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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2020-09-23 | 334.839996 | 335.170013 | 323.470001 | 324.529999 | 317.804749 | 2,893,900 | 200.800003 | 201.089996 | 194.570007 | 195.369995 | 190.206024 | 6,310,600 |
2020-09-24 | 323.200012 | 330.779999 | 321.179993 | 328.209991 | 321.408417 | 3,706,300 | 195.149994 | 197.669998 | 193.130005 | 195.520004 | 190.352097 | 9,865,300 |
2020-09-25 | 325.649994 | 333.480011 | 322.100006 | 331.779999 | 324.90448 | 3,077,500 | 195.020004 | 198.139999 | 193.509995 | 197.25 | 192.036346 | 5,496,100 |
2020-09-28 | 336.609985 | 340.570007 | 335.809998 | 338.390015 | 331.377502 | 3,122,500 | 200.630005 | 201.720001 | 199.830002 | 200.320007 | 195.025223 | 5,565,300 |
2020-09-29 | 338.390015 | 340.720001 | 335.820007 | 336.230011 | 329.262268 | 2,679,500 | 200.580002 | 202.380005 | 199.369995 | 199.440002 | 194.168457 | 5,513,500 |
2020-09-30 | 336.700012 | 343.649994 | 336.420013 | 338.170013 | 331.161987 | 3,285,200 | 200.850006 | 202.539993 | 198.889999 | 199.970001 | 194.684464 | 9,157,600 |
2020-10-01 | 342.23999 | 346.700012 | 340.279999 | 343.369995 | 336.254272 | 2,503,600 | 202.210007 | 205.199997 | 201.639999 | 203.350006 | 197.975159 | 7,234,600 |
2020-10-02 | 338.269989 | 342.609985 | 336.01001 | 338.829987 | 331.808319 | 2,184,600 | 200 | 202.830002 | 199.399994 | 201.460007 | 196.135086 | 6,019,700 |
2020-10-05 | 341.679993 | 343.25 | 338.970001 | 343.25 | 336.136749 | 2,081,600 | 202.710007 | 203.649994 | 201.050003 | 203.539993 | 198.16011 | 6,090,500 |
2020-10-06 | 342.059998 | 346.359985 | 336.220001 | 337.429993 | 330.437408 | 2,553,400 | 204.110001 | 205.100006 | 199.710007 | 200.449997 | 195.151749 | 5,841,100 |
2020-10-07 | 341.779999 | 344.649994 | 340.339996 | 343.899994 | 336.773315 | 3,068,200 | 202 | 202.789993 | 199.990005 | 202.470001 | 197.118423 | 6,713,400 |
2020-10-08 | 345.01001 | 347.690002 | 344.23999 | 345.149994 | 338.390961 | 1,991,800 | 204 | 204.300003 | 202.229996 | 202.979996 | 197.614914 | 3,955,600 |
2020-10-09 | 347.98999 | 353.359985 | 347 | 352.390015 | 345.489227 | 3,116,500 | 204 | 207.080002 | 203.679993 | 206.639999 | 201.178162 | 5,562,900 |
2020-10-12 | 355 | 355 | 350.820007 | 352.040009 | 345.145996 | 2,942,900 | 206.940002 | 207.970001 | 205.729996 | 206.399994 | 200.944534 | 6,622,700 |
2020-10-13 | 351.429993 | 351.5 | 345.019989 | 345.839996 | 339.067383 | 2,523,800 | 203.380005 | 205.210007 | 203.029999 | 204.320007 | 198.91954 | 5,621,700 |
2020-10-14 | 345.76001 | 347.190002 | 341.190002 | 342.700012 | 335.988983 | 2,234,300 | 204.710007 | 204.970001 | 201.130005 | 202.199997 | 196.85553 | 5,320,000 |
