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
|
|---|---|---|---|---|---|---|
2021-07-12 | 351.230011 | 354.190002 | 349.640015 | 353.160004 | 352.785706 | 10,018,600 |
2021-07-13 | 351.5 | 358.48999 | 348.799988 | 352.089996 | 351.716827 | 11,456,000 |
2021-07-14 | 354.559998 | 355.200012 | 346.730011 | 347.630005 | 347.261566 | 13,894,200 |
2021-07-15 | 349.230011 | 349.230011 | 340.220001 | 344.459991 | 344.09491 | 14,781,600 |
2021-07-16 | 344.910004 | 345.98999 | 340.140015 | 341.160004 | 340.798401 | 11,026,100 |
2021-07-19 | 337.570007 | 339.790009 | 334.540009 | 336.950012 | 336.592896 | 14,372,300 |
2021-07-20 | 338.799988 | 343.450012 | 334.5 | 341.660004 | 341.297882 | 11,024,300 |
2021-07-21 | 341.5 | 346.519989 | 341.25 | 346.230011 | 345.863037 | 9,279,700 |
2021-07-22 | 346.679993 | 351.540009 | 345.209991 | 351.190002 | 350.81778 | 12,385,400 |
2021-07-23 | 360.910004 | 375.329987 | 357.190002 | 369.790009 | 369.398071 | 33,694,300 |
2021-07-26 | 369.579987 | 374.440002 | 368.220001 | 372.459991 | 372.065216 | 14,925,200 |
2021-07-27 | 371.910004 | 373.149994 | 364.549988 | 367.809998 | 367.420166 | 15,705,400 |
2021-07-28 | 374.559998 | 377.549988 | 366.929993 | 373.279999 | 372.884369 | 29,676,900 |
2021-07-29 | 361 | 365.519989 | 356.73999 | 358.320007 | 357.940216 | 33,413,200 |
2021-07-30 | 354 | 360.730011 | 352.940002 | 356.299988 | 355.922363 | 15,976,200 |
2021-08-02 | 358.100006 | 359.399994 | 350.73999 | 351.950012 | 351.576996 | 13,180,400 |
2021-08-03 | 352.730011 | 353.769989 | 347.700012 | 351.23999 | 350.867706 | 12,406,100 |
2021-08-04 | 352.420013 | 360.480011 | 351.51001 | 358.920013 | 358.539612 | 14,180,600 |
2021-08-05 | 359.640015 | 363.899994 | 356.899994 | 362.970001 | 362.585297 | 10,247,200 |
2021-08-06 | 361.399994 | 365.149994 | 361.399994 | 363.51001 | 363.124725 | 8,925,000 |
2021-08-09 | 363.76001 | 365.779999 | 360.75 | 361.609985 | 361.226715 | 7,798,900 |
2021-08-10 | 361.829987 | 364.100006 | 359.040009 | 361.130005 | 360.747253 | 7,469,900 |
2021-08-11 | 362.100006 | 362.359985 | 357.809998 | 359.959991 | 359.578461 | 8,400,300 |
2021-08-12 | 358.450012 | 363 | 357.109985 | 362.649994 | 362.265625 | 7,170,700 |
2021-08-13 | 362.970001 | 364.660004 | 361.480011 | 363.179993 | 362.795074 | 7,195,700 |
2021-08-16 | 362.519989 | 366.950012 | 357.380005 | 366.559998 | 366.171478 | 11,222,100 |
2021-08-17 | 362.980011 | 364.670013 | 355.070007 | 358.450012 | 358.070099 | 12,328,700 |
2021-08-18 | 356.25 | 359.859985 | 355.149994 | 355.450012 | 355.073273 | 10,042,400 |
2021-08-19 | 351.350006 | 357.570007 | 351 | 355.119995 | 354.743622 | 12,004,500 |
2021-08-20 | 354.600006 | 359.98999 | 353.309998 | 359.369995 | 358.989105 | 8,697,700 |
2021-08-23 | 359.440002 | 365.690002 | 359.100006 | 363.350006 | 362.964905 | 10,942,000 |
2021-08-24 | 363.660004 | 367.959991 | 361.839996 | 365.51001 | 365.12262 | 9,235,100 |
2021-08-25 | 365.600006 | 370.859985 | 365.399994 | 368.390015 | 367.999573 | 9,684,500 |
