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
|
|---|---|---|---|---|---|---|
2020-09-23 | 255.259995 | 257.98999 | 248.149994 | 249.020004 | 248.756073 | 19,641,300 |
2020-09-24 | 246.5 | 252.240005 | 245.619995 | 249.529999 | 249.265518 | 20,006,800 |
2020-09-25 | 249.399994 | 255.75 | 246.610001 | 254.820007 | 254.549927 | 18,351,300 |
2020-09-28 | 259.399994 | 259.600006 | 254.820007 | 256.820007 | 256.547821 | 18,826,300 |
2020-09-29 | 257.809998 | 263.329987 | 256.899994 | 261.790009 | 261.512543 | 20,200,200 |
2020-09-30 | 261.980011 | 266.079987 | 260.100006 | 261.899994 | 261.622406 | 20,142,500 |
2020-10-01 | 265.350006 | 268.329987 | 264.799988 | 266.630005 | 266.347412 | 20,009,800 |
2020-10-02 | 261.209991 | 265.149994 | 259.179993 | 259.940002 | 259.66449 | 16,367,600 |
2020-10-05 | 262.200012 | 264.869995 | 260.839996 | 264.649994 | 264.369507 | 12,822,300 |
2020-10-06 | 261.779999 | 265.690002 | 258.23999 | 258.660004 | 258.385864 | 18,696,900 |
2020-10-07 | 259.209991 | 260.179993 | 254.820007 | 258.119995 | 257.846405 | 23,133,400 |
2020-10-08 | 259.75 | 264.619995 | 259.149994 | 263.76001 | 263.480438 | 16,312,800 |
2020-10-09 | 264.519989 | 264.75 | 262.170013 | 264.450012 | 264.169739 | 14,107,800 |
2020-10-12 | 270.200012 | 280.179993 | 267.869995 | 275.75 | 275.457733 | 31,019,300 |
2020-10-13 | 277.579987 | 279.100006 | 273.390015 | 276.140015 | 275.847351 | 18,063,300 |
2020-10-14 | 277.619995 | 278.75 | 271.5 | 271.820007 | 271.531921 | 15,577,800 |
2020-10-15 | 267.600006 | 269.040009 | 263.670013 | 266.720001 | 266.437317 | 15,416,100 |
2020-10-16 | 267.380005 | 271.369995 | 265.299988 | 265.929993 | 265.648132 | 16,622,700 |
2020-10-19 | 265.529999 | 268.549988 | 259.880005 | 261.399994 | 261.122925 | 13,587,000 |
2020-10-20 | 263.059998 | 269.700012 | 262.880005 | 267.559998 | 267.276428 | 18,763,200 |
2020-10-21 | 279.559998 | 283.049988 | 276.369995 | 278.730011 | 278.434601 | 28,998,600 |
2020-10-22 | 279.869995 | 282.450012 | 275.040009 | 278.119995 | 277.825226 | 16,720,000 |
2020-10-23 | 278.799988 | 285.23999 | 276.820007 | 284.790009 | 284.488159 | 17,535,200 |
2020-10-26 | 283.160004 | 285.230011 | 274.26001 | 277.109985 | 276.816284 | 21,322,900 |
2020-10-27 | 278.76001 | 284.51001 | 276.309998 | 283.290009 | 282.989746 | 16,287,200 |
2020-10-28 | 278.790009 | 278.790009 | 267.26001 | 267.670013 | 267.386322 | 23,121,800 |
2020-10-29 | 276.549988 | 283.600006 | 273.779999 | 280.829987 | 280.532349 | 32,368,100 |
2020-10-30 | 274.5 | 276.700012 | 259.100006 | 263.109985 | 262.831116 | 47,247,800 |
2020-11-02 | 264.600006 | 270.470001 | 257.339996 | 261.359985 | 261.082977 | 27,165,700 |
2020-11-03 | 263.160004 | 270.049988 | 260.880005 | 265.299988 | 265.018799 | 17,961,900 |
2020-11-04 | 281 | 288.940002 | 278.619995 | 287.380005 | 287.075409 | 35,364,400 |
2020-11-05 | 291.899994 | 297.380005 | 288.950012 | 294.679993 | 294.367676 | 23,823,600 |
2020-11-06 | 293.950012 | 294.600006 | 288.059998 | 293.410004 | 293.09903 | 13,891,000 |
