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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2021-07-12 | 375 | 376.070007 | 372.079987 | 375.559998 | 369.544678 | 2,648,300 | 237.580002 | 238.509995 | 237.270004 | 237.869995 | 232.62912 | 7,010,700 |
2021-07-13 | 375.549988 | 386.640015 | 375.549988 | 383.709991 | 377.564148 | 5,161,000 | 238.25 | 242.479996 | 238.25 | 242.350006 | 237.010452 | 8,079,200 |
2021-07-14 | 382.980011 | 391.630005 | 382.980011 | 390.799988 | 384.540558 | 4,140,500 | 243.220001 | 246.809998 | 242.820007 | 245.990005 | 240.570221 | 8,693,400 |
2021-07-15 | 390.140015 | 393.299988 | 387.450012 | 390.230011 | 383.979767 | 3,773,000 | 245.309998 | 248.800003 | 245.309998 | 248.550003 | 243.073837 | 10,135,100 |
2021-07-16 | 393.149994 | 393.459991 | 385.329987 | 387.119995 | 380.919525 | 2,706,500 | 249.990005 | 250.460007 | 247.520004 | 248.119995 | 242.653305 | 8,674,500 |
2021-07-19 | 378 | 378.600006 | 363.369995 | 365.450012 | 359.596588 | 6,814,400 | 243.990005 | 244.449997 | 238.899994 | 240.410004 | 235.113174 | 11,474,600 |
2021-07-20 | 367 | 376.600006 | 365.269989 | 374.390015 | 368.393372 | 3,542,200 | 240.639999 | 244.210007 | 239.509995 | 242.699997 | 237.352722 | 7,072,300 |
2021-07-21 | 376.029999 | 380.899994 | 375.049988 | 380.059998 | 373.972626 | 2,393,100 | 243.289993 | 246.899994 | 242.300003 | 243.660004 | 238.291565 | 11,241,400 |
2021-07-22 | 380.299988 | 382.859985 | 377.049988 | 382.160004 | 376.039032 | 4,180,300 | 243.779999 | 245.350006 | 243.149994 | 244.139999 | 238.760986 | 10,293,600 |
2021-07-23 | 385.089996 | 394.5 | 385.089996 | 393.26001 | 386.961182 | 3,720,300 | 246.759995 | 250.009995 | 246.759995 | 249.020004 | 243.533463 | 6,766,000 |
2021-07-26 | 391.670013 | 392.890015 | 388.269989 | 392.799988 | 386.508514 | 2,285,800 | 249.210007 | 250.360001 | 247.699997 | 250.25 | 244.736359 | 4,879,000 |
2021-07-27 | 390 | 395.279999 | 385.890015 | 390.269989 | 384.019073 | 2,783,800 | 249.190002 | 252.669998 | 248.220001 | 250.929993 | 245.401382 | 7,038,300 |
2021-07-28 | 391.619995 | 391.730011 | 382.329987 | 383.440002 | 377.298431 | 3,372,600 | 250.050003 | 251.5 | 245.910004 | 246.940002 | 241.499313 | 9,036,500 |
2021-07-29 | 387.5 | 394.73999 | 387.5 | 388.809998 | 382.582489 | 3,774,000 | 248.110001 | 250.380005 | 247.100006 | 247.919998 | 242.457703 | 7,495,300 |
2021-07-30 | 389 | 389 | 383.079987 | 385.940002 | 379.758423 | 2,533,300 | 247.210007 | 248.460007 | 246 | 246.389999 | 240.961426 | 5,804,700 |
2021-08-02 | 389.299988 | 389.980011 | 373.799988 | 375.26001 | 369.249542 | 3,430,300 | 246.240005 | 247.830002 | 238.369995 | 239.779999 | 234.49704 | 9,989,500 |
