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
|
|---|---|---|---|---|---|---|
2021-10-19 | 146.149185 | 148.759995 | 149.169998 | 146.550003 | 147.009995 | 76,378,900 |
2021-10-20 | 146.640396 | 149.259995 | 149.75 | 148.119995 | 148.699997 | 58,418,800 |
2021-10-21 | 146.856537 | 149.479996 | 149.639999 | 147.869995 | 148.809998 | 61,421,000 |
2021-10-22 | 146.080414 | 148.690002 | 150.179993 | 148.639999 | 149.690002 | 58,883,400 |
2021-10-25 | 146.031281 | 148.639999 | 149.369995 | 147.619995 | 148.679993 | 50,720,600 |
2021-10-26 | 146.699387 | 149.320007 | 150.839996 | 149.009995 | 149.330002 | 60,893,400 |
2021-10-27 | 146.23761 | 148.850006 | 149.729996 | 148.490005 | 149.360001 | 56,094,900 |
2021-10-28 | 149.892319 | 152.570007 | 153.169998 | 149.720001 | 149.820007 | 100,077,900 |
2021-10-29 | 147.170944 | 149.800003 | 149.940002 | 146.410004 | 147.220001 | 124,953,200 |
2021-11-01 | 146.345688 | 148.960007 | 149.699997 | 147.800003 | 148.990005 | 74,588,300 |
2021-11-02 | 147.387054 | 150.020004 | 151.570007 | 148.649994 | 148.660004 | 69,122,000 |
2021-11-03 | 148.831268 | 151.490005 | 151.970001 | 149.820007 | 150.389999 | 54,511,500 |
2021-11-04 | 148.310547 | 150.960007 | 152.429993 | 150.639999 | 151.580002 | 60,394,600 |
2021-11-05 | 148.841873 | 151.279999 | 152.199997 | 150.059998 | 151.889999 | 65,463,900 |
2021-11-08 | 148.015396 | 150.440002 | 151.570007 | 150.160004 | 151.410004 | 55,020,900 |
2021-11-09 | 148.379425 | 150.809998 | 151.429993 | 150.059998 | 150.199997 | 56,787,900 |
2021-11-10 | 145.536011 | 147.919998 | 150.130005 | 147.850006 | 150.020004 | 65,187,100 |
2021-11-11 | 145.486816 | 147.869995 | 149.429993 | 147.679993 | 148.960007 | 41,000,000 |
2021-11-12 | 147.572647 | 149.990005 | 150.399994 | 147.479996 | 148.429993 | 63,804,000 |
2021-11-15 | 147.582489 | 150 | 151.880005 | 149.429993 | 150.369995 | 59,222,800 |
2021-11-16 | 148.566391 | 151 | 151.490005 | 149.339996 | 149.940002 | 59,256,200 |
2021-11-17 | 151.01622 | 153.490005 | 155 | 150.990005 | 151 | 88,807,000 |
2021-11-18 | 155.325638 | 157.869995 | 158.669998 | 153.050003 | 153.710007 | 137,827,700 |
2021-11-19 | 157.962463 | 160.550003 | 161.020004 | 156.529999 | 157.649994 | 117,305,600 |
2021-11-22 | 158.424881 | 161.020004 | 165.699997 | 161 | 161.679993 | 117,467,900 |
2021-11-23 | 158.808594 | 161.410004 | 161.800003 | 159.059998 | 161.119995 | 96,041,900 |
2021-11-24 | 159.330063 | 161.940002 | 162.139999 | 159.639999 | 160.75 | 69,463,600 |
2021-11-26 | 154.282745 | 156.809998 | 160.449997 | 156.360001 | 159.570007 | 76,959,800 |
2021-11-29 | 157.657455 | 160.240005 | 161.190002 | 158.789993 | 159.369995 | 88,748,200 |
2021-11-30 | 162.635895 | 165.300003 | 165.520004 | 159.919998 | 159.990005 | 174,048,100 |
2021-12-01 | 162.114441 | 164.770004 | 170.300003 | 164.529999 | 167.479996 | 152,052,500 |
2021-12-02 | 161.120728 | 163.759995 | 164.199997 | 157.800003 | 158.740005 | 136,739,200 |
2021-12-03 | 159.231644 | 161.839996 | 164.960007 | 159.720001 | 164.020004 | 118,023,100 |
