Unnamed: 0
int64 0
3.64k
| Date
stringlengths 6
8
| Open
float64 1.08
411
| High
float64 1.11
414
| Low
float64 1
406
| Close
float64 1.05
410
| Adj Close
float64 1.05
410
| Volume
int64 1.78M
914M
|
|---|---|---|---|---|---|---|---|
2,600 | 10/26/20 | 137.210007 | 141.919998 | 136.666672 | 140.093338 | 140.093338 | 84,717,600 |
2,601 | 10/27/20 | 141.253326 | 143.5 | 140.033341 | 141.559998 | 141.559998 | 68,059,500 |
2,602 | 10/28/20 | 138.82666 | 139.533341 | 135.333328 | 135.339996 | 135.339996 | 76,354,200 |
2,603 | 10/29/20 | 136.653336 | 139.353333 | 135.486664 | 136.943329 | 136.943329 | 67,965,900 |
2,604 | 10/30/20 | 135.633331 | 135.863327 | 126.370003 | 129.346664 | 129.346664 | 127,533,900 |
2,605 | 11/2/20 | 131.333328 | 135.660004 | 130.766663 | 133.503326 | 133.503326 | 87,063,300 |
2,606 | 11/3/20 | 136.57666 | 142.589996 | 135.563339 | 141.300003 | 141.300003 | 103,055,100 |
2,607 | 11/4/20 | 143.539993 | 145.133331 | 139.033341 | 140.32666 | 140.32666 | 96,429,300 |
2,608 | 11/5/20 | 142.766663 | 146.666672 | 141.333328 | 146.029999 | 146.029999 | 85,243,500 |
2,609 | 11/6/20 | 145.366669 | 145.523331 | 141.426666 | 143.316666 | 143.316666 | 65,118,000 |
2,610 | 11/9/20 | 146.5 | 150.833328 | 140.333328 | 140.419998 | 140.419998 | 104,499,000 |
2,611 | 11/10/20 | 140.029999 | 140.029999 | 132.009995 | 136.786667 | 136.786667 | 90,852,600 |
2,612 | 11/11/20 | 138.816666 | 139.566666 | 136.860001 | 139.043335 | 139.043335 | 52,073,100 |
2,613 | 11/12/20 | 138.350006 | 141 | 136.506668 | 137.253326 | 137.253326 | 59,565,300 |
2,614 | 11/13/20 | 136.949997 | 137.509995 | 133.886673 | 136.166672 | 136.166672 | 59,313,300 |
2,615 | 11/16/20 | 136.309998 | 137.483337 | 134.696671 | 136.029999 | 136.029999 | 80,515,800 |
2,616 | 11/17/20 | 153.389999 | 154 | 144.33667 | 147.203339 | 147.203339 | 183,564,900 |
2,617 | 11/18/20 | 149.449997 | 165.333328 | 147.833328 | 162.213333 | 162.213333 | 234,132,000 |
2,618 | 11/19/20 | 164 | 169.536667 | 162.523331 | 166.42334 | 166.42334 | 187,425,900 |
2,619 | 11/20/20 | 165.996674 | 167.5 | 163.020004 | 163.203339 | 163.203339 | 98,735,700 |
2,620 | 11/23/20 | 167.833328 | 175.333328 | 167.263336 | 173.949997 | 173.949997 | 150,780,900 |
2,621 | 11/24/20 | 180.133331 | 186.66333 | 175.399994 | 185.126663 | 185.126663 | 160,945,500 |
2,622 | 11/25/20 | 183.353333 | 191.333328 | 181.789993 | 191.333328 | 191.333328 | 146,790,600 |
2,623 | 11/27/20 | 193.720001 | 199.593338 | 192.816666 | 195.253326 | 195.253326 | 112,683,300 |
2,624 | 11/30/20 | 200.736664 | 202.600006 | 184.83667 | 189.199997 | 189.199997 | 189,009,300 |
2,625 | 12/1/20 | 199.196671 | 199.283341 | 190.683334 | 194.919998 | 194.919998 | 120,310,500 |
2,626 | 12/2/20 | 185.479996 | 190.513336 | 180.403336 | 189.606674 | 189.606674 | 143,327,100 |
2,627 | 12/3/20 | 196.67334 | 199.656662 | 194.143326 | 197.793335 | 197.793335 | 127,656,000 |
2,628 | 12/4/20 | 197.003326 | 199.679993 | 195.166672 | 199.679993 | 199.679993 | 88,203,900 |
2,629 | 12/7/20 | 201.639999 | 216.263336 | 201.016663 | 213.919998 | 213.919998 | 168,929,100 |
2,630 | 12/8/20 | 208.503326 | 217.093338 | 206.166672 | 216.626663 | 216.626663 | 192,795,000 |
2,631 | 12/9/20 | 217.896668 | 218.106674 | 196 | 201.493332 | 201.493332 | 213,873,600 |