2021-08-03 | 376.660004 | 376.670013 | 359.570007 | 367.600006 | 361.712219 | 6,328,500 | 240.630005 | 241.389999 | 234.029999 | 237.089996 | 231.866318 | 9,839,000 |
2021-08-04 | 367.279999 | 369.26001 | 363.429993 | 368.01001 | 362.115631 | 3,203,200 | 237 | 237.550003 | 235.050003 | 236.669998 | 231.455551 | 8,171,800 |
2021-08-05 | 368.200012 | 371.959991 | 367 | 371.940002 | 365.982697 | 2,562,400 | 236.610001 | 240.25 | 236.429993 | 240.210007 | 234.917572 | 5,337,500 |
2021-08-06 | 371.420013 | 375.5 | 371 | 374.529999 | 368.531189 | 2,038,500 | 240 | 242.600006 | 239.860001 | 241.399994 | 236.08136 | 4,509,700 |
2021-08-09 | 374.190002 | 374.5 | 368.890015 | 370.679993 | 364.742859 | 2,400,800 | 241.75 | 242.179993 | 238.050003 | 240 | 234.712189 | 5,226,900 |
2021-08-10 | 372.290009 | 372.75 | 364.109985 | 367.839996 | 361.948334 | 3,225,000 | 240.509995 | 241.339996 | 235.559998 | 238.070007 | 232.824738 | 7,185,700 |
2021-08-11 | 368.549988 | 369.959991 | 363.75 | 364.23999 | 358.406036 | 3,267,700 | 238.080002 | 238.360001 | 234.580002 | 235.059998 | 229.881058 | 7,375,700 |
2021-08-12 | 362.570007 | 363.220001 | 357.850006 | 361.980011 | 356.182251 | 3,802,900 | 233.889999 | 234.110001 | 231.020004 | 231.789993 | 226.992126 | 9,867,000 |
2021-08-13 | 362.26001 | 363.5 | 360.630005 | 362.75 | 356.939911 | 2,304,600 | 232 | 233.270004 | 231.399994 | 232.649994 | 227.83429 | 5,445,400 |
2021-08-16 | 360.5 | 363.809998 | 356.619995 | 363.559998 | 357.736908 | 2,937,300 | 232.210007 | 235.479996 | 230.199997 | 235.360001 | 230.48822 | 7,575,900 |
2021-08-17 | 362 | 364.459991 | 359.790009 | 363.230011 | 357.41217 | 2,812,800 | 235 | 235.669998 | 233.220001 | 234.529999 | 229.6754 | 6,850,500 |
2021-08-18 | 361.179993 | 365.679993 | 360.589996 | 360.950012 | 355.168762 | 2,774,500 | 233.919998 | 234.350006 | 231.470001 | 231.630005 | 226.835434 | 4,996,500 |
2021-08-19 | 356.899994 | 360.140015 | 354.720001 | 357.309998 | 351.587006 | 2,727,900 | 229.039993 | 232.429993 | 228.899994 | 231.570007 | 226.776672 | 5,761,300 |
2021-08-20 | 357.359985 | 358.320007 | 353.329987 | 354.98999 | 349.304169 | 4,135,900 | 231.869995 | 232.160004 | 230.300003 | 231.360001 | 226.57103 | 5,522,200 |
2021-08-23 | 357.470001 | 362.23999 | 356.75 | 361.01001 | 355.227753 | 3,537,900 | 232.699997 | 234.649994 | 232 | 234.139999 | 229.293442 | 6,342,000 |
2021-08-24 | 363.029999 | 366.100006 | 361.470001 | 361.779999 | 355.985352 | 3,032,000 | 235.039993 | 236.190002 | 233.949997 | 234.240005 | 229.391418 | 5,081,800 |
2021-08-25 | 361.959991 | 362.399994 | 358.5 | 359.100006 | 353.348358 | 2,340,400 | 235 | 235 | 232.080002 | 232.589996 | 227.775558 | 5,277,100 |