2021-12-06 | 162.655594 | 165.320007 | 167.880005 | 164.279999 | 164.289993 | 107,497,000 |
2021-12-07 | 168.421143 | 171.179993 | 171.580002 | 168.339996 | 169.080002 | 120,405,400 |
2021-12-08 | 172.258301 | 175.080002 | 175.960007 | 170.699997 | 172.130005 | 116,998,900 |
2021-12-09 | 171.746689 | 174.559998 | 176.75 | 173.919998 | 174.910004 | 108,923,700 |
2021-12-10 | 176.557846 | 179.449997 | 179.630005 | 174.690002 | 175.210007 | 115,402,700 |
2021-12-13 | 172.907654 | 175.740005 | 182.130005 | 175.529999 | 181.119995 | 153,237,000 |
2021-12-14 | 171.52037 | 174.330002 | 177.740005 | 172.210007 | 175.25 | 139,380,400 |
2021-12-15 | 176.410294 | 179.300003 | 179.5 | 172.309998 | 175.110001 | 131,063,300 |
2021-12-16 | 169.483734 | 172.259995 | 181.139999 | 170.75 | 179.279999 | 150,185,800 |
2021-12-17 | 168.38179 | 171.139999 | 173.470001 | 169.690002 | 169.929993 | 195,432,700 |
2021-12-20 | 167.014175 | 169.75 | 170.580002 | 167.460007 | 168.279999 | 107,499,100 |
2021-12-21 | 170.201965 | 172.990005 | 173.199997 | 169.119995 | 171.559998 | 91,185,900 |
2021-12-22 | 172.80925 | 175.639999 | 175.860001 | 172.149994 | 173.039993 | 92,135,300 |
2021-12-23 | 173.438934 | 176.279999 | 176.850006 | 175.270004 | 175.850006 | 68,356,600 |
2021-12-27 | 177.423645 | 180.330002 | 180.419998 | 177.070007 | 177.089996 | 74,919,600 |
2021-12-28 | 176.400421 | 179.289993 | 181.330002 | 178.529999 | 180.160004 | 79,144,300 |
2021-12-29 | 176.488998 | 179.380005 | 180.630005 | 178.139999 | 179.330002 | 62,348,900 |
2021-12-30 | 175.327988 | 178.199997 | 180.570007 | 178.089996 | 179.470001 | 59,773,000 |
2021-12-31 | 174.70816 | 177.570007 | 179.229996 | 177.259995 | 178.089996 | 64,062,300 |
2022-01-03 | 179.076584 | 182.009995 | 182.880005 | 177.710007 | 177.830002 | 104,487,900 |
2022-01-04 | 176.803818 | 179.699997 | 182.940002 | 179.119995 | 182.630005 | 99,310,400 |
2022-01-05 | 172.100861 | 174.919998 | 180.169998 | 174.639999 | 179.610001 | 94,537,600 |
2022-01-06 | 169.227921 | 172 | 175.300003 | 171.639999 | 172.699997 | 96,904,000 |
2022-01-07 | 169.395203 | 172.169998 | 174.139999 | 171.029999 | 172.889999 | 86,709,100 |
2022-01-10 | 169.414841 | 172.190002 | 172.5 | 168.169998 | 169.080002 | 106,765,600 |
2022-01-11 | 172.258301 | 175.080002 | 175.179993 | 170.820007 | 172.320007 | 76,138,300 |
2022-01-12 | 172.701035 | 175.529999 | 177.179993 | 174.820007 | 176.119995 | 74,805,200 |
2022-01-13 | 169.414841 | 172.190002 | 176.619995 | 171.789993 | 175.779999 | 84,505,800 |
2022-01-14 | 170.280685 | 173.070007 | 173.779999 | 171.089996 | 171.339996 | 80,440,800 |
2022-01-18 | 167.06337 | 169.800003 | 172.539993 | 169.410004 | 171.509995 | 90,956,700 |
2022-01-19 | 163.550919 | 166.229996 | 171.080002 | 165.940002 | 170 | 94,815,000 |
2022-01-20 | 161.858627 | 164.509995 | 169.679993 | 164.179993 | 166.979996 | 91,420,500 |
2022-01-21 | 159.792465 | 162.410004 | 166.330002 | 162.300003 | 164.419998 | 122,848,900 |
2022-01-24 | 159.015198 | 161.619995 | 162.300003 | 154.699997 | 160.020004 | 162,294,600 |
