Unnamed: 0
stringlengths 10
10
| Adj Close
float64 0.04
259
| Close
float64 0.05
259
| High
float64 0.05
260
| Low
float64 0.05
258
| Open
float64 0.05
258
| Volume
int64 0
7.42B
|
|---|---|---|---|---|---|---|
2021-01-04 | 126.544205 | 129.410004 | 133.610001 | 126.760002 | 133.520004 | 143,301,900 |
2021-01-05 | 128.10878 | 131.009995 | 131.740005 | 128.429993 | 128.889999 | 97,664,900 |
2021-01-06 | 123.79644 | 126.599998 | 131.050003 | 126.379997 | 127.720001 | 155,088,000 |
2021-01-07 | 128.020767 | 130.919998 | 131.630005 | 127.860001 | 128.360001 | 109,578,200 |
2021-01-08 | 129.125763 | 132.050003 | 132.630005 | 130.229996 | 132.429993 | 105,158,200 |
2021-01-11 | 126.123726 | 128.979996 | 130.169998 | 128.5 | 129.190002 | 100,384,500 |
2021-01-12 | 125.947731 | 128.800003 | 129.690002 | 126.860001 | 128.5 | 91,951,100 |
2021-01-13 | 127.991447 | 130.889999 | 131.449997 | 128.490005 | 128.759995 | 88,636,800 |
2021-01-14 | 126.05529 | 128.910004 | 131 | 128.759995 | 130.800003 | 90,221,800 |
2021-01-15 | 124.324486 | 127.139999 | 130.220001 | 127 | 128.779999 | 111,598,500 |
2021-01-19 | 124.999199 | 127.830002 | 128.710007 | 126.940002 | 127.779999 | 90,757,300 |
2021-01-20 | 129.106216 | 132.029999 | 132.490005 | 128.550003 | 128.660004 | 104,319,500 |
2021-01-21 | 133.839005 | 136.869995 | 139.669998 | 133.589996 | 133.800003 | 120,150,900 |
2021-01-22 | 135.990311 | 139.070007 | 139.850006 | 135.020004 | 136.279999 | 114,459,400 |
2021-01-25 | 139.755066 | 142.919998 | 145.089996 | 136.539993 | 143.070007 | 157,611,700 |
2021-01-26 | 139.989731 | 143.160004 | 144.300003 | 141.369995 | 143.600006 | 98,390,600 |
2021-01-27 | 138.914093 | 142.059998 | 144.300003 | 140.410004 | 143.429993 | 140,843,800 |
2021-01-28 | 134.054138 | 137.089996 | 141.990005 | 136.699997 | 139.520004 | 142,621,100 |
2021-01-29 | 129.03775 | 131.960007 | 136.740005 | 130.210007 | 135.830002 | 177,523,800 |
2021-02-01 | 131.169479 | 134.139999 | 135.380005 | 130.929993 | 133.75 | 106,239,800 |
2021-02-02 | 132.000671 | 134.990005 | 136.309998 | 134.610001 | 135.729996 | 83,305,400 |
2021-02-03 | 130.973892 | 133.940002 | 135.770004 | 133.610001 | 135.759995 | 89,880,900 |
2021-02-04 | 134.347519 | 137.389999 | 137.399994 | 134.589996 | 136.300003 | 84,183,100 |
2021-02-05 | 133.93129 | 136.759995 | 137.419998 | 135.860001 | 137.350006 | 75,693,800 |
2021-02-08 | 134.078201 | 136.910004 | 136.960007 | 134.919998 | 136.029999 | 71,297,200 |
2021-02-09 | 133.196777 | 136.009995 | 137.880005 | 135.850006 | 136.619995 | 76,774,200 |
2021-02-10 | 132.58963 | 135.389999 | 136.990005 | 134.399994 | 136.479996 | 73,046,600 |
2021-02-11 | 132.334991 | 135.130005 | 136.389999 | 133.770004 | 135.899994 | 64,280,000 |
2021-02-12 | 132.570053 | 135.369995 | 135.529999 | 133.690002 | 134.350006 | 60,145,100 |
2021-02-16 | 130.435181 | 133.190002 | 136.009995 | 132.789993 | 135.490005 | 80,576,300 |
2021-02-17 | 128.133728 | 130.839996 | 132.220001 | 129.470001 | 131.25 | 97,918,500 |
2021-02-18 | 127.0271 | 129.710007 | 130 | 127.410004 | 129.199997 | 96,856,700 |
