Date
stringlengths 10
10
| Open_M
float64 12.1
489
| High_M
float64 12.7
490
| Low_M
float64 11.3
484
| Close_M
float64 11.9
489
| Adj Close_M
float64 11
488
| Volume_M
int64 641k
179M
| Open_V
float64 10.7
290
| High_V
float64 11
291
| Low_V
float64 10.4
288
| Close_V
float64 10.6
290
| Adj Close_V
float64 9.5
290
| Volume_V
int64 1.64M
338M
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2021-02-17
| 339.040009
| 340.380005
| 335.839996
| 337.329987
| 331.14328
| 2,267,000
| 205.259995
| 208.279999
| 205.059998
| 207.509995
| 202.643677
| 8,373,200
|
2021-02-18
| 334.48999
| 339.950012
| 332.839996
| 338.459991
| 332.252594
| 2,393,700
| 205.880005
| 209.699997
| 204.960007
| 209.350006
| 204.440552
| 7,328,600
|
2021-02-19
| 338.440002
| 339
| 331
| 333.170013
| 327.059601
| 4,095,800
| 209.339996
| 209.529999
| 203.759995
| 204.729996
| 199.928879
| 15,011,500
|
2021-02-22
| 330
| 344.119995
| 328.769989
| 340.660004
| 334.412292
| 4,940,300
| 203.550003
| 210.649994
| 203.110001
| 208.320007
| 203.434692
| 8,337,700
|
2021-02-23
| 340.649994
| 354.279999
| 338.410004
| 350.420013
| 343.993225
| 6,326,600
| 207.399994
| 213.910004
| 206.550003
| 212.110001
| 207.135818
| 10,571,700
|
2021-02-24
| 352.869995
| 368.790009
| 350.570007
| 367.320007
| 360.583374
| 7,467,400
| 212.360001
| 220.529999
| 211.289993
| 219.429993
| 214.284149
| 12,039,000
|
2021-02-25
| 364.559998
| 367.320007
| 352.209991
| 354.570007
| 348.0672
| 5,207,500
| 219.289993
| 220.449997
| 212.580002
| 213.75
| 208.73735
| 11,404,300
|
2021-02-26
| 357.079987
| 359.390015
| 347.119995
| 353.850006
| 347.360321
| 4,868,500
| 214.050003
| 215.210007
| 210.740005
| 212.389999
| 207.409256
| 11,730,000
|
2021-03-01
| 360.679993
| 366.450012
| 359.179993
| 362.899994
| 356.244385
| 4,382,900
| 214.970001
| 217.800003
| 214.789993
| 216.630005
| 211.549835
| 6,982,000
|
2021-03-02
| 362
| 366.609985
| 359.339996
| 362.820007
| 356.165894
| 3,559,200
| 216.960007
| 217.929993
| 214.820007
| 215.770004
| 210.709991
| 6,155,200
|
2021-03-03
| 360
| 365.429993
| 355.450012
| 360.25
| 353.643005
| 3,692,300
| 215.149994
| 217.190002
| 212.860001
| 214.850006
| 209.811584
| 6,484,600
|
2021-03-04
| 360.100006
| 361.630005
| 344.679993
| 349.5
| 343.090118
| 4,572,000
| 215.970001
| 217.020004
| 208.669998
| 211.5
| 206.540115
| 10,658,900
|
2021-03-05
| 354.920013
| 361.790009
| 346.420013
| 360.880005
| 354.261414
| 4,643,200
| 213.729996
| 216.100006
| 209.630005
| 215.410004
| 210.358429
| 7,582,000
|
2021-03-08
| 362.399994
| 382.459991
| 361.790009
| 371.329987
| 364.519745
| 7,213,300
| 216.979996
| 226.130005
| 215.809998
| 220.270004
| 215.104462
| 14,750,400
|
2021-03-09
| 375
| 387.320007
| 372.720001
| 376.519989
| 369.614532
| 5,832,800
| 222.059998
| 225
