,042,800 | 195 | 195.490005 | 189.949997 | 192.210007 | 186.847137 | 8,548,200 |
2020-07-10 | 294 | 296.959991 | 291.5 | 295.679993 | 289.55249 | 3,030,900 | 191.649994 | 192.820007 | 189.440002 | 192.550003 | 187.177628 | 7,674,200 |
2020-07-13 | 297.859985 | 298.619995 | 290.019989 | 290.179993 | 284.166534 | 4,853,700 | 193.610001 | 195.190002 | 188.699997 | 189.020004 | 183.746124 | 8,564,100 |
2020-07-14 | 292 | 299.100006 | 288.649994 | 298.950012 | 292.754761 | 4,795,900 | 189.5 | 193.470001 | 187.179993 | 193.330002 | 187.935867 | 8,003,900 |
2020-07-15 | 303 | 306.769989 | 301.390015 | 305.720001 | 299.384552 | 5,257,300 | 195.229996 | 197.770004 | 194.5 | 196.550003 | 191.066025 | 7,681,100 |
2020-07-16 | 302.970001 | 303.529999 | 298.910004 | 299.350006 | 293.146454 | 3,312,100 | 195.330002 | 195.710007 | 192.520004 | 193.5 | 188.101151 | 5,064,000 |
2020-07-17 | 301.730011 | 305.23999 | 299.410004 | 304.059998 | 297.758911 | 3,169,800 | 194.830002 | 195.570007 | 193.119995 | 195.089996 | 189.646774 | 6,395,000 |
2020-07-20 | 301.920013 | 314.98999 | 301.920013 | 311.959991 | 305.495239 | 5,279,400 | 194.740005 | 199.479996 | 193.669998 | 198.470001 | 192.932465 | 6,985,300 |
2020-07-21 | 313 | 314.049988 | 306.299988 | 307.600006 | 301.225525 | 3,562,100 | 200 | 200.169998 | 195.679993 | 196.479996 | 190.997971 | 7,218,700 |
2020-07-22 | 308.130005 | 313.570007 | 308.130005 | 313.369995 | 306.876007 | 3,303,100 | 196.479996 | 199 | 196.25 | 198.860001 | 193.3116 | 6,823,400 |
2020-07-23 | 313.549988 | 317.23999 | 308.720001 | 309.899994 | 303.477875 | 3,118,500 | 198.440002 | 200.949997 | 196.429993 | 197.429993 | 191.921478 | 6,106,700 |
2020-07-24 | 306.480011 | 310.730011 | 304.540009 | 306.920013 | 300.559601 | 2,500,300 | 195.669998 | 197.479996 | 194.029999 | 195.149994 | 189.705078 | 7,160,300 |
2020-07-27 | 307.059998 | 310 | 306.019989 | 308.859985 | 302.459442 | 2,311,600 | 195.160004 | 197.809998 | 194.199997 | 196.910004 | 191.415985 | 5,604,700 |
2020-07-28 | 308.5 | 310.200012 | 306.029999 | 306.329987 | 299.981842 | 2,116,300 | 197.690002 | 199.369995 | 196.710007 | 196.740005 | 191.250763 | 6,897,300 |
2020-07-29 | 304.5 | 311.660004 | 304.119995 | 309.299988 | 302.89032 | 3,542,400 | 193.089996 | 198.889999 | 193.050003 | 198.580002 | 193.039398 | 9,471,300 |
2020-07-30 | 304 | 312.820007 | 303.040009 | 309 | 302.596497 | 3,941,600 | 195.199997 | 196.559998 | 192.119995 | 194.059998 | 188.645493 | 10,499,400 |
2020-07-31 | 310 | 310.089996 | 305.609985 | 308.529999 | 302.136261 | 4,684,400 | 194.419998 | 194.690002 | 189.440002 | 190.399994 | 185.087631 | 14,180,800 |
2020-08-03 | 311 | 313.5 | 309.299988 | 312.589996 | 306.112122 | 3,907,800 | 191.800003 | 193.339996 | 190.210007 | 190.690002 | 185.369537 | 11,405,200 |