2020-10-15 | 338.299988 | 339.609985 | 332.820007 | 338.570007 | 331.93985 | 3,727,300 | 201.009995 | 204.699997 | 197.600006 | 199.550003 | 194.275574 | 8,885,500 |
2020-10-16 | 340 | 344.980011 | 339.230011 | 339.399994 | 332.75354 | 3,324,600 | 199.990005 | 202.649994 | 199.410004 | 200.259995 | 194.966782 | 6,385,900 |
2020-10-19 | 340.119995 | 341.299988 | 330.429993 | 331.670013 | 325.174957 | 2,937,600 | 200.850006 | 201.070007 | 196.5 | 196.970001 | 191.763779 | 7,449,600 |
2020-10-20 | 333.040009 | 336.799988 | 331.679993 | 331.720001 | 325.223969 | 2,677,800 | 197.550003 | 199.660004 | 196.710007 | 197.699997 | 192.474472 | 7,427,000 |
2020-10-21 | 332.48999 | 336.320007 | 331.299988 | 333.420013 | 326.890717 | 2,725,300 | 197.830002 | 200.419998 | 197.830002 | 198.429993 | 193.185181 | 6,067,200 |
2020-10-22 | 333.369995 | 335.380005 | 329.25 | 333.600006 | 327.067169 | 2,256,000 | 199.339996 | 199.770004 | 195.759995 | 197.990005 | 192.756821 | 4,908,200 |
2020-10-23 | 335.690002 | 335.690002 | 328.309998 | 329.609985 | 323.155273 | 2,945,400 | 199.75 | 199.880005 | 196.020004 | 198.009995 | 192.776276 | 5,877,200 |
2020-10-26 | 326.410004 | 327.23999 | 314.230011 | 318.059998 | 311.831451 | 5,173,300 | 196 | 196.419998 | 190.720001 | 193.070007 | 187.966858 | 12,608,700 |
2020-10-27 | 318.899994 | 319.559998 | 312.359985 | 317.109985 | 310.900085 | 4,314,900 | 193 | 193.699997 | 189.220001 | 190.059998 | 185.036423 | 8,690,400 |
2020-10-28 | 301.690002 | 302 | 288.600006 | 291.380005 | 285.67392 | 11,518,200 | 183.979996 | 184.699997 | 179.339996 | 180.869995 | 176.089264 | 17,809,500 |
2020-10-29 | 293.200012 | 295.299988 | 287.549988 | 293.179993 | 287.438751 | 9,582,300 | 183 | 187 | 179.339996 | 184.869995 | 179.983566 | 16,820,900 |
2020-10-30 | 289.850006 | 291.850006 | 281.200012 | 288.640015 | 282.98761 | 6,892,800 | 182.660004 | 184.220001 | 179.229996 | 181.710007 | 176.90715 | 10,252,900 |
2020-11-02 | 294.23999 | 294.839996 | 288.119995 | 289.970001 | 284.291595 | 5,094,900 | 184.509995 | 186.919998 | 183.889999 | 184.740005 | 179.857056 | 8,057,100 |
2020-11-03 | 294.450012 | 300.339996 | 291.779999 | 295.390015 | 289.605408 | 4,097,700 | 186.830002 | 189.529999 | 185.160004 | 188.339996 | 183.361893 | 6,467,900 |
2020-11-04 | 305.089996 | 312.720001 | 302.23999 | 307.200012 | 301.184143 | 4,790,100 | 192.889999 | 196.880005 | 191.529999 | 193.970001 | 188.843079 | 8,102,700 |
2020-11-05 | 315.140015 | 319.350006 | 313.579987 | 316.529999 | 310.33139 | 3,794,400 | 198.360001 | 200.990005 | 197.289993 | 197.639999 | 192.416061 | 7,132,100 |
2020-11-06 | 315.980011 | 316.48999 | 310.089996 | 313.640015 | 307.498077 | 2,978,500 | 197.350006 | 199.679993 | 195.429993 | 198.470001 | 193.224106 | 6,180,500 |