2020-11-09 | 289.869995 | 292.579987 | 278.529999 | 278.769989 | 278.474518 | 25,117,700 |
2020-11-10 | 273.100006 | 274 | 264 | 272.429993 | 272.141235 | 29,067,700 |
2020-11-11 | 273.470001 | 278.399994 | 272.480011 | 276.480011 | 276.186981 | 14,957,000 |
2020-11-12 | 277.179993 | 279.75 | 274.429993 | 275.079987 | 274.788422 | 12,899,500 |
2020-11-13 | 277.720001 | 277.76001 | 273.100006 | 276.950012 | 276.656464 | 10,391,200 |
2020-11-16 | 275.049988 | 279.410004 | 274.630005 | 278.959991 | 278.664337 | 12,970,400 |
2020-11-17 | 277.679993 | 277.679993 | 273.290009 | 275 | 274.708527 | 15,040,300 |
2020-11-18 | 274.519989 | 277.390015 | 271.839996 | 271.970001 | 271.681732 | 12,152,900 |
2020-11-19 | 271.019989 | 273.470001 | 269.190002 | 272.940002 | 272.650726 | 12,963,700 |
2020-11-20 | 272.559998 | 273 | 269.410004 | 269.700012 | 269.414154 | 18,114,700 |
2020-11-23 | 270.890015 | 270.950012 | 264.529999 | 268.429993 | 268.145477 | 20,990,800 |
2020-11-24 | 268.48999 | 277.820007 | 267.869995 | 276.920013 | 276.626495 | 16,930,400 |
2020-11-25 | 278.140015 | 280.179993 | 272.649994 | 275.589996 | 275.297913 | 12,467,000 |
2020-11-27 | 277.390015 | 279.130005 | 274.820007 | 277.809998 | 277.515564 | 7,808,400 |
2020-11-30 | 276.029999 | 277.700012 | 271.01001 | 276.970001 | 276.676453 | 16,693,300 |
2020-12-01 | 279.160004 | 289.299988 | 278.959991 | 286.549988 | 286.246277 | 20,738,900 |
2020-12-02 | 285.359985 | 291.779999 | 280.829987 | 287.519989 | 287.21524 | 17,361,600 |
2020-12-03 | 286.25 | 286.649994 | 281.070007 | 281.850006 | 281.55127 | 12,921,700 |
2020-12-04 | 280.299988 | 283.459991 | 279.299988 | 279.700012 | 279.403564 | 10,880,300 |
2020-12-07 | 279.190002 | 288.48999 | 278.200012 | 285.579987 | 285.277313 | 13,007,700 |
2020-12-08 | 286.01001 | 286.429993 | 281.549988 | 283.399994 | 283.099609 | 10,747,700 |
2020-12-09 | 283.660004 | 287.630005 | 271.75 | 277.920013 | 277.625458 | 25,189,700 |
2020-12-10 | 275.540009 | 278.730011 | 271.859985 | 277.119995 | 276.826263 | 20,065,100 |
2020-12-11 | 274.529999 | 276.480011 | 270.25 | 273.549988 | 273.26004 | 14,391,400 |
2020-12-14 | 273.369995 | 277.220001 | 271.559998 | 274.190002 | 273.899384 | 16,376,900 |
2020-12-15 | 274.829987 | 276.079987 | 267.470001 | 275.549988 | 275.257935 | 23,979,500 |
2020-12-16 | 274.76001 | 277.859985 | 272.51001 | 275.670013 | 275.377838 | 15,885,000 |
2020-12-17 | 277.070007 | 280.440002 | 273.609985 | 274.480011 | 274.189087 | 16,377,800 |
2020-12-18 | 275.769989 | 278 | 271.140015 | 276.399994 | 276.107025 | 26,693,200 |
2020-12-21 | 272.980011 | 274.670013 | 267.790009 | 272.790009 | 272.500885 | 16,553,700 |
2020-12-22 | 271.5 | 271.5 | 264.630005 | 267.089996 | 266.806915 | 17,312,900 |
2020-12-23 | 266.890015 | 272.170013 | 266.230011 | 268.109985 | 267.825806 | 14,329,000 |
2020-12-24 | 268.880005 | 270.399994 | 266.200012 | 267.399994 | 267.116577 | 6,702,000 |