2020-08-04 | 312.5 | 315.690002 | 311.100006 | 314.390015 | 307.874817 | 3,409,200 | 191.130005 | 192.940002 | 190.080002 | 192.289993 | 186.924881 | 8,204,000 |
2020-08-05 | 316.369995 | 329.679993 | 315.869995 | 328 | 321.202759 | 5,677,200 | 193.559998 | 198.179993 | 193.100006 | 196.100006 | 190.628601 | 8,876,800 |
2020-08-06 | 327.399994 | 331.220001 | 325.899994 | 330.140015 | 323.298401 | 4,839,800 | 195.979996 | 198.919998 | 194.789993 | 198.770004 | 193.22406 | 7,480,300 |
2020-08-07 | 328 | 328.329987 | 323.929993 | 328.019989 | 321.222321 | 3,662,500 | 197.589996 | 197.979996 | 195.300003 | 196.360001 | 190.881317 | 5,654,000 |
2020-08-10 | 327.190002 | 329.73999 | 321.859985 | 322.880005 | 316.188904 | 3,752,100 | 196.360001 | 198.309998 | 195.330002 | 196.789993 | 191.299316 | 5,525,400 |
2020-08-11 | 325 | 334.549988 | 323.579987 | 328.540009 | 321.731628 | 5,273,300 | 197.820007 | 202.889999 | 196.339996 | 197.770004 | 192.251968 | 11,549,600 |
2020-08-12 | 328.660004 | 331.399994 | 326.200012 | 327.630005 | 320.840454 | 3,125,900 | 199 | 200.229996 | 198.240005 | 198.740005 | 193.194946 | 5,432,500 |
2020-08-13 | 325.929993 | 329.829987 | 325.619995 | 326.190002 | 319.430267 | 2,526,700 | 197.130005 | 199.940002 | 197.029999 | 197.580002 | 192.357651 | 7,014,800 |
2020-08-14 | 325.670013 | 327.640015 | 324.809998 | 326.799988 | 320.027618 | 1,444,900 | 197.009995 | 198.070007 | 195.770004 | 196.639999 | 191.44249 | 5,014,400 |
2020-08-17 | 327 | 331.230011 | 326.679993 | 330.230011 | 323.386597 | 2,904,100 | 197.300003 | 200.460007 | 196.710007 | 199.429993 | 194.158737 | 6,256,200 |
2020-08-18 | 330.200012 | 331.399994 | 326.350006 | 331 | 324.140594 | 3,021,700 | 199.979996 | 200.100006 | 196.820007 | 199.009995 | 193.749832 | 6,519,900 |
2020-08-19 | 330.040009 | 334.459991 | 330 | 332.399994 | 325.511597 | 3,421,000 | 198.919998 | 202.839996 | 198.899994 | 200.990005 | 195.677505 | 9,467,600 |
2020-08-20 | 330.190002 | 338 | 330.190002 | 337.320007 | 330.329681 | 2,966,000 | 199.899994 | 204.440002 | 199.600006 | 204.149994 | 198.753967 | 8,849,200 |
2020-08-21 | 338 | 338.799988 | 335.970001 | 337.100006 | 330.114197 | 2,680,900 | 204.5 | 205.139999 | 203.339996 | 204.130005 | 198.734528 | 9,998,300 |
2020-08-24 | 339.359985 | 343.829987 | 338.75 | 343.640015 | 336.518646 | 2,753,900 | 205.009995 | 206.449997 | 204.669998 | 206.410004 | 200.954269 | 6,159,600 |
2020-08-25 | 344.709991 | 348.459991 | 343.329987 | 347.660004 | 340.455322 | 2,862,700 | 207.190002 | 208.199997 | 205.539993 | 208.100006 | 202.599579 | 5,828,300 |
2020-08-26 | 348 | 352.290009 | 345.5 | 351.019989 | 343.745758 | 3,512,000 | 208.100006 | 210.800003 | 207.300003 | 210.259995 | 204.702499 | 7,035,200 |
2020-08-27 | 351.730011 | 358 | 350.579987 | 356 | 348.622528 | 3,811,700 | 211.210007 | 212.179993 | 209.050003 | 211.029999 | 205.452133 | 8,619,600 |