2021-08-26 | 358 | 358.200012 | 351.799988 | 352.859985 | 347.208282 | 3,946,300 | 232.130005 | 232.630005 | 230.149994 | 230.520004 | 225.748398 | 5,889,100 |
2021-08-27 | 352.459991 | 356.5 | 351.649994 | 355.730011 | 350.032318 | 3,698,300 | 231.020004 | 233.050003 | 230.229996 | 232.690002 | 227.873459 | 6,369,000 |
2021-08-30 | 354.799988 | 358.040009 | 352.25 | 353.049988 | 347.395294 | 4,032,100 | 232.690002 | 233.669998 | 229.919998 | 231.229996 | 226.443695 | 6,448,000 |
2021-08-31 | 352.940002 | 355.220001 | 344.679993 | 346.230011 | 340.684509 | 6,780,400 | 230.910004 | 231.839996 | 228.660004 | 229.100006 | 224.357834 | 9,405,100 |
2021-09-01 | 347.380005 | 352.049988 | 347.299988 | 349.570007 | 343.971008 | 4,499,600 | 229.100006 | 230.779999 | 228.770004 | 230.119995 | 225.356659 | 8,177,600 |
2021-09-02 | 350.51001 | 350.540009 | 339.329987 | 341.279999 | 335.813782 | 7,412,000 | 230.429993 | 230.550003 | 221.960007 | 224.179993 | 219.539612 | 19,708,800 |
2021-09-03 | 339.929993 | 344.140015 | 338.929993 | 340.230011 | 334.780609 | 5,171,000 | 224 | 227.300003 | 223.350006 | 225.110001 | 220.450378 | 11,532,000 |
2021-09-07 | 344.890015 | 348 | 343.019989 | 344.709991 | 339.188843 | 4,764,300 | 226.740005 | 228 | 225.860001 | 226.270004 | 221.58638 | 9,662,600 |
2021-09-08 | 345 | 352 | 345 | 351.040009 | 345.41745 | 5,054,500 | 227.380005 | 230.220001 | 227.039993 | 229.089996 | 224.348007 | 10,652,600 |
2021-09-09 | 350.709991 | 353.640015 | 349.920013 | 351.410004 | 345.781555 | 3,716,200 | 229.309998 | 230 | 227.100006 | 227.490005 | 222.781128 | 5,853,000 |
2021-09-10 | 354.929993 | 355 | 347.019989 | 347.390015 | 341.825928 | 3,437,700 | 229.850006 | 230.039993 | 224.820007 | 224.910004 | 220.254517 | 6,715,400 |
2021-09-13 | 350 | 351.98999 | 346.359985 | 347.820007 | 342.249023 | 3,234,200 | 225.529999 | 227.199997 | 223.410004 | 224.630005 | 219.980316 | 6,808,100 |
2021-09-14 | 349.679993 | 349.880005 | 345.25 | 345.799988 | 340.261322 | 3,281,900 | 225 | 225.809998 | 222.279999 | 223.029999 | 218.413467 | 6,575,700 |
2021-09-15 | 347 | 347.529999 | 342.76001 | 344.75 | 339.22821 | 3,833,500 | 222.520004 | 224.839996 | 221.360001 | 223.809998 | 219.177292 | 6,535,800 |
2021-09-16 | 345.410004 | 347.679993 | 344.690002 | 346.309998 | 340.763184 | 3,771,100 | 223.860001 | 225.199997 | 222.75 | 224.330002 | 219.686523 | 5,928,500 |
2021-09-17 | 344 | 346 | 340.769989 | 343.040009 | 337.545563 | 5,527,500 | 222.449997 | 223.699997 | 219.300003 | 221.75 | 217.159927 | 13,787,400 |
2021-09-20 | 338.320007 | 341.109985 | 335.619995 | 339.690002 | 334.249207 | 3,956,600 | 216.960007 | 220.5 | 216.309998 | 220.050003 | 215.495148 | 8,822,600 |