2022-01-25 | 157.20488 | 159.779999 | 162.759995 | 157.020004 | 158.979996 | 115,798,400 |
2022-01-26 | 157.116302 | 159.690002 | 164.389999 | 157.820007 | 163.5 | 108,275,300 |
2022-01-27 | 156.6539 | 159.220001 | 163.839996 | 158.279999 | 162.449997 | 121,954,600 |
2022-01-28 | 167.584839 | 170.330002 | 170.350006 | 162.800003 | 165.710007 | 179,935,700 |
2022-01-31 | 171.963135 | 174.779999 | 175 | 169.509995 | 170.160004 | 115,541,600 |
2022-02-01 | 171.795853 | 174.610001 | 174.839996 | 172.309998 | 174.009995 | 86,213,900 |
2022-02-02 | 173.006027 | 175.839996 | 175.880005 | 173.330002 | 174.75 | 84,914,300 |
2022-02-03 | 170.113403 | 172.899994 | 176.240005 | 172.119995 | 174.479996 | 89,418,100 |
2022-02-04 | 169.827728 | 172.389999 | 174.100006 | 170.679993 | 171.679993 | 82,465,400 |
2022-02-07 | 169.108566 | 171.660004 | 173.949997 | 170.949997 | 172.860001 | 77,251,200 |
2022-02-08 | 172.231445 | 174.830002 | 175.350006 | 171.429993 | 171.729996 | 74,829,200 |
2022-02-09 | 173.659912 | 176.279999 | 176.649994 | 174.899994 | 176.050003 | 71,285,000 |
2022-02-10 | 169.561752 | 172.119995 | 175.479996 | 171.550003 | 174.139999 | 90,865,900 |
2022-02-11 | 166.133484 | 168.639999 | 173.080002 | 168.039993 | 172.330002 | 98,670,700 |
2022-02-14 | 166.369919 | 168.880005 | 169.580002 | 166.559998 | 167.369995 | 86,185,500 |
2022-02-15 | 170.221786 | 172.789993 | 172.949997 | 170.25 | 170.970001 | 62,527,400 |
2022-02-16 | 169.985367 | 172.550003 | 173.339996 | 170.050003 | 171.850006 | 61,177,400 |
2022-02-17 | 166.369919 | 168.880005 | 171.910004 | 168.470001 | 171.029999 | 69,589,300 |
2022-02-18 | 164.813385 | 167.300003 | 170.539993 | 166.190002 | 169.820007 | 82,772,700 |
2022-02-22 | 161.877701 | 164.320007 | 166.690002 | 162.149994 | 164.979996 | 91,162,800 |
2022-02-23 | 157.690872 | 160.070007 | 166.149994 | 159.75 | 165.539993 | 90,009,200 |
2022-02-24 | 160.321152 | 162.740005 | 162.850006 | 152 | 152.580002 | 141,147,500 |
2022-02-25 | 162.399796 | 164.850006 | 165.119995 | 160.869995 | 163.839996 | 91,974,200 |
2022-02-28 | 162.665787 | 165.119995 | 165.419998 | 162.429993 | 163.059998 | 95,056,600 |
2022-03-01 | 160.774307 | 163.199997 | 166.600006 | 161.970001 | 164.699997 | 83,474,400 |
2022-03-02 | 164.084396 | 166.559998 | 167.360001 | 162.949997 | 164.389999 | 79,724,800 |
2022-03-03 | 163.759293 | 166.229996 | 168.910004 | 165.550003 | 168.470001 | 76,678,400 |
2022-03-04 | 160.744781 | 163.169998 | 165.550003 | 162.100006 | 164.490005 | 83,737,200 |
2022-03-07 | 156.932297 | 159.300003 | 165.020004 | 159.039993 | 163.360001 | 96,418,800 |
2022-03-08 | 155.099945 | 157.440002 | 162.880005 | 155.800003 | 158.820007 | 131,148,300 |
2022-03-09 | 160.528015 | 162.949997 | 163.410004 | 159.410004 | 161.479996 | 91,454,900 |
2022-03-10 | 156.163879 | 158.520004 | 160.389999 | 155.979996 | 160.199997 | 105,342,000 |
2022-03-11 | 152.430222 | 154.729996 | 159.279999 | 154.5 | 158.929993 | 96,970,100 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.