| 220.190002
| 220.360001
| 215.192352
| 9,228,600
|
2021-03-10
| 376.600006
| 384
| 373
| 381.700012
| 374.699646
| 4,509,500
| 220.720001
| 224.190002
| 219.399994
| 223.169998
| 217.936447
| 7,822,900
|
2021-03-11
| 385.5
| 389.5
| 382.600006
| 384.380005
| 377.330505
| 3,729,700
| 224.529999
| 228.229996
| 223.809998
| 226.149994
| 220.846573
| 10,053,400
|
2021-03-12
| 381.140015
| 383.929993
| 379.23999
| 382.709991
| 375.691071
| 2,467,500
| 225.279999
| 226.539993
| 223.419998
| 224.360001
| 219.098557
| 8,172,400
|
2021-03-15
| 383.309998
| 387.859985
| 378.640015
| 381.76001
| 374.758545
| 4,216,200
| 224.229996
| 227.089996
| 221.740005
| 223.270004
| 218.034119
| 9,306,100
|
2021-03-16
| 382.700012
| 385.279999
| 378.690002
| 382.380005
| 375.367096
| 3,445,100
| 223.710007
| 225.580002
| 222.300003
| 224.699997
| 219.430573
| 8,949,300
|
2021-03-17
| 381.850006
| 385.100006
| 375.869995
| 378.679993
| 371.734955
| 3,240,900
| 225.050003
| 226.240005
| 221.759995
| 223.020004
| 217.789978
| 8,675,600
|
2021-03-18
| 375.029999
| 375.480011
| 365.040009
| 367
| 360.269165
| 7,205,200
| 221.429993
| 222.520004
| 219.580002
| 220.660004
| 215.485306
| 9,321,800
|
2021-03-19
| 364.799988
| 366.279999
| 350.140015
| 356.51001
| 349.971558
| 12,224,300
| 219.119995
| 220.169998
| 206.880005
| 206.899994
| 202.047989
| 32,209,700
|
2021-03-22
| 355.940002
| 361.649994
| 354
| 358.399994
| 351.826904
| 4,140,400
| 206.550003
| 212.289993
| 206.229996
| 208
| 203.122208
| 11,371,600
|
2021-03-23
| 359.299988
| 359.299988
| 353.51001
| 355.269989
| 348.754303
| 3,756,300
| 209.050003
| 209.960007
| 207.5
| 208.149994
| 203.268661
| 8,820,700
|
2021-03-24
| 357.079987
| 364.98999
| 356
| 359.649994
| 353.054016
| 3,550,000
| 208.75
| 211.139999
| 207.929993
| 208.070007
| 203.190567
| 10,101,600
|
2021-03-25
| 358.01001
| 359.470001
| 354.149994
| 358.359985
| 351.787628
| 2,961,800
| 207.669998
| 208.820007
| 205.779999
| 207.970001
| 203.092911
| 8,390,800
|
2021-03-26
| 359.929993
| 366.609985
| 357.26001
| 366.140015
| 359.424957
| 2,741,200
| 208.25
| 213.699997
| 207.699997
| 213.529999
| 208.522552
| 7,399,900
|
2021-03-29
| 364.23999
| 365.350006
| 358.609985
| 362.910004
| 356.254181
| 4,054,900
| 212.449997
| 215.289993
| 211.119995
| 214.509995
| 209.479538
| 7,792,300
|
2021-03-30
| 360.779999
| 364.570007
| 357.100006
| 358.200012
| 351.630615
| 2,885,800
| 213.009995
| 214.149994
| 211.410004
| 211.899994
| 206.93071
| 5,498,000
|
2021-03-31
| 359.589996
| 361.5
| 355.779999
| 356.049988
| 349.519958
| 4,372,600
| 212.550003
| 214.110001
| 211.550003
| 211.729996
| 206.76474
| 13,180,000
|
2021-04-01
| 357.040009
| 363.399994
| 355.23999
| 363.299988
| 356.637024
| 3,701,800
| 213.779999
| 217.740005
| 212.300003
| 216.860001