2021-09-21 | 342.200012 | 343.179993 | 337.279999 | 337.380005 | 331.976227 | 2,967,300 | 220.75 | 222.169998 | 218.979996 | 220.169998 | 215.612656 | 7,033,600 |
2021-09-22 | 339.299988 | 343.869995 | 338.540009 | 343.410004 | 337.909637 | 3,238,800 | 221.399994 | 224.100006 | 221.100006 | 222.75 | 218.139236 | 6,005,900 |
2021-09-23 | 345.73999 | 354.790009 | 345.200012 | 354.070007 | 348.398834 | 4,783,200 | 225 | 228.699997 | 224.360001 | 228.309998 | 223.584137 | 7,952,700 |
2021-09-24 | 354.029999 | 359.929993 | 352.76001 | 358.160004 | 352.42337 | 3,306,200 | 228.929993 | 231.949997 | 228.619995 | 231.589996 | 226.796234 | 6,461,200 |
2021-09-27 | 357.049988 | 362.589996 | 355.160004 | 356.769989 | 351.055634 | 4,158,000 | 231.720001 | 233.330002 | 228.770004 | 229.600006 | 224.847443 | 6,881,100 |
2021-09-28 | 355.5 | 356 | 349.049988 | 351.179993 | 345.555206 | 3,266,900 | 228.869995 | 228.869995 | 224 | 225.559998 | 220.891083 | 6,951,400 |
2021-09-29 | 352.809998 | 357.179993 | 352.410004 | 353.190002 | 347.532959 | 2,808,800 | 226.800003 | 229.020004 | 226.089996 | 226.679993 | 221.987869 | 6,432,700 |
2021-09-30 | 354.73999 | 356 | 347.399994 | 347.679993 | 342.111237 | 4,393,300 | 227.580002 | 228.789993 | 222.630005 | 222.75 | 218.139236 | 7,128,500 |
2021-10-01 | 349.829987 | 363.179993 | 347.160004 | 360.179993 | 354.411011 | 5,227,300 | 224.169998 | 231.559998 | 223.470001 | 230.460007 | 225.689621 | 7,925,400 |
2021-10-04 | 359.929993 | 360.649994 | 339.339996 | 344.200012 | 338.686981 | 7,901,500 | 230 | 230.330002 | 220.809998 | 224.729996 | 220.078247 | 10,283,400 |
2021-10-05 | 347.559998 | 348.570007 | 342.929993 | 343.209991 | 337.712769 | 4,724,100 | 225.479996 | 227.380005 | 223.919998 | 224.279999 | 219.637558 | 5,814,000 |
2021-10-06 | 340.01001 | 348.880005 | 339.109985 | 348.690002 | 343.105072 | 3,712,000 | 222.039993 | 226.619995 | 221.25 | 226.509995 | 221.821411 | 5,420,900 |
2021-10-07 | 349 | 357.899994 | 349 | 353.910004 | 348.681458 | 3,209,200 | 228.910004 | 231.160004 | 228.490005 | 230.550003 | 225.777786 | 6,561,900 |
2021-10-08 | 356 | 360.369995 | 354.209991 | 354.959991 | 349.715881 | 2,336,700 | 231 | 232.729996 | 230.179993 | 230.270004 | 225.503555 | 3,735,200 |
2021-10-11 | 353.950012 | 354.880005 | 346.899994 | 347.149994 | 342.021301 | 2,769,800 | 230.009995 | 230.320007 | 224.869995 | 225.110001 | 220.450378 | 5,620,200 |
2021-10-12 | 348.649994 | 350 | 344.619995 | 345.339996 | 340.238068 | 3,042,900 | 225.559998 | 226.220001 | 222.919998 | 224.050003 | 219.412338 | 5,448,200 |
2021-10-13 | 346.25 | 349.5 | 336.980011 | 342.350006 | 337.292236 | 3,755,700 | 223.130005 | 225.860001 | 218.630005 | 222.460007 | 217.855225 | 9,076,000 |