2020-11-09 | 346.920013 | 357 | 340.899994 | 344.559998 | 337.8125 | 10,933,700 | 214.690002 | 217.649994 | 212.279999 | 212.679993 | 207.058548 | 17,916,900 |
2020-11-10 | 339.98999 | 345.859985 | 333.440002 | 334.779999 | 328.22403 | 5,330,400 | 211.940002 | 214.059998 | 210.550003 | 213.309998 | 207.67186 | 7,943,600 |
2020-11-11 | 337.410004 | 337.700012 | 331.070007 | 332.390015 | 325.880859 | 2,969,900 | 212.169998 | 214.279999 | 211.669998 | 212.699997 | 207.078003 | 5,337,200 |
2020-11-12 | 329.059998 | 333.089996 | 326.299988 | 328.290009 | 321.861176 | 3,207,700 | 211.429993 | 212.539993 | 207.139999 | 208.259995 | 203.060852 | 7,302,500 |
2020-11-13 | 330.299988 | 336.109985 | 327.339996 | 335.029999 | 328.469086 | 2,393,700 | 209.910004 | 211.279999 | 207.300003 | 210.479996 | 205.225418 | 6,377,500 |
2020-11-16 | 341.799988 | 342.649994 | 333.170013 | 335.450012 | 328.880829 | 3,312,800 | 214.570007 | 215.089996 | 211.830002 | 212.699997 | 207.390015 | 12,083,200 |
2020-11-17 | 333.170013 | 337.769989 | 330.720001 | 336.5 | 329.910339 | 3,412,700 | 210.559998 | 212.089996 | 209.5 | 210.710007 | 205.449707 | 7,268,800 |
2020-11-18 | 336.529999 | 340.950012 | 334.859985 | 335.940002 | 329.361328 | 3,203,400 | 209.720001 | 211.149994 | 207.669998 | 207.830002 | 202.641602 | 6,977,900 |
2020-11-19 | 335.48999 | 339.160004 | 331.420013 | 333.880005 | 327.341644 | 2,718,700 | 207.240005 | 208.729996 | 205.529999 | 207.570007 | 202.388062 | 5,657,200 |
2020-11-20 | 334.779999 | 335.160004 | 323 | 323 | 316.674744 | 4,142,400 | 207.130005 | 208.110001 | 203.809998 | 203.880005 | 198.790207 | 9,653,500 |
2020-11-23 | 326.209991 | 333.200012 | 324.369995 | 332.040009 | 325.53772 | 3,219,000 | 204.699997 | 209 | 204.699997 | 208.160004 | 202.963364 | 6,101,900 |
2020-11-24 | 336.910004 | 344.109985 | 334.119995 | 342.390015 | 335.685089 | 3,529,700 | 210.850006 | 213.820007 | 209.399994 | 209.679993 | 204.445389 | 10,110,800 |
2020-11-25 | 343.709991 | 343.709991 | 339.339996 | 341.320007 | 334.635925 | 2,535,200 | 209.669998 | 211.949997 | 208.869995 | 210.889999 | 205.625198 | 6,772,900 |
2020-11-27 | 342.829987 | 342.880005 | 337.609985 | 339.070007 | 332.430054 | 1,402,300 | 212 | 212.029999 | 208.809998 | 211 | 205.732483 | 3,512,900 |
2020-11-30 | 337.660004 | 338.049988 | 330.179993 | 336.51001 | 329.920227 | 4,276,200 | 209.539993 | 210.539993 | 206.600006 | 210.350006 | 205.098663 | 7,725,500 |
2020-12-01 | 339.670013 | 342.630005 | 337.619995 | 338.880005 | 332.243744 | 4,210,400 | 212.130005 | 213.669998 | 211.039993 | 211.199997 | 205.92746 | 8,047,900 |
2020-12-02 | 336.779999 | 340.23999 | 334 | 340.220001 | 333.557465 | 2,972,100 | 211 | 211.399994 | 208.479996 | 210.179993 | 204.932922 | 9,728,900 |