| 211.774445
| 6,138,400
|
2021-04-05
| 366.799988
| 370.519989
| 364.339996
| 368.320007
| 361.564911
| 2,180,300
| 218.600006
| 220.509995
| 217.309998
| 219.039993
| 213.90329
| 10,440,500
|
2021-04-06
| 364.899994
| 370.75
| 362.5
| 369.570007
| 362.792023
| 2,661,900
| 217.619995
| 219.399994
| 215.339996
| 218.649994
| 213.52243
| 7,828,100
|
2021-04-07
| 369.140015
| 373.959991
| 369
| 371.079987
| 364.274353
| 2,958,300
| 219.119995
| 221.039993
| 218.639999
| 219.270004
| 214.127899
| 5,614,300
|
2021-04-08
| 373
| 379.309998
| 372.75
| 377.73999
| 371.25238
| 3,528,400
| 219.970001
| 222.820007
| 218.110001
| 220.699997
| 215.524368
| 11,042,000
|
2021-04-09
| 376.079987
| 380.350006
| 374.440002
| 380.079987
| 373.552185
| 2,429,300
| 221
| 222.600006
| 219.509995
| 222.520004
| 217.301712
| 5,724,900
|
2021-04-12
| 378.079987
| 380.940002
| 376.179993
| 379.839996
| 373.316376
| 2,896,600
| 220.240005
| 221.910004
| 219.220001
| 221.470001
| 216.276337
| 6,315,200
|
2021-04-13
| 379.059998
| 380.100006
| 376.799988
| 378.130005
| 371.635742
| 2,652,800
| 221
| 221.619995
| 220.220001
| 221.020004
| 215.836868
| 4,764,000
|
2021-04-14
| 377
| 380.950012
| 375.600006
| 378.320007
| 371.822479
| 2,317,400
| 221
| 223.100006
| 220.070007
| 221.979996
| 216.774353
| 4,972,600
|
2021-04-15
| 381.170013
| 387.369995
| 380.970001
| 386.48999
| 379.852112
| 2,942,200
| 223.889999
| 227.630005
| 223.860001
| 226.279999
| 220.973526
| 8,698,100
|
2021-04-16
| 389
| 389.100006
| 383.670013
| 386.170013
| 379.537628
| 2,725,500
| 227.169998
| 227.800003
| 225.759995
| 226.410004
| 221.100479
| 6,829,400
|
2021-04-19
| 384.899994
| 387.73999
| 381.320007
| 382.160004
| 375.596527
| 3,360,900
| 225.75
| 227.580002
| 225.080002
| 225.789993
| 220.494995
| 6,541,600
|
2021-04-20
| 380.190002
| 381.309998
| 373.559998
| 376.630005
| 370.161469
| 3,135,900
| 224.779999
| 225.380005
| 221.820007
| 223.279999
| 218.043884
| 5,799,100
|
2021-04-21
| 378.589996
| 384.100006
| 376.670013
| 383.100006
| 376.520325
| 2,466,300
| 223.309998
| 227.869995
| 222.869995
| 227.449997
| 222.116089
| 9,490,600
|
2021-04-22
| 383.079987
| 389.5
| 381.98999
| 383.359985
| 376.775879
| 3,713,700
| 227.300003
| 230.929993
| 226.889999
| 227.570007
| 222.233276
| 7,303,000
|
2021-04-23
| 384.350006
| 389.880005
| 383.459991
| 387.059998
| 380.412323
| 2,294,800
| 228.610001
| 231.820007
| 227.710007
| 230
| 224.606293
| 5,345,200
|
2021-04-26
| 387.829987
| 392.940002
| 387.100006
| 387.470001
| 380.815338
| 2,255,000
| 230.770004
| 232.949997
| 229.520004
| 230.339996
| 224.938324
| 5,650,000
|
2021-04-27
| 388.220001
| 390.429993
| 386.140015
| 389.070007
| 382.387817
| 2,270,000
| 231.029999
| 231.160004
| 228.990005
| 229.910004
| 224.518402
| 6,642,100