2021-02-19 | 127.183762 | 129.869995 | 130.710007 | 128.800003 | 130.240005 | 87,668,800 |
2021-02-22 | 123.393822 | 126 | 129.720001 | 125.599998 | 128.009995 | 103,916,400 |
2021-02-23 | 123.256737 | 125.860001 | 126.709999 | 118.389999 | 123.760002 | 158,273,000 |
2021-02-24 | 122.757286 | 125.349998 | 125.559998 | 122.230003 | 124.940002 | 111,039,900 |
2021-02-25 | 118.48745 | 120.989998 | 126.459999 | 120.540001 | 124.68 | 148,199,500 |
2021-02-26 | 118.751892 | 121.260002 | 124.849998 | 121.199997 | 122.589996 | 164,560,400 |
2021-03-01 | 125.146828 | 127.790001 | 127.93 | 122.790001 | 123.75 | 116,307,900 |
2021-03-02 | 122.532051 | 125.120003 | 128.720001 | 125.010002 | 128.410004 | 102,260,900 |
2021-03-03 | 119.535332 | 122.059998 | 125.709999 | 121.839996 | 124.809998 | 112,966,300 |
2021-03-04 | 117.645248 | 120.129997 | 123.599998 | 118.620003 | 121.75 | 178,155,000 |
2021-03-05 | 118.908577 | 121.419998 | 121.940002 | 117.57 | 120.980003 | 153,766,600 |
2021-03-08 | 113.953247 | 116.360001 | 121 | 116.209999 | 120.93 | 154,376,600 |
2021-03-09 | 118.585403 | 121.089996 | 122.059998 | 118.790001 | 119.029999 | 129,525,800 |
2021-03-10 | 117.498367 | 119.980003 | 122.169998 | 119.449997 | 121.690002 | 111,943,300 |
2021-03-11 | 119.437408 | 121.959999 | 123.209999 | 121.260002 | 122.540001 | 103,026,500 |
2021-03-12 | 118.526642 | 121.029999 | 121.169998 | 119.160004 | 120.400002 | 88,105,100 |
2021-03-15 | 121.425415 | 123.989998 | 124 | 120.419998 | 121.410004 | 92,403,800 |
2021-03-16 | 122.972733 | 125.57 | 127.220001 | 124.720001 | 125.699997 | 115,227,900 |
2021-03-17 | 122.179497 | 124.760002 | 125.860001 | 122.339996 | 124.050003 | 111,932,600 |
2021-03-18 | 118.036987 | 120.529999 | 123.18 | 120.32 | 122.879997 | 121,229,700 |
2021-03-19 | 117.508148 | 119.989998 | 121.43 | 119.68 | 119.900002 | 185,549,500 |
2021-03-22 | 120.837845 | 123.389999 | 123.870003 | 120.260002 | 120.330002 | 111,912,300 |
2021-03-23 | 120.005402 | 122.540001 | 124.239998 | 122.139999 | 123.330002 | 95,467,100 |
2021-03-24 | 117.606087 | 120.089996 | 122.900002 | 120.07 | 122.82 | 88,530,500 |
2021-03-25 | 118.095734 | 120.589996 | 121.660004 | 119 | 119.540001 | 98,844,700 |
2021-03-26 | 118.702911 | 121.209999 | 121.480003 | 118.919998 | 120.349998 | 94,071,200 |
2021-03-29 | 118.879196 | 121.389999 | 122.580002 | 120.730003 | 121.650002 | 80,819,200 |
2021-03-30 | 117.420013 | 119.900002 | 120.400002 | 118.860001 | 120.110001 | 85,671,900 |
2021-03-31 | 119.623482 | 122.150002 | 123.519997 | 121.150002 | 121.650002 | 118,323,800 |
2021-04-01 | 120.455894 | 123 | 124.18 | 122.489998 | 123.660004 | 75,089,100 |
2021-04-05 | 123.295914 | 125.900002 | 126.160004 | 123.07 | 123.870003 | 88,651,200 |
2021-04-06 | 123.599495 | 126.209999 | 127.129997 | 125.650002 | 126.5 | 80,171,300 |
2021-04-07 | 125.254562 | 127.900002 | 127.919998 | 125.139999 | 125.830002 | 83,466,700 |
2021-04-08 | 127.663658 | 130.360001 | 130.389999 | 128.520004 | 128.949997 | 88,844,600 |