2020-12-03 | 338.559998 | 342.320007 | 334.119995 | 335.140015 | 328.576996 | 3,080,300 | 209.779999 | 211.110001 | 207.610001 | 208.050003 | 202.856094 | 9,203,300 |
2020-12-04 | 336.920013 | 344.350006 | 335.799988 | 344.350006 | 337.606689 | 4,323,600 | 209.740005 | 212.720001 | 208.509995 | 212.679993 | 207.370514 | 5,720,100 |
2020-12-07 | 343.359985 | 347.98999 | 340.049988 | 340.959991 | 334.283051 | 2,389,800 | 211.970001 | 214.5 | 211.800003 | 212.649994 | 207.341263 | 10,624,500 |
2020-12-08 | 338.279999 | 342.829987 | 336.700012 | 340.790009 | 334.116364 | 2,224,600 | 209.949997 | 213.130005 | 209.889999 | 212.770004 | 207.458267 | 8,646,200 |
2020-12-09 | 340.410004 | 341.709991 | 334.690002 | 336.850006 | 330.25351 | 2,962,600 | 213.229996 | 213.5 | 208.949997 | 209.580002 | 204.347916 | 6,251,100 |
2020-12-10 | 334.649994 | 335.540009 | 331.190002 | 331.519989 | 325.027863 | 3,506,800 | 208.509995 | 209.300003 | 207.25 | 207.610001 | 202.427094 | 10,492,000 |
2020-12-11 | 327.089996 | 331.570007 | 325.529999 | 327.420013 | 321.00824 | 4,179,400 | 205.360001 | 206.889999 | 204.5 | 206.240005 | 201.091293 | 9,227,600 |
2020-12-14 | 329 | 338.75 | 327.589996 | 331.149994 | 324.6651 | 3,552,400 | 207.850006 | 211.300003 | 206.970001 | 207.25 | 202.07608 | 11,967,700 |
2020-12-15 | 333.160004 | 335.220001 | 327.619995 | 333.649994 | 327.11615 | 3,104,600 | 208.539993 | 209.440002 | 206.160004 | 208.360001 | 203.158371 | 9,796,100 |
2020-12-16 | 333.959991 | 334 | 329.25 | 332.100006 | 325.596558 | 3,393,300 | 208.479996 | 209.130005 | 207.139999 | 208.270004 | 203.070648 | 7,504,400 |
2020-12-17 | 334.540009 | 338.329987 | 333.399994 | 336.899994 | 330.302521 | 2,725,500 | 209 | 211.779999 | 208.850006 | 211.179993 | 205.907959 | 6,517,200 |
2020-12-18 | 336.51001 | 341.600006 | 334.350006 | 340.329987 | 333.665344 | 8,443,700 | 211.020004 | 211.979996 | 209.869995 | 211.309998 | 206.034714 | 13,298,200 |
2020-12-21 | 333.209991 | 336.149994 | 327.23999 | 334.369995 | 327.822083 | 3,642,500 | 208.270004 | 209.800003 | 204.789993 | 209.009995 | 203.79213 | 7,576,700 |
2020-12-22 | 334.160004 | 335.220001 | 331.600006 | 332.23999 | 325.733795 | 2,403,100 | 208.389999 | 208.399994 | 205.600006 | 205.839996 | 200.701279 | 7,396,200 |
2020-12-23 | 334.130005 | 335.209991 | 329.029999 | 329.230011 | 322.782715 | 2,760,600 | 207.330002 | 207.330002 | 205.110001 | 205.300003 | 200.174744 | 6,523,100 |
2020-12-24 | 330.649994 | 336.369995 | 330.350006 | 336 | 329.420166 | 1,308,900 | 206.639999 | 208.820007 | 206.600006 | 208.699997 | 203.489899 | 3,367,900 |