|
2021-04-28
| 390.700012
| 401.5
| 390.700012
| 395.649994
| 388.854797
| 4,065,300
| 230.949997
| 236.270004
| 230.669998
| 233.449997
| 227.975388
| 10,111,400
|
2021-04-29
| 391.5
| 392.390015
| 383.809998
| 388.950012
| 382.269836
| 4,637,100
| 235.229996
| 237.5
| 233.149994
| 236.860001
| 231.305405
| 7,411,400
|
2021-04-30
| 382.859985
| 385
| 375.609985
| 382.059998
| 375.498169
| 4,043,200
| 235.320007
| 235.929993
| 232.289993
| 233.559998
| 228.082794
| 10,260,200
|
2021-05-03
| 385.470001
| 386.869995
| 376.850006
| 379.399994
| 372.883881
| 3,344,100
| 234.050003
| 235.740005
| 231.389999
| 232.610001
| 227.15509
| 8,174,400
|
2021-05-04
| 377.070007
| 378.209991
| 371.579987
| 375.910004
| 369.453827
| 3,321,200
| 231.600006
| 232.389999
| 230.229996
| 232.029999
| 226.588699
| 5,884,500
|
2021-05-05
| 377.929993
| 379.640015
| 368.029999
| 369.140015
| 362.800201
| 2,993,900
| 233.850006
| 233.850006
| 228.660004
| 229.210007
| 223.834824
| 6,523,200
|
2021-05-06
| 371.140015
| 375.730011
| 365.700012
| 375.480011
| 369.031189
| 3,787,300
| 229.630005
| 231.580002
| 228.660004
| 231.320007
| 225.89534
| 6,124,100
|
2021-05-07
| 377.26001
| 378.640015
| 373.559998
| 375.399994
| 368.952606
| 2,935,900
| 232.339996
| 233.220001
| 230.710007
| 232.119995
| 226.676559
| 4,528,700
|
2021-05-10
| 375.790009
| 376
| 365.410004
| 366.339996
| 360.048187
| 3,193,700
| 231.600006
| 232
| 225.160004
| 225.970001
| 220.670792
| 9,627,400
|
2021-05-11
| 361.01001
| 368.929993
| 359.269989
| 367.609985
| 361.296387
| 3,073,100
| 223.740005
| 226.419998
| 222.039993
| 225.479996
| 220.192261
| 7,633,300
|
2021-05-12
| 364.75
| 365.380005
| 355.640015
| 356.619995
| 350.495117
| 3,293,200
| 223.630005
| 225
| 220.309998
| 220.630005
| 215.456024
| 7,721,300
|
2021-05-13
| 359.329987
| 362.839996
| 357.920013
| 360.019989
| 353.836731
| 2,626,000
| 221.509995
| 224.899994
| 220.889999
| 223.740005
| 218.81044
| 6,650,100
|
2021-05-14
| 363.029999
| 364.709991
| 361.48999
| 363.910004
| 357.659882
| 2,959,700
| 225.820007
| 227.509995
| 224.919998
| 226.940002
| 221.939972
| 4,777,200
|
2021-05-17
| 362.299988
| 364.059998
| 358.059998
| 363.299988
| 357.060364
| 2,511,600
| 226.179993
| 227.160004
| 225.320007
| 226.440002
| 221.450974
| 5,534,200
|
2021-05-18
| 367
| 369.839996
| 362.880005
| 363.070007
| 356.834381
| 3,421,200
| 228.389999
| 229.179993
| 225.429993
| 225.570007
| 220.600143
| 6,900,000
|
2021-05-19
| 357.329987
| 361.149994
| 355.369995
| 360.980011
| 354.780273
| 3,577,900
| 222.759995
| 224.850006
| 221.789993
| 224.589996
| 219.641724
| 9,311,900
|
2021-05-20
| 362.940002
| 369.410004
| 362.48999
| 367.700012
| 361.384796
| 4,087,500
| 225.440002
| 227.600006
| 225.240005
| 226.440002
| 221.450974
| 7,478,600
|