2,632 | 12/10/20 | 191.456665 | 209.25 | 188.779999 | 209.023331 | 209.023331 | 201,249,600 |
2,633 | 12/11/20 | 205.003326 | 208 | 198.933334 | 203.330002 | 203.330002 | 139,425,000 |
2,634 | 12/14/20 | 206.333328 | 214.25 | 203.399994 | 213.276672 | 213.276672 | 156,121,800 |
2,635 | 12/15/20 | 214.426666 | 215.633331 | 207.933334 | 211.083328 | 211.083328 | 135,214,500 |
2,636 | 12/16/20 | 209.410004 | 210.833328 | 201.666672 | 207.589996 | 207.589996 | 126,287,400 |
2,637 | 12/17/20 | 209.396668 | 219.606674 | 206.5 | 218.633331 | 218.633331 | 168,810,300 |
2,638 | 12/18/20 | 222.96666 | 231.666672 | 209.513336 | 231.666672 | 231.666672 | 666,378,600 |
2,639 | 12/21/20 | 222.080002 | 222.833328 | 215.356674 | 216.619995 | 216.619995 | 174,135,900 |
2,640 | 12/22/20 | 216 | 216.626663 | 204.743332 | 213.446671 | 213.446671 | 155,148,000 |
2,641 | 12/23/20 | 210.733337 | 217.166672 | 207.523331 | 215.32666 | 215.32666 | 99,519,000 |
2,642 | 12/24/20 | 214.330002 | 222.029999 | 213.666672 | 220.589996 | 220.589996 | 68,596,800 |
2,643 | 12/28/20 | 224.83667 | 227.133331 | 220.266663 | 221.229996 | 221.229996 | 96,835,800 |
2,644 | 12/29/20 | 220.333328 | 223.300003 | 218.333328 | 221.996674 | 221.996674 | 68,732,400 |
2,645 | 12/30/20 | 224 | 232.199997 | 222.786667 | 231.593338 | 231.593338 | 128,538,000 |
2,646 | 12/31/20 | 233.330002 | 239.573334 | 230.373337 | 235.223328 | 235.223328 | 148,949,700 |
2,647 | 1/4/21 | 239.820007 | 248.16333 | 239.063339 | 243.256668 | 243.256668 | 145,914,600 |
2,648 | 1/5/21 | 241.220001 | 246.946671 | 239.733337 | 245.036667 | 245.036667 | 96,735,600 |
2,649 | 1/6/21 | 252.830002 | 258 | 249.699997 | 251.993332 | 251.993332 | 134,100,000 |
2,650 | 1/7/21 | 259.209992 | 272.329987 | 258.399994 | 272.013336 | 272.013336 | 154,496,700 |
2,651 | 1/8/21 | 285.333344 | 294.829987 | 279.463318 | 293.339996 | 293.339996 | 225,166,500 |
2,652 | 1/11/21 | 283.133331 | 284.809998 | 267.873322 | 270.396668 | 270.396668 | 177,904,800 |
2,653 | 1/12/21 | 277 | 289.333344 | 275.779999 | 283.146668 | 283.146668 | 138,812,100 |
2,654 | 1/13/21 | 284.253326 | 286.823334 | 277.333344 | 284.803345 | 284.803345 | 99,937,500 |
2,655 | 1/14/21 | 281.130005 | 287.666657 | 279.583344 | 281.666657 | 281.666657 | 93,798,900 |
2,656 | 1/15/21 | 284 | 286.633331 | 273.033325 | 275.386658 | 275.386658 | 116,332,800 |
2,657 | 1/19/21 | 279.266663 | 283.333344 | 277.666657 | 281.516663 | 281.516663 | 76,101,000 |
2,658 | 1/20/21 | 286.246674 | 286.5 | 279.093323 | 283.483337 | 283.483337 | 76,997,700 |
2,659 | 1/21/21 | 285 | 285.23999 | 280.473328 | 281.66333 | 281.66333 | 61,563,300 |
2,660 | 1/22/21 | 278.103333 | 282.666657 | 276.206665 | 282.213318 | 282.213318 | 60,199,500 |
2,661 | 1/25/21 | 285 | 300.133331 | 279.606659 | 293.600006 | 293.600006 | 123,520,200 |
2,662 | 1/26/21 | 297.126679 | 298.633331 | 290.533325 | 294.363342 | 294.363342 | 69,394,800 |
2,663 | 1/27/21 | 290.116669 | 297.166657 | 286.220001 | 288.053345 | 288.053345 | 82,002,000 |
2,664 | 1/28/21 | 273.333344 | 282.666657 | 267 | 278.476654 | 278.476654 | 79,134,000 |
2,665 | 1/29/21 | 276.666657 | 280.803345 | 260.033325 | 264.51001 | 264.51001 | 104,972,400 |