2020-12-28 | 337.859985 | 345.589996 | 336.869995 | 344.470001 | 337.724304 | 3,449,100 | 209.850006 | 213.460007 | 208.949997 | 212.630005 | 207.321747 | 5,816,200 |
2020-12-29 | 347.779999 | 348.75 | 344.76001 | 346.660004 | 339.871368 | 2,822,700 | 214.610001 | 215.240005 | 213.539993 | 214.369995 | 209.018341 | 6,093,400 |
2020-12-30 | 348.679993 | 357.820007 | 347.209991 | 355.549988 | 348.587311 | 4,200,600 | 216 | 220.389999 | 215.649994 | 218.360001 | 212.908707 | 8,875,100 |
2020-12-31 | 355.029999 | 359.410004 | 353.25 | 356.940002 | 349.950104 | 2,881,700 | 218.399994 | 219.820007 | 216.199997 | 218.729996 | 213.26947 | 5,922,200 |
2021-01-04 | 358 | 358.130005 | 347.359985 | 351.48999 | 344.606781 | 4,638,400 | 220.25 | 220.25 | 214.240005 | 217.759995 | 212.32373 | 10,318,300 |
2021-01-05 | 348.799988 | 353 | 345.440002 | 347.420013 | 340.616516 | 2,990,700 | 216.309998 | 218.460007 | 213.639999 | 214.509995 | 209.1548 | 6,869,700 |
2021-01-06 | 350.420013 | 354.029999 | 344.559998 | 347.549988 | 340.743896 | 3,966,800 | 213.800003 | 216.169998 | 212.070007 | 212.619995 | 207.311996 | 7,206,200 |
2021-01-07 | 348.950012 | 352.369995 | 348.380005 | 349.859985 | 343.443512 | 3,100,200 | 212.199997 | 215.220001 | 212.199997 | 213.809998 | 208.472275 | 10,967,900 |
2021-01-08 | 351.359985 | 354.980011 | 349.48999 | 353.850006 | 347.360321 | 3,371,500 | 214.169998 | 216.119995 | 212.75 | 215.449997 | 210.07135 | 6,513,000 |
2021-01-11 | 352.109985 | 353.420013 | 347.790009 | 348.200012 | 341.813995 | 2,403,000 | 213.960007 | 214.860001 | 212.479996 | 212.889999 | 207.575287 | 7,353,100 |
2021-01-12 | 347.079987 | 348 | 336.029999 | 342.920013 | 336.630829 | 4,858,100 | 212.339996 | 212.789993 | 207.470001 | 208.860001 | 203.645874 | 9,331,600 |
2021-01-13 | 349.609985 | 349.76001 | 344.230011 | 346.329987 | 339.978241 | 4,125,700 | 209.410004 | 211 | 208.630005 | 209.350006 | 204.123672 | 6,688,500 |
2021-01-14 | 348.690002 | 349.579987 | 326.690002 | 326.929993 | 320.934052 | 8,712,200 | 210.570007 | 211.210007 | 201.729996 | 201.860001 | 196.820648 | 12,887,500 |
2021-01-15 | 327.540009 | 329.690002 | 321.880005 | 323.26001 | 317.33139 | 7,911,500 | 201.539993 | 203.259995 | 200.429993 | 201.589996 | 196.557358 | 8,755,000 |
2021-01-19 | 326.98999 | 329.130005 | 324.660004 | 325.940002 | 319.962219 | 4,625,200 | 203.050003 | 204.169998 | 200.070007 | 201.660004 | 196.625656 | 9,772,000 |
2021-01-20 | 329.98999 | 337.929993 | 329.130005 | 334.910004 | 328.76767 | 5,081,000 | 203.029999 | 207.190002 | 202.229996 | 206.009995 | 200.867035 | 12,675,700 |
2021-01-21 | 334.410004 | 336.859985 | 331.75 | 334.440002 | 328.306366 | 3,484,900 | 206.050003 | 207.169998 | 204.75 | 205.139999 | 200.018768 | 6,513,500 |