2021-05-21
| 369.140015
| 372.529999
| 367.459991
| 367.600006
| 361.28656
| 2,708,700
| 226.880005
| 229.309998
| 226.550003
| 226.770004
| 221.773666
| 5,603,900
|
2021-05-24
| 370.079987
| 373.73999
| 369.640015
| 372.380005
| 365.984497
| 2,351,500
| 227.949997
| 230.110001
| 227.630005
| 229.320007
| 224.267517
| 4,040,100
|
2021-05-25
| 373.130005
| 373.75
| 366.820007
| 367.220001
| 360.913116
| 3,916,300
| 229.899994
| 230.190002
| 228.419998
| 229.020004
| 223.974152
| 4,689,100
|
2021-05-26
| 369
| 369.910004
| 362.049988
| 362.649994
| 356.42157
| 3,101,900
| 228.050003
| 229.350006
| 226.380005
| 227.070007
| 222.067093
| 4,295,600
|
2021-05-27
| 364.549988
| 366.399994
| 360.540009
| 362
| 355.782745
| 5,416,300
| 227.759995
| 228.419998
| 226.369995
| 226.860001
| 221.86171
| 5,969,600
|
2021-05-28
| 363.5
| 365.410004
| 360.420013
| 360.579987
| 354.387115
| 3,624,300
| 227.589996
| 229.429993
| 227.149994
| 227.300003
| 222.292023
| 5,779,700
|
2021-06-01
| 364.480011
| 365.399994
| 359.540009
| 359.790009
| 353.610687
| 3,119,700
| 229.440002
| 230.080002
| 226.279999
| 226.630005
| 221.63678
| 5,091,500
|
2021-06-02
| 363.529999
| 371.170013
| 362.880005
| 366.850006
| 360.549469
| 3,531,000
| 229.220001
| 233.110001
| 228.779999
| 229.660004
| 224.599991
| 9,081,100
|
2021-06-03
| 363.359985
| 366.690002
| 361.730011
| 361.820007
| 355.605804
| 2,605,900
| 229
| 230.389999
| 227.770004
| 228.110001
| 223.084183
| 6,382,400
|
2021-06-04
| 364.309998
| 366.630005
| 363.700012
| 366.019989
| 359.733673
| 2,295,200
| 229.350006
| 230.699997
| 228.729996
| 230.139999
| 225.069427
| 5,085,700
|
2021-06-07
| 367.799988
| 371.350006
| 363.279999
| 364.079987
| 357.826965
| 2,133,400
| 232.850006
| 234.679993
| 230.080002
| 231.320007
| 226.22345
| 5,421,300
|
2021-06-08
| 365
| 367.679993
| 363.230011
| 365.26001
| 358.986786
| 3,224,200
| 232.149994
| 232.850006
| 230.160004
| 232.050003
| 226.937378
| 4,170,600
|
2021-06-09
| 366.940002
| 369.320007
| 363.329987
| 363.329987
| 357.089874
| 2,520,900
| 232.5
| 234.850006
| 232.119995
| 232.309998
| 227.191666
| 4,659,000
|
2021-06-10
| 364.690002
| 365.640015
| 361.959991
| 364.299988
| 358.043274
| 2,460,200
| 233.100006
| 234.259995
| 232.130005
| 233.949997
| 228.795502
| 4,452,500
|
2021-06-11
| 365.540009
| 366.850006
| 363.799988
| 365.5
| 359.222656
| 2,708,300
| 234.389999
| 235.440002
| 233.710007
| 234.960007
| 229.783264
| 5,378,300
|
2021-06-14
| 366
| 366.630005
| 362.100006
| 366.519989
| 360.225128
| 2,515,300
| 234.699997
| 235.220001
| 231.570007
| 234.080002
| 228.922653
| 5,805,800
|
2021-06-15
| 367.339996
| 368.75
| 362.73999
| 368.119995
| 361.797577
| 3,562,500
| 234.440002
| 234.800003
| 232.619995
| 232.979996
| 227.846863
| 7,093,800
|
2021-06-16
