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
|
|---|---|---|---|---|---|---|
2021-02-17 | 271.23999 | 273.970001 | 269.579987 | 273.570007 | 273.28006 | 12,763,200 |
2021-02-18 | 269.570007 | 271.950012 | 266.029999 | 269.390015 | 269.104492 | 15,249,100 |
2021-02-19 | 269.859985 | 270.269989 | 260.149994 | 261.559998 | 261.282776 | 25,622,600 |
2021-02-22 | 257.950012 | 263.070007 | 257.529999 | 260.329987 | 260.054077 | 17,434,900 |
2021-02-23 | 259.5 | 267.459991 | 254.960007 | 265.859985 | 265.578217 | 21,924,600 |
2021-02-24 | 262.329987 | 266.380005 | 258.390015 | 264.309998 | 264.029846 | 15,736,100 |
2021-02-25 | 262.299988 | 266.940002 | 254.039993 | 254.690002 | 254.420059 | 19,053,100 |
2021-02-26 | 256.470001 | 265.549988 | 256.470001 | 257.619995 | 257.346954 | 26,619,500 |
2021-03-01 | 260.820007 | 266.649994 | 257.899994 | 264.910004 | 264.629242 | 22,157,300 |
2021-03-02 | 265.779999 | 266.709991 | 258.649994 | 259 | 258.725494 | 15,191,700 |
2021-03-03 | 260.290009 | 260.98999 | 255.100006 | 255.410004 | 255.139297 | 15,513,500 |
2021-03-04 | 256.470001 | 266.48999 | 253.5 | 257.640015 | 257.366943 | 31,626,500 |
2021-03-05 | 260.670013 | 265.450012 | 255.610001 | 264.279999 | 263.999878 | 26,820,100 |
2021-03-08 | 265.549988 | 265.579987 | 255.050003 | 255.309998 | 255.039398 | 18,391,800 |
2021-03-09 | 261.179993 | 268.529999 | 259.809998 | 265.73999 | 265.458344 | 22,039,700 |
2021-03-10 | 268.640015 | 268.970001 | 262.869995 | 264.899994 | 264.619232 | 14,210,300 |
2021-03-11 | 268.109985 | 277.899994 | 267.820007 | 273.880005 | 273.589722 | 21,834,000 |
2021-03-12 | 269.140015 | 269.73999 | 264.019989 | 268.399994 | 268.115509 | 20,600,200 |
2021-03-15 | 269.079987 | 275.959991 | 268.5 | 273.75 | 273.459869 | 16,844,800 |
2021-03-16 | 276.079987 | 282.140015 | 274.799988 | 279.279999 | 278.983978 | 22,437,700 |
2021-03-17 | 275.709991 | 286.230011 | 275.410004 | 284.01001 | 283.708984 | 21,315,000 |
2021-03-18 | 279.869995 | 285.190002 | 278.279999 | 278.619995 | 278.324677 | 18,728,300 |
2021-03-19 | 281.220001 | 292.799988 | 281.200012 | 290.109985 | 289.80249 | 38,930,500 |
2021-03-22 | 290.450012 | 299.709991 | 286.75 | 293.540009 | 293.228882 | 28,273,100 |
2021-03-23 | 293.149994 | 298 | 289.809998 | 290.630005 | 290.32196 | 23,000,900 |
2021-03-24 | 291 | 291.720001 | 281.160004 | 282.140015 | 281.840973 | 18,675,000 |
2021-03-25 | 280.980011 | 288.059998 | 277.75 | 278.73999 | 278.44455 | 24,505,600 |
2021-03-26 | 278.299988 | 284.5 | 277.769989 | 283.019989 | 282.720032 | 17,629,200 |
2021-03-29 | 285.769989 | 293.179993 | 284.700012 | 290.820007 | 290.51178 | 21,718,800 |
2021-03-30 | 289.829987 | 292.470001 | 286.700012 | 288 | 287.694763 | 17,474,500 |
2021-03-31 | 289.98999 | 296.5 | 288.609985 | 294.529999 | 294.217834 | 19,498,200 |
2021-04-01 | 298.399994 | 302.399994 | 296.600006 | 298.660004 | 298.343445 | 17,616,000 |
2021-04-05 | 300.890015 | 310.769989 | 300.679993 | 308.910004 | 308.582581 | 28,237,000 |