2021-10-14 | 343.839996 | 345.809998 | 340.829987 | 344.579987 | 339.489258 | 4,083,800 | 224.119995 | 225.649994 | 223.059998 | 225.179993 | 220.518906 | 5,590,500 |
2021-10-15 | 349 | 356.609985 | 347.73999 | 356 | 350.740601 | 4,053,600 | 227.220001 | 231.089996 | 226.729996 | 230.990005 | 226.208664 | 6,355,100 |
2021-10-18 | 353.959991 | 359.940002 | 350.230011 | 358.440002 | 353.144531 | 3,280,900 | 230.179993 | 232.759995 | 228.139999 | 230.649994 | 225.875732 | 5,580,200 |
2021-10-19 | 358.399994 | 362.290009 | 357.609985 | 362.100006 | 356.750519 | 2,835,400 | 231.949997 | 233.639999 | 230.679993 | 233.520004 | 228.686295 | 4,409,700 |
2021-10-20 | 361.700012 | 362.48999 | 356 | 356.769989 | 351.499237 | 2,796,200 | 233.460007 | 233.800003 | 231.309998 | 231.419998 | 226.629776 | 5,401,800 |
2021-10-21 | 354.600006 | 356.380005 | 347.269989 | 356.209991 | 350.947479 | 2,516,300 | 230.699997 | 230.830002 | 226.300003 | 230.240005 | 225.474197 | 5,982,200 |
2021-10-22 | 356.679993 | 361.640015 | 354.899994 | 358.670013 | 353.371124 | 2,774,400 | 230.289993 | 232.820007 | 228.710007 | 231.229996 | 226.443695 | 3,788,000 |
2021-10-25 | 362.459991 | 364.299988 | 358.790009 | 360.859985 | 355.528809 | 2,447,900 | 233.449997 | 234.860001 | 232.289993 | 233.880005 | 229.038864 | 4,938,700 |
2021-10-26 | 363.380005 | 367.350006 | 356.809998 | 357.320007 | 352.041138 | 3,320,100 | 235.529999 | 236.960007 | 231.330002 | 231.820007 | 227.021515 | 7,814,500 |
2021-10-27 | 348 | 351.119995 | 333.799988 | 335.720001 | 330.760223 | 9,652,700 | 224.75 | 224.75 | 215.660004 | 215.779999 | 211.313507 | 22,958,100 |
2021-10-28 | 344.170013 | 350.48999 | 328.869995 | 333.029999 | 328.109924 | 9,505,100 | 219.25 | 219.990005 | 209.009995 | 209.839996 | 205.496475 | 23,199,400 |
2021-10-29 | 331.23999 | 338.149994 | 331.109985 | 335.519989 | 330.563141 | 5,843,700 | 209.210007 | 213.669998 | 208.539993 | 211.770004 | 207.38652 | 14,329,800 |
2021-11-01 | 335.25 | 340.899994 | 332.880005 | 334.049988 | 329.114838 | 5,126,200 | 213.490005 | 215.25 | 211.449997 | 212.460007 | 208.062256 | 13,210,300 |
2021-11-02 | 335.130005 | 335.769989 | 326.700012 | 328.480011 | 323.627136 | 5,375,300 | 213.160004 | 213.350006 | 207.820007 | 209.139999 | 204.810928 | 14,688,700 |
2021-11-03 | 328.5 | 329.579987 | 323.339996 | 329.429993 | 324.563141 | 3,952,500 | 209.690002 | 210.149994 | 206.729996 | 208.100006 | 203.79248 | 11,486,700 |
2021-11-04 | 331.070007 | 338.630005 | 329.329987 | 335.429993 | 330.474457 | 4,819,500 | 209.160004 | 212.360001 | 207.869995 | 208.779999 | 204.45842 | 11,368,200 |