2,666 | 2/1/21 | 271.429993 | 280.666657 | 265.186676 | 279.936676 | 279.936676 | 76,174,200 |
2,667 | 2/2/21 | 281.559998 | 293.5 | 280.733337 | 290.929993 | 290.929993 | 73,038,600 |
2,668 | 2/3/21 | 292.339996 | 292.693329 | 284.353333 | 284.896668 | 284.896668 | 55,030,500 |
2,669 | 2/4/21 | 285 | 285.5 | 277.806671 | 283.329987 | 283.329987 | 47,438,100 |
2,670 | 2/5/21 | 281.666657 | 288.256653 | 279.656677 | 284.07666 | 284.07666 | 55,699,800 |
2,671 | 2/8/21 | 289.890015 | 292.589996 | 284.916657 | 287.806671 | 287.806671 | 60,485,100 |
2,672 | 2/9/21 | 285.040009 | 286.600006 | 280.583344 | 283.15332 | 283.15332 | 45,473,100 |
2,673 | 2/10/21 | 281.213318 | 281.606659 | 266.67334 | 268.273346 | 268.273346 | 108,648,300 |
2,674 | 2/11/21 | 270.813324 | 276.626679 | 267.243347 | 270.553345 | 270.553345 | 64,868,400 |
2,675 | 2/12/21 | 267.08667 | 272.443329 | 261.776672 | 272.040009 | 272.040009 | 71,304,900 |
2,676 | 2/16/21 | 272.666657 | 273.666657 | 264.146668 | 265.406677 | 265.406677 | 59,406,900 |
2,677 | 2/17/21 | 259.696655 | 266.613342 | 254.003326 | 266.049988 | 266.049988 | 77,989,500 |
2,678 | 2/18/21 | 260.299988 | 264.896668 | 258.756653 | 262.459992 | 262.459992 | 53,871,300 |
2,679 | 2/19/21 | 265 | 265.59668 | 259.123322 | 260.433319 | 260.433319 | 56,874,900 |
2,680 | 2/22/21 | 254.213333 | 256.166657 | 236.733337 | 238.166672 | 238.166672 | 111,809,100 |
2,681 | 2/23/21 | 220.710007 | 237.869995 | 206.333328 | 232.946671 | 232.946671 | 199,820,700 |
2,682 | 2/24/21 | 237.283341 | 248.333328 | 231.389999 | 247.339996 | 247.339996 | 110,301,000 |
2,683 | 2/25/21 | 242.050003 | 245.736664 | 223.526672 | 227.406662 | 227.406662 | 117,071,700 |
2,684 | 2/26/21 | 233.333328 | 235.566666 | 219.83667 | 225.166672 | 225.166672 | 123,267,600 |
2,685 | 3/1/21 | 230.036667 | 239.666672 | 228.350006 | 239.476669 | 239.476669 | 81,408,600 |
2,686 | 3/2/21 | 239.426666 | 240.369995 | 228.333328 | 228.813339 | 228.813339 | 71,196,600 |
2,687 | 3/3/21 | 229.330002 | 233.566666 | 217.236664 | 217.733337 | 217.733337 | 90,624,000 |
2,688 | 3/4/21 | 218.600006 | 222.816666 | 200 | 207.146668 | 207.146668 | 197,758,500 |
2,689 | 3/5/21 | 208.686661 | 209.279999 | 179.830002 | 199.316666 | 199.316666 | 268,189,500 |
2,690 | 3/8/21 | 200.183334 | 206.710007 | 186.263336 | 187.666672 | 187.666672 | 155,361,000 |
2,691 | 3/9/21 | 202.726669 | 226.029999 | 198.403336 | 224.526672 | 224.526672 | 202,569,900 |
2,692 | 3/10/21 | 233.433334 | 239.283341 | 218.353333 | 222.686661 | 222.686661 | 181,817,100 |
2,693 | 3/11/21 | 233.133331 | 234.166672 | 225.726669 | 233.199997 | 233.199997 | 108,761,700 |
2,694 | 3/12/21 | 223.333328 | 231.626663 | 222.046661 | 231.243332 | 231.243332 | 100,751,400 |
2,695 | 3/15/21 | 231.363327 | 237.726669 | 228.013336 | 235.979996 | 235.979996 | 88,006,800 |
2,696 | 3/16/21 | 234.449997 | 235.973328 | 223.666672 | 225.626663 | 225.626663 | 96,587,100 |
2,697 | 3/17/21 | 218.956665 | 234.57666 | 217.003326 | 233.936661 | 233.936661 | 121,117,500 |
2,698 | 3/18/21 | 228.096664 | 229.743332 | 217.333328 | 217.720001 | 217.720001 | 99,674,400 |
2,699 | 3/19/21 | 215.533341 | 219.07666 | 208.206665 | 218.289993 | 218.289993 | 128,682,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.