2021-04-06 | 308.839996 | 311.350006 | 305.25 | 306.26001 | 305.935394 | 17,335,200 |
2021-04-07 | 306.339996 | 314.25 | 305.5 | 313.089996 | 312.758148 | 22,855,200 |
2021-04-08 | 314.850006 | 315.880005 | 310.049988 | 313.019989 | 312.688232 | 20,894,100 |
2021-04-09 | 311.399994 | 314.73999 | 310.329987 | 312.459991 | 312.128815 | 15,988,600 |
2021-04-12 | 311.049988 | 312.149994 | 307.929993 | 311.540009 | 311.209808 | 10,881,900 |
2021-04-13 | 312.209991 | 314.429993 | 309.320007 | 309.76001 | 309.431702 | 14,036,900 |
2021-04-14 | 307.299988 | 308.029999 | 301.950012 | 302.820007 | 302.499054 | 17,421,400 |
2021-04-15 | 306.339996 | 310.140015 | 304.100006 | 307.820007 | 307.493744 | 14,558,300 |
2021-04-16 | 308.170013 | 308.950012 | 304.609985 | 306.179993 | 305.855469 | 13,059,200 |
2021-04-19 | 305.01001 | 307.700012 | 300.559998 | 302.23999 | 301.919647 | 14,553,500 |
2021-04-20 | 301.98999 | 305.100006 | 297.209991 | 302.649994 | 302.329224 | 16,796,400 |
2021-04-21 | 301.950012 | 301.980011 | 297.390015 | 301.470001 | 301.150482 | 14,863,500 |
2021-04-22 | 301.329987 | 302.920013 | 296.040009 | 296.519989 | 296.205719 | 16,375,400 |
2021-04-23 | 298.76001 | 302.589996 | 297.149994 | 301.130005 | 300.810852 | 17,536,800 |
2021-04-26 | 303.339996 | 305.799988 | 301.559998 | 303.040009 | 302.718811 | 16,172,600 |
2021-04-27 | 304.279999 | 305.339996 | 301.109985 | 303.570007 | 303.24826 | 15,309,300 |
2021-04-28 | 307.359985 | 310.920013 | 305.369995 | 307.100006 | 306.774506 | 33,907,200 |
2021-04-29 | 330.119995 | 331.809998 | 321.609985 | 329.51001 | 329.160767 | 56,526,800 |
2021-04-30 | 326.140015 | 329.820007 | 324.5 | 325.079987 | 324.735443 | 26,332,400 |
2021-05-03 | 326.170013 | 328.549988 | 321.839996 | 322.579987 | 322.238098 | 18,719,500 |
2021-05-04 | 320.019989 | 322.190002 | 313.119995 | 318.359985 | 318.022552 | 24,032,600 |
2021-05-05 | 318.190002 | 321.059998 | 314.48999 | 315.019989 | 314.686096 | 15,577,600 |
2021-05-06 | 314.519989 | 320.23999 | 313.269989 | 320.019989 | 319.680817 | 19,012,200 |
2021-05-07 | 322.380005 | 322.940002 | 318.75 | 319.079987 | 318.741791 | 15,916,700 |
2021-05-10 | 314.350006 | 314.579987 | 304.829987 | 305.970001 | 305.645721 | 24,239,200 |
2021-05-11 | 300.75 | 306.839996 | 299.690002 | 306.529999 | 306.205109 | 18,920,100 |
2021-05-12 | 301.130005 | 304.959991 | 298.190002 | 302.549988 | 302.229309 | 24,645,500 |
2021-05-13 | 306.079987 | 308.859985 | 302.769989 | 305.26001 | 304.936462 | 18,079,200 |
2021-05-14 | 309.540009 | 316.850006 | 309.079987 | 315.940002 | 315.605133 | 19,245,700 |
2021-05-17 | 313.549988 | 315.679993 | 311.579987 | 315.459991 | 315.125641 | 15,401,300 |
2021-05-18 | 315.589996 | 316.5 | 309.809998 | 309.959991 | 309.63147 | 14,522,400 |
2021-05-19 | 304.190002 | 314.660004 | 303.570007 | 313.589996 | 313.257629 | 19,106,200 |
2021-05-20 | 313.579987 | 319.25 | 313.160004 | 318.609985 | 318.272308 | 17,320,200 |
2021-05-21 | 319.290009 | 319.929993 | 315.809998 | 316.230011 | 315.894836 | 13,600,900 |