2021-08-26 | 368.380005 | 369.440002 | 364.130005 | 364.380005 | 363.993805 | 7,888,700 |
2021-08-27 | 365.100006 | 373.73999 | 364.079987 | 372.630005 | 372.235046 | 11,219,100 |
2021-08-30 | 372.559998 | 381.48999 | 370.519989 | 380.660004 | 380.256531 | 13,547,300 |
2021-08-31 | 379.950012 | 382.76001 | 378.799988 | 379.380005 | 378.977905 | 12,345,400 |
2021-09-01 | 379.589996 | 384.329987 | 378.809998 | 382.049988 | 381.64505 | 11,567,200 |
2021-09-02 | 381.5 | 381.75 | 374.059998 | 375.279999 | 374.882233 | 14,832,900 |
2021-09-03 | 374.75 | 377.160004 | 373.109985 | 376.26001 | 375.861206 | 7,509,600 |
2021-09-07 | 375.880005 | 382.959991 | 373.149994 | 382.179993 | 381.774933 | 10,793,800 |
2021-09-08 | 380.160004 | 380.869995 | 374.790009 | 377.570007 | 377.16983 | 11,067,200 |
2021-09-09 | 377.640015 | 379.829987 | 376.570007 | 378 | 377.599365 | 9,098,900 |
2021-09-10 | 381.359985 | 383.790009 | 378.26001 | 378.690002 | 378.288635 | 11,549,600 |
2021-09-13 | 381.679993 | 381.75 | 374.350006 | 376.51001 | 376.110962 | 13,026,300 |
2021-09-14 | 377.399994 | 378.589996 | 375.109985 | 376.529999 | 376.13092 | 8,711,600 |
2021-09-15 | 377 | 377.559998 | 367.670013 | 373.920013 | 373.523712 | 17,940,300 |
2021-09-16 | 372.790009 | 373.559998 | 369.709991 | 373.059998 | 372.664581 | 11,934,200 |
2021-09-17 | 371.410004 | 371.410004 | 361.589996 | 364.720001 | 364.333435 | 26,299,000 |
2021-09-20 | 359.299988 | 361.029999 | 349.799988 | 355.700012 | 355.322998 | 19,822,800 |
2021-09-21 | 358.5 | 360.040009 | 355.190002 | 357.480011 | 357.101135 | 11,751,900 |
2021-09-22 | 347.230011 | 349.839996 | 340.690002 | 343.209991 | 342.846222 | 43,692,900 |
2021-09-23 | 345.359985 | 349.670013 | 343 | 345.959991 | 345.593323 | 21,806,300 |
2021-09-24 | 343.23999 | 354.350006 | 342.369995 | 352.959991 | 352.585907 | 18,801,900 |
2021-09-27 | 349.809998 | 355.149994 | 347.079987 | 353.579987 | 353.205231 | 15,205,800 |
2021-09-28 | 347.970001 | 349.600006 | 338.920013 | 340.649994 | 340.28894 | 21,710,300 |
2021-09-29 | 343.149994 | 345.230011 | 338.880005 | 339.609985 | 339.250031 | 14,452,200 |
2021-09-30 | 340.450012 | 342.799988 | 338.149994 | 339.390015 | 339.030304 | 16,547,100 |
2021-10-01 | 341.609985 | 345.019989 | 338.640015 | 343.01001 | 342.646454 | 14,905,300 |
2021-10-04 | 335.529999 | 335.940002 | 322.700012 | 326.230011 | 325.884247 | 42,885,000 |
2021-10-05 | 328.579987 | 335.179993 | 326.160004 | 332.959991 | 332.607086 | 35,377,900 |
2021-10-06 | 329.73999 | 334.380005 | 325.799988 | 333.640015 | 333.286407 | 26,443,000 |
2021-10-07 | 337 | 338.839996 | 328.980011 | 329.220001 | 328.871063 | 28,307,500 |
2021-10-08 | 331.51001 | 333.399994 | 328.709991 | 330.049988 | 329.700165 | 15,946,100 |
2021-10-11 | 327.630005 | 330.459991 | 325.309998 | 325.450012 | 325.105072 | 14,708,200 |
2021-10-12 | 323.029999 | 324.380005 | 317.369995 | 323.769989 | 323.426819 | 31,658,700 |
2021-10-13 | 326.970001 | 327 | 322.660004 | 324.540009 | 324.196045 | 14,761,500 |