2021-11-05 | 342.440002 | 350.160004 | 341 | 348.790009 | 343.637115 | 7,201,500 | 211.949997 | 217.630005 | 211.360001 | 216.669998 | 212.185074 | 14,273,600 |
2021-11-08 | 348.01001 | 353.149994 | 347.660004 | 349.670013 | 344.504089 | 3,862,200 | 218.369995 | 221.610001 | 218.149994 | 220.490005 | 215.92601 | 13,500,100 |
2021-11-09 | 350 | 350.200012 | 339.649994 | 344.649994 | 339.558289 | 4,247,800 | 219.690002 | 220.410004 | 212.919998 | 213.389999 | 208.972992 | 11,535,000 |
2021-11-10 | 350.100006 | 359.619995 | 349.5 | 357.940002 | 352.651917 | 6,337,100 | 213.550003 | 216.949997 | 213.330002 | 215.559998 | 211.469696 | 10,063,600 |
2021-11-11 | 358.380005 | 359.640015 | 352.570007 | 354.339996 | 349.105133 | 4,472,200 | 216.470001 | 216.779999 | 210.160004 | 210.419998 | 206.427231 | 13,546,900 |
2021-11-12 | 356.059998 | 363.839996 | 355.929993 | 363.5 | 358.129822 | 4,724,200 | 211.5 | 213.580002 | 211.429993 | 212.089996 | 208.065521 | 7,660,500 |
2021-11-15 | 365.140015 | 371.130005 | 360.660004 | 361.359985 | 356.021362 | 4,693,200 | 213.619995 | 216.399994 | 211.809998 | 212.300003 | 208.271545 | 9,596,900 |
2021-11-16 | 364.769989 | 371.070007 | 362 | 369.559998 | 364.10025 | 4,969,000 | 212.160004 | 215.649994 | 211.660004 | 215.179993 | 211.096878 | 8,719,600 |
2021-11-17 | 359.579987 | 368 | 351.220001 | 359.170013 | 353.8638 | 11,727,300 | 205.949997 | 207.309998 | 199.460007 | 205.059998 | 201.168915 | 38,379,600 |
2021-11-18 | 360.730011 | 362.480011 | 344.579987 | 348.220001 | 343.075562 | 6,533,700 | 206.5 | 207.869995 | 201.270004 | 203.330002 | 199.471741 | 18,292,200 |
2021-11-19 | 346 | 346.649994 | 339.130005 | 339.720001 | 334.701111 | 6,954,800 | 202.039993 | 203.5 | 199.850006 | 200.860001 | 197.048645 | 18,032,600 |
2021-11-22 | 339.799988 | 341.480011 | 319.76001 | 321.299988 | 316.553223 | 11,378,200 | 200 | 201.699997 | 194.600006 | 195.580002 | 191.86879 | 21,185,800 |
2021-11-23 | 324.959991 | 329.690002 | 321.690002 | 329 | 324.139465 | 7,116,200 | 196.970001 | 198.919998 | 194.380005 | 198.490005 | 194.723587 | 14,742,700 |
2021-11-24 | 326.950012 | 340.359985 | 325.019989 | 340 | 334.976959 | 6,414,400 | 198.169998 | 203.949997 | 197.639999 | 203.25 | 199.393265 | 12,026,800 |
2021-11-26 | 321.579987 | 326.869995 | 319 | 324.170013 | 319.380859 | 6,613,900 | 193.320007 | 199.190002 | 192.550003 | 197.649994 | 193.899521 | 10,987,600 |
2021-11-29 | 330.01001 | 331.820007 | 318.25 | 323.01001 | 318.237976 | 6,362,200 | 201 | 201.25 | 195.360001 | 196.289993 | 192.565338 | 14,633,500 |
2021-11-30 | 318 | 320.76001 | 310.109985 | 314.920013 | 310.267456 | 10,237,600 | 195.270004 | 197.660004 | 192.559998 | 193.770004 | 190.093155 | 16,023,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.