2021-04-09 | 130.249054 | 133 | 133.039993 | 129.470001 | 129.800003 | 106,686,700 |
2021-04-12 | 128.525467 | 131.240005 | 132.850006 | 130.630005 | 132.520004 | 91,420,000 |
2021-04-13 | 131.64946 | 134.429993 | 134.660004 | 131.929993 | 132.440002 | 91,266,500 |
2021-04-14 | 129.299118 | 132.029999 | 135 | 131.660004 | 134.940002 | 87,222,800 |
2021-04-15 | 131.718033 | 134.5 | 135 | 133.639999 | 133.820007 | 89,347,100 |
2021-04-16 | 131.385056 | 134.160004 | 134.669998 | 133.279999 | 134.300003 | 84,922,400 |
2021-04-19 | 132.051025 | 134.839996 | 135.470001 | 133.339996 | 133.509995 | 94,264,200 |
2021-04-20 | 130.356796 | 133.110001 | 135.529999 | 131.809998 | 135.020004 | 94,812,300 |
2021-04-21 | 130.738739 | 133.5 | 133.75 | 131.300003 | 132.360001 | 68,847,100 |
2021-04-22 | 129.210999 | 131.940002 | 134.149994 | 131.410004 | 133.039993 | 84,566,500 |
2021-04-23 | 131.541763 | 134.320007 | 135.119995 | 132.160004 | 132.160004 | 78,657,500 |
2021-04-26 | 131.933472 | 134.720001 | 135.059998 | 133.559998 | 134.830002 | 66,905,100 |
2021-04-27 | 131.610321 | 134.389999 | 135.410004 | 134.110001 | 135.009995 | 66,015,800 |
2021-04-28 | 130.817062 | 133.580002 | 135.020004 | 133.080002 | 134.309998 | 107,760,100 |
2021-04-29 | 130.719116 | 133.479996 | 137.070007 | 132.449997 | 136.470001 | 151,101,000 |
2021-04-30 | 128.740906 | 131.460007 | 133.559998 | 131.070007 | 131.779999 | 109,839,500 |
2021-05-03 | 129.798569 | 132.539993 | 134.070007 | 131.830002 | 132.039993 | 75,135,100 |
2021-05-04 | 125.205582 | 127.849998 | 131.490005 | 126.699997 | 131.190002 | 137,564,700 |
2021-05-05 | 125.450424 | 128.100006 | 130.449997 | 127.970001 | 129.199997 | 84,000,900 |
2021-05-06 | 127.056511 | 129.740005 | 129.75 | 127.129997 | 127.889999 | 78,128,300 |
2021-05-07 | 127.733353 | 130.210007 | 131.259995 | 129.479996 | 130.850006 | 78,973,300 |
2021-05-10 | 124.437271 | 126.849998 | 129.539993 | 126.809998 | 129.410004 | 88,071,200 |
2021-05-11 | 123.515152 | 125.910004 | 126.269997 | 122.769997 | 123.5 | 126,142,800 |
2021-05-12 | 120.434868 | 122.769997 | 124.639999 | 122.25 | 123.400002 | 112,172,300 |
2021-05-13 | 122.593025 | 124.970001 | 126.150002 | 124.260002 | 124.580002 | 105,861,300 |
2021-05-14 | 125.025856 | 127.449997 | 127.889999 | 125.849998 | 126.25 | 81,918,000 |
2021-05-17 | 123.868309 | 126.269997 | 126.93 | 125.169998 | 126.82 | 74,244,600 |
2021-05-18 | 122.475304 | 124.849998 | 126.989998 | 124.779999 | 126.559998 | 63,342,900 |
2021-05-19 | 122.318359 | 124.690002 | 124.919998 | 122.860001 | 123.160004 | 92,612,000 |
2021-05-20 | 124.888512 | 127.309998 | 127.720001 | 125.099998 | 125.230003 | 76,857,100 |
2021-05-21 | 123.044281 | 125.43 | 128 | 125.209999 | 127.82 | 79,295,400 |
2021-05-24 | 124.68251 | 127.099998 | 127.940002 | 125.940002 | 126.010002 | 63,092,900 |
2021-05-25 | 124.486336 | 126.900002 | 128.320007 | 126.32 | 127.82 | 72,009,500 |
2021-05-26 | 124.437271 | 126.849998 | 127.389999 | 126.419998 | 126.959999 | 56,575,900 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.