2021-01-22 | 330.390015 | 335.149994 | 328.910004 | 328.98999 | 322.956329 | 3,846,600 | 203.990005 | 205.330002 | 201.800003 | 202.020004 | 196.976654 | 7,316,200 |
2021-01-25 | 327.51001 | 329.950012 | 317.230011 | 329.190002 | 323.152618 | 6,257,700 | 200.339996 | 201.639999 | 195.75 | 200.979996 | 195.962616 | 19,282,400 |
2021-01-26 | 330 | 330.540009 | 325.820007 | 327.700012 | 321.689972 | 3,503,100 | 201.759995 | 203.490005 | 200.970001 | 202.009995 | 196.966904 | 9,605,300 |
2021-01-27 | 320.359985 | 323 | 313.119995 | 315.48999 | 309.703888 | 7,449,400 | 197.639999 | 199.699997 | 193.960007 | 194.970001 | 190.102676 | 13,772,400 |
2021-01-28 | 327.089996 | 329 | 321.980011 | 324.279999 | 318.332703 | 6,906,400 | 200 | 202 | 198.169998 | 198.220001 | 193.2715 | 11,041,300 |
2021-01-29 | 323.799988 | 325.679993 | 312.380005 | 316.290009 | 310.489258 | 7,627,200 | 197.820007 | 203.050003 | 192.809998 | 193.25 | 188.425568 | 21,503,000 |
2021-02-01 | 320.910004 | 323.519989 | 317.579987 | 321.559998 | 315.662567 | 4,930,700 | 195.139999 | 199.210007 | 195.020004 | 198.360001 | 193.408005 | 12,970,700 |
2021-02-02 | 323.450012 | 336.160004 | 323.450012 | 334.369995 | 328.23761 | 5,686,000 | 200.850006 | 204.350006 | 200 | 202.610001 | 197.551926 | 11,305,100 |
2021-02-03 | 333.839996 | 336 | 331.070007 | 332.820007 | 326.716095 | 4,036,800 | 203.070007 | 203.509995 | 200.979996 | 201.360001 | 196.333099 | 13,458,600 |
2021-02-04 | 335.369995 | 343.25 | 335.059998 | 340.829987 | 334.579132 | 4,537,500 | 203.240005 | 209.679993 | 203.100006 | 209.25 | 204.026154 | 14,534,800 |
2021-02-05 | 342.519989 | 344.329987 | 337.390015 | 338.75 | 332.537262 | 2,964,800 | 209.979996 | 210.130005 | 208.660004 | 208.770004 | 203.558136 | 10,284,000 |
2021-02-08 | 340 | 341.48999 | 335.529999 | 337.029999 | 330.848816 | 2,652,800 | 210 | 210.649994 | 205.910004 | 206.889999 | 201.725052 | 8,637,100 |
2021-02-09 | 335.950012 | 336.220001 | 330 | 333.440002 | 327.324707 | 2,993,300 | 205.759995 | 207.630005 | 203.699997 | 206.520004 | 201.364334 | 7,619,400 |
2021-02-10 | 335 | 335.470001 | 332.25 | 334.209991 | 328.080444 | 4,246,300 | 207.970001 | 207.970001 | 205.940002 | 206.440002 | 201.286301 | 8,467,600 |
2021-02-11 | 345.5 | 349.589996 | 340.25 | 342.869995 | 336.581757 | 5,110,800 | 207.330002 | 211.589996 | 207.190002 | 210.660004 | 205.719818 | 8,411,100 |
2021-02-12 | 341.329987 | 343.119995 | 336.700012 | 341 | 334.746094 | 3,025,100 | 209.360001 | 211.130005 | 207.679993 | 209.960007 | 205.036209 | 6,911,000 |
2021-02-16 | 343.200012 | 344 | 338.070007 | 341.209991 | 334.952179 | 2,916,900 | 210.660004 | 211.050003 | 207.350006 | 207.899994 | 203.024536 | 9,652,700 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.