2021-05-24 | 318.209991 | 325.950012 | 318.029999 | 324.630005 | 324.285919 | 16,445,400 |
2021-05-25 | 327.079987 | 329.179993 | 324.799988 | 327.790009 | 327.442596 | 16,437,000 |
2021-05-26 | 328.350006 | 329.829987 | 325.820007 | 327.660004 | 327.312714 | 9,686,900 |
2021-05-27 | 328 | 333.779999 | 326.76001 | 332.75 | 332.397308 | 20,477,700 |
2021-05-28 | 331 | 332.869995 | 328.329987 | 328.730011 | 328.381592 | 12,037,400 |
2021-06-01 | 330.149994 | 331.420013 | 326.640015 | 329.130005 | 328.781158 | 11,765,900 |
2021-06-02 | 330.380005 | 331.869995 | 327.119995 | 329.149994 | 328.801117 | 11,654,300 |
2021-06-03 | 325.779999 | 327.380005 | 323.480011 | 326.040009 | 325.694427 | 12,610,800 |
2021-06-04 | 325.899994 | 332.459991 | 325.179993 | 330.350006 | 329.999878 | 13,289,400 |
2021-06-07 | 329.480011 | 337.690002 | 328.929993 | 336.579987 | 336.223236 | 20,136,700 |
2021-06-08 | 336.700012 | 338.299988 | 332.23999 | 333.679993 | 333.326324 | 14,580,500 |
2021-06-09 | 335.73999 | 336.799988 | 330 | 330.25 | 329.899963 | 13,727,900 |
2021-06-10 | 330.790009 | 333.940002 | 328.549988 | 332.459991 | 332.107635 | 13,240,200 |
2021-06-11 | 332.579987 | 332.829987 | 328.929993 | 331.26001 | 330.908905 | 13,587,900 |
2021-06-14 | 331.899994 | 336.820007 | 329.809998 | 336.769989 | 336.413055 | 12,250,800 |
2021-06-15 | 336.98999 | 339.920013 | 335.029999 | 336.75 | 336.393097 | 15,795,200 |
2021-06-16 | 336.700012 | 337.549988 | 328.720001 | 331.079987 | 330.729065 | 17,232,200 |
2021-06-17 | 330.48999 | 337.980011 | 330.149994 | 336.51001 | 336.153351 | 17,794,100 |
2021-06-18 | 334.529999 | 336.149994 | 329 | 329.660004 | 329.310608 | 23,039,500 |
2021-06-21 | 331.089996 | 332.920013 | 327.649994 | 332.290009 | 331.937805 | 11,337,500 |
2021-06-22 | 332.690002 | 339.920013 | 332.600006 | 339.029999 | 338.670654 | 15,345,300 |
2021-06-23 | 339.350006 | 343.420013 | 338.200012 | 340.589996 | 340.229004 | 14,817,800 |
2021-06-24 | 341.850006 | 344.899994 | 341.790009 | 343.179993 | 342.816254 | 12,329,100 |
2021-06-25 | 342.589996 | 344.119995 | 339.679993 | 341.369995 | 341.008179 | 14,594,400 |
2021-06-28 | 342.459991 | 358.140015 | 341.769989 | 355.640015 | 355.263062 | 29,156,100 |
2021-06-29 | 356.269989 | 356.73999 | 349.049988 | 351.890015 | 351.517059 | 21,417,300 |
2021-06-30 | 352.170013 | 352.920013 | 347.170013 | 347.709991 | 347.341461 | 15,107,500 |
2021-07-01 | 346.820007 | 354.670013 | 346.5 | 354.390015 | 354.014404 | 17,137,000 |
2021-07-02 | 355.100006 | 356.440002 | 352.619995 | 354.700012 | 354.324066 | 11,521,300 |
2021-07-06 | 356.5 | 358.790009 | 349.179993 | 352.779999 | 352.406097 | 13,488,500 |
2021-07-07 | 355.26001 | 356.48999 | 350 | 350.48999 | 350.1185 | 14,218,900 |
2021-07-08 | 345.730011 | 348.329987 | 342.559998 | 345.649994 | 345.28363 | 14,406,500 |
2021-07-09 | 345.320007 | 350.709991 | 345.269989 | 350.420013 | 350.048615 | 13,018,700 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.