2020-08-28 | 357.480011 | 367.25 | 356.160004 | 366.119995 | 358.532776 | 3,544,700 | 212 | 216.160004 | 211.220001 | 215.710007 | 210.008469 | 7,349,800 |
2020-08-31 | 366.630005 | 366.630005 | 357.690002 | 358.190002 | 350.76709 | 3,948,200 | 215.539993 | 215.960007 | 211.559998 | 211.990005 | 206.386749 | 9,326,900 |
2020-09-01 | 357.709991 | 359.440002 | 353.559998 | 356.899994 | 349.503906 | 4,409,600 | 212.210007 | 213.889999 | 211.119995 | 213.350006 | 207.710831 | 5,642,900 |
2020-09-02 | 357.390015 | 361.600006 | 356.279999 | 360.700012 | 353.225159 | 4,127,200 | 214.130005 | 217.350006 | 213.770004 | 216.479996 | 210.758102 | 9,863,800 |
2020-09-03 | 358.470001 | 358.940002 | 341.26001 | 343.839996 | 336.714569 | 6,297,400 | 214.929993 | 214.929993 | 207.089996 | 208.960007 | 203.436829 | 11,310,200 |
2020-09-04 | 343 | 346.98999 | 326.549988 | 335.01001 | 328.067505 | 6,571,200 | 208.490005 | 210.5 | 200.149994 | 204.660004 | 199.250534 | 13,243,600 |
2020-09-08 | 328.76001 | 335.709991 | 326.899994 | 329.880005 | 323.043793 | 4,425,700 | 200.779999 | 202.25 | 199.210007 | 200.119995 | 194.830536 | 14,186,900 |
2020-09-09 | 337.390015 | 342.76001 | 332.369995 | 339.640015 | 332.601624 | 3,344,900 | 204.350006 | 206.289993 | 201.949997 | 204.059998 | 198.666336 | 7,532,600 |
2020-09-10 | 342.5 | 345.130005 | 331.140015 | 332.880005 | 325.981659 | 2,845,900 | 204.860001 | 207 | 200.449997 | 201.539993 | 196.212967 | 7,243,000 |
2020-09-11 | 334.709991 | 334.709991 | 327.309998 | 330.149994 | 323.308319 | 2,920,400 | 201.580002 | 202.410004 | 198.910004 | 200.679993 | 195.375702 | 7,439,000 |
2020-09-14 | 334.970001 | 340 | 334.019989 | 338.600006 | 331.58313 | 3,416,100 | 203.350006 | 206.410004 | 203.139999 | 204.979996 | 199.562027 | 11,730,500 |
2020-09-15 | 342.73999 | 343.929993 | 338.529999 | 339.140015 | 332.111938 | 2,396,400 | 206.75 | 208.210007 | 204.770004 | 205.389999 | 199.961243 | 6,328,600 |
2020-09-16 | 341.279999 | 346.040009 | 339.790009 | 341.850006 | 334.765778 | 3,049,000 | 206.740005 | 207.75 | 204.949997 | 205.130005 | 199.708099 | 6,135,000 |
2020-09-17 | 337.140015 | 343.720001 | 336 | 339.429993 | 332.395935 | 3,713,000 | 202.850006 | 205.580002 | 202 | 205.270004 | 199.844406 | 7,474,900 |
2020-09-18 | 338.209991 | 341.140015 | 333.369995 | 335.26001 | 328.312347 | 4,006,000 | 205.470001 | 205.720001 | 201.720001 | 202.610001 | 197.2547 | 9,084,100 |
2020-09-21 | 329.470001 | 331.670013 | 320.809998 | 327.850006 | 321.055939 | 4,466,000 | 199.910004 | 201.25 | 194.699997 | 197.449997 | 192.231094 | 9,656,000 |
2020-09-22 | 329.51001 | 336.029999 | 325.109985 | 335.309998 | 328.361237 | 3,375,300 | 198.089996 | 200.710007 | 196.800003 | 200.559998 | 195.258881 | 7,543,100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.