2021-10-14 | 328.359985 | 330.519989 | 327.100006 | 328.529999 | 328.181793 | 14,302,200 |
2021-10-15 | 328.679993 | 329.070007 | 322.51001 | 324.76001 | 324.415802 | 21,596,400 |
2021-10-18 | 328.950012 | 335.890015 | 327.5 | 335.339996 | 334.984558 | 21,585,000 |
2021-10-19 | 339.649994 | 342.459991 | 337.279999 | 339.98999 | 339.629639 | 18,786,300 |
2021-10-20 | 343.450012 | 343.980011 | 339.450012 | 340.779999 | 340.418823 | 13,639,500 |
2021-10-21 | 340.279999 | 342.309998 | 337.799988 | 341.880005 | 341.517639 | 16,354,400 |
2021-10-22 | 326.350006 | 329.630005 | 321.109985 | 324.609985 | 324.26593 | 35,224,500 |
2021-10-25 | 320.299988 | 329.559998 | 319.720001 | 328.690002 | 328.341614 | 38,409,000 |
2021-10-26 | 328.26001 | 330.209991 | 309.600006 | 315.809998 | 315.475281 | 65,654,000 |
2021-10-27 | 314.190002 | 319.25 | 312.059998 | 312.220001 | 311.889069 | 29,971,800 |
2021-10-28 | 312.98999 | 325.519989 | 308.109985 | 316.920013 | 316.584106 | 50,806,800 |
2021-10-29 | 320.190002 | 326 | 319.600006 | 323.570007 | 323.227051 | 37,059,400 |
2021-11-01 | 326.040009 | 333.450012 | 326 | 329.980011 | 329.63028 | 31,518,900 |
2021-11-02 | 331.380005 | 334.790009 | 323.799988 | 328.079987 | 327.732269 | 28,353,000 |
2021-11-03 | 327.48999 | 332.149994 | 323.200012 | 331.619995 | 331.268524 | 20,786,500 |
2021-11-04 | 334.01001 | 337.269989 | 332.649994 | 335.850006 | 335.494049 | 22,495,300 |
2021-11-05 | 340.309998 | 346.790009 | 339.640015 | 341.130005 | 340.768433 | 26,872,800 |
2021-11-08 | 344.420013 | 344.790009 | 338.339996 | 338.619995 | 338.261108 | 18,342,500 |
2021-11-09 | 340 | 341.309998 | 334.470001 | 335.369995 | 335.014526 | 17,556,700 |
2021-11-10 | 332.48999 | 333.190002 | 325.51001 | 327.640015 | 327.292755 | 21,872,600 |
2021-11-11 | 329.820007 | 332.459991 | 327 | 327.73999 | 327.392609 | 12,376,600 |
2021-11-12 | 330.179993 | 341.859985 | 329.779999 | 340.890015 | 340.528717 | 25,414,300 |
2021-11-15 | 344.339996 | 353.649994 | 343.200012 | 347.559998 | 347.19162 | 25,076,600 |
2021-11-16 | 343.829987 | 346.649994 | 340.869995 | 342.959991 | 342.596497 | 18,181,100 |
2021-11-17 | 344.23999 | 347.299988 | 340.100006 | 340.769989 | 340.408813 | 13,602,800 |
2021-11-18 | 339.720001 | 342.459991 | 335.299988 | 338.690002 | 338.331024 | 17,487,200 |
2021-11-19 | 342.200012 | 352.100006 | 339.899994 | 345.299988 | 344.934021 | 26,488,500 |
2021-11-22 | 349.049988 | 353.829987 | 340.51001 | 341.01001 | 340.64859 | 27,116,800 |
2021-11-23 | 338.929993 | 341.399994 | 333.5 | 337.25 | 336.892548 | 17,225,000 |
2021-11-24 | 336 | 341.779999 | 332.809998 | 341.059998 | 340.698517 | 13,566,200 |
2021-11-26 | 335.799988 | 337.75 | 331.899994 | 333.119995 | 332.766937 | 14,750,700 |
2021-11-29 | 336.890015 | 340.670013 | 335.309998 | 338.029999 | 337.671722 | 16,650,900 |
2021-11-30 | 335 | 335.809998 | 323.429993 | 324.459991 | 324.116089 | 25,390,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.