2020-12-28 | 268.73999 | 277.299988 | 265.660004 | 277 | 276.706421 | 23,299,700 |
2020-12-29 | 276.950012 | 280.51001 | 276.279999 | 276.779999 | 276.486633 | 16,383,000 |
2020-12-30 | 277.950012 | 278.079987 | 271.709991 | 271.869995 | 271.581848 | 11,803,800 |
2020-12-31 | 272 | 277.089996 | 269.809998 | 273.160004 | 272.870483 | 12,900,400 |
2021-01-04 | 274.779999 | 275 | 265.200012 | 268.940002 | 268.654968 | 15,106,100 |
2021-01-05 | 268.290009 | 272.399994 | 268.209991 | 270.970001 | 270.6828 | 9,871,600 |
2021-01-06 | 262 | 267.75 | 260.01001 | 263.309998 | 263.030914 | 24,354,100 |
2021-01-07 | 265.899994 | 271.609985 | 264.779999 | 268.73999 | 268.45517 | 15,789,800 |
2021-01-08 | 268.309998 | 268.950012 | 263.179993 | 267.570007 | 267.286407 | 18,528,300 |
2021-01-11 | 260.480011 | 263.470001 | 255.899994 | 256.839996 | 256.56778 | 30,412,300 |
2021-01-12 | 256.630005 | 259.720001 | 250.300003 | 251.089996 | 250.823868 | 26,383,500 |
2021-01-13 | 251.550003 | 253.949997 | 249.199997 | 251.639999 | 251.373291 | 19,528,900 |
2021-01-14 | 253.399994 | 255.029999 | 244.610001 | 245.639999 | 245.379654 | 29,739,400 |
2021-01-15 | 247.899994 | 253.860001 | 247.160004 | 251.360001 | 251.093582 | 24,942,900 |
2021-01-19 | 256.899994 | 262.200012 | 252.720001 | 261.100006 | 260.823273 | 28,028,500 |
2021-01-20 | 268.929993 | 270.320007 | 263.600006 | 267.480011 | 267.196503 | 25,199,900 |
2021-01-21 | 269.26001 | 273.600006 | 267.48999 | 272.869995 | 272.58078 | 20,838,700 |
2021-01-22 | 272.01001 | 278.470001 | 272 | 274.5 | 274.209045 | 21,954,000 |
2021-01-25 | 278.140015 | 280.100006 | 271.51001 | 278.01001 | 277.715363 | 19,087,000 |
2021-01-26 | 278.140015 | 285.390015 | 277.809998 | 282.049988 | 281.751038 | 19,373,600 |
2021-01-27 | 282.529999 | 283.450012 | 268.119995 | 272.140015 | 271.851563 | 35,346,200 |
2021-01-28 | 277.179993 | 286.790009 | 264.700012 | 265 | 264.719116 | 37,758,800 |
2021-01-29 | 265.299988 | 266.559998 | 254.850006 | 258.329987 | 258.056183 | 30,389,500 |
2021-02-01 | 259.519989 | 264.170013 | 254.910004 | 262.01001 | 261.7323 | 22,914,300 |
2021-02-02 | 264 | 268.850006 | 263.269989 | 267.079987 | 266.796906 | 17,320,800 |
2021-02-03 | 265.619995 | 269.200012 | 263.839996 | 266.649994 | 266.367371 | 14,223,400 |
2021-02-04 | 267.01001 | 268.160004 | 264 | 266.48999 | 266.20755 | 16,060,000 |
2021-02-05 | 266.799988 | 269.170013 | 265.670013 | 268.100006 | 267.815857 | 12,454,400 |
2021-02-08 | 268.75 | 269.859985 | 265 | 266.579987 | 266.297455 | 13,755,200 |
2021-02-09 | 266.440002 | 273.390015 | 265.75 | 269.450012 | 269.164429 | 14,613,400 |
2021-02-10 | 272.450012 | 273.799988 | 267.720001 | 271.869995 | 271.581848 | 14,687,200 |
2021-02-11 | 271.890015 | 273.579987 | 268.48999 | 270.390015 | 270.103424 | 12,828,600 |
2021-02-12 | 270.519989 | 271.179993 | 268.339996 | 270.5 | 270.213287 | 9,097,600 |
2021-02-16 | 270.799988 | 276.600006 | 270.049988 | 273.970001 | 273.679626 | 15,417,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.