| 369.380005
| 369.380005
| 361.299988
| 363.820007
| 357.571472
| 3,081,000
| 233.619995
| 234.179993
| 228
| 229.600006
| 224.541351
| 8,905,400
|
2021-06-17
| 363.5
| 369.149994
| 361.230011
| 367.290009
| 360.981934
| 3,824,900
| 229.210007
| 233.339996
| 229.210007
| 232.149994
| 227.035141
| 6,876,700
|
2021-06-18
| 362.119995
| 370.380005
| 362
| 367.420013
| 361.10965
| 5,009,400
| 230.449997
| 232.179993
| 229.220001
| 230.410004
| 225.333496
| 8,840,000
|
2021-06-21
| 368.619995
| 376.450012
| 366.200012
| 373.089996
| 366.682251
| 3,094,600
| 231.449997
| 235.009995
| 230.399994
| 234.320007
| 229.157379
| 7,298,400
|
2021-06-22
| 373.98999
| 378.76001
| 372.019989
| 378.040009
| 371.547241
| 3,582,700
| 234.300003
| 236.089996
| 233.240005
| 235.929993
| 230.731888
| 8,858,400
|
2021-06-23
| 378
| 378.720001
| 374.290009
| 375.140015
| 368.697052
| 2,241,800
| 235.449997
| 235.919998
| 233.940002
| 234.679993
| 229.509415
| 6,814,700
|
2021-06-24
| 379
| 380.059998
| 372.899994
| 374.75
| 368.313782
| 2,788,200
| 237
| 238.25
| 235.410004
| 236.240005
| 231.035065
| 4,611,500
|
2021-06-25
| 375.450012
| 379.649994
| 373.329987
| 379.609985
| 373.090271
| 3,983,900
| 236.399994
| 238.479996
| 236.320007
| 237.320007
| 232.091278
| 7,825,200
|
2021-06-28
| 380.920013
| 380.920013
| 365.119995
| 367.679993
| 361.365143
| 4,800,300
| 238
| 238.369995
| 231.860001
| 234.089996
| 228.932419
| 9,301,700
|
2021-06-29
| 369.01001
| 371.390015
| 367.910004
| 368
| 361.679657
| 3,394,300
| 234.570007
| 236.520004
| 234.149994
| 235.949997
| 230.751434
| 11,897,700
|
2021-06-30
| 367.950012
| 370.170013
| 364.269989
| 365.089996
| 358.819611
| 2,884,900
| 235.110001
| 236.399994
| 233.820007
| 233.820007
| 228.668396
| 7,797,100
|
2021-07-01
| 366.049988
| 371.209991
| 365.600006
| 370.709991
| 364.34317
| 3,108,500
| 234.199997
| 236.25
| 234.050003
| 235.149994
| 229.969055
| 5,329,600
|
2021-07-02
| 372.690002
| 375.48999
| 372.149994
| 375.029999
| 368.588959
| 2,786,500
| 235.830002
| 238.779999
| 235.820007
| 238.630005
| 233.372391
| 4,383,700
|
2021-07-06
| 376.649994
| 378.23999
| 371.5
| 376.119995
| 369.660217
| 2,740,500
| 239.5
| 240.610001
| 237.210007
| 239.600006
| 234.321014
| 8,048,700
|
2021-07-07
| 376.790009
| 378.149994
| 372.450012
| 373.920013
| 367.497986
| 3,176,600
| 240.259995
| 241.039993
| 238.300003
| 240
| 234.712189
| 4,366,100
|
2021-07-08
| 367.5
| 370.589996
| 365.649994
| 370.190002
| 364.260742
| 2,809,000
| 236.970001
| 237.070007
| 234.550003
| 236.610001
| 231.396896
| 6,388,000
|
2021-07-09
| 371.850006
| 373.480011
| 369.890015
| 372.940002
| 366.966675
| 2,404,800
| 238.759995
| 239.449997
| 237.419998
| 238.470001
| 233.215942
| 5,615,900
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.