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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2021-12-01
| 320.779999
| 322.019989
| 306
| 306.279999
| 301.755127
| 8,008,800
| 196.029999
| 196.809998
| 190.100006
| 190.160004
| 186.551666
| 13,204,900
|
2021-12-02
| 309.589996
| 322.200012
| 308.98999
| 320.200012
| 315.469482
| 6,717,600
| 192
| 199.440002
| 191.850006
| 198.289993
| 194.527359
| 13,976,300
|
2021-12-03
| 320.23999
| 322.690002
| 314
| 322.109985
| 317.351288
| 4,732,900
| 198.270004
| 198.470001
| 194.039993
| 196.320007
| 192.594772
| 10,660,500
|
2021-12-06
| 324.75
| 336.76001
| 322
| 333.329987
| 328.405487
| 6,055,000
| 198.770004
| 204.220001
| 197.740005
| 202.679993
| 198.834061
| 10,722,100
|
2021-12-07
| 337.299988
| 342.420013
| 337.299988
| 339.51001
| 334.494232
| 4,939,500
| 206
| 207.940002
| 205.889999
| 207.369995
| 203.435089
| 11,897,200
|
2021-12-08
| 339.230011
| 344.029999
| 334.100006
| 342.339996
| 337.282379
| 4,226,900
| 207.660004
| 209.479996
| 205.710007
| 208.990005
| 205.024338
| 11,749,200
|
2021-12-09
| 340.049988
| 346.529999
| 339.01001
| 344.519989
| 339.430176
| 3,389,600
| 208.520004
| 212.199997
| 207.169998
| 211.389999
| 207.37883
| 10,176,800
|
2021-12-10
| 347
| 350.25
| 344.829987
| 349.920013
| 344.750458
| 3,405,900
| 211.899994
| 214.25
| 210.860001
| 213.399994
| 209.350677
| 8,882,700
|
2021-12-13
| 349.190002
| 349.529999
| 340.329987
| 345.309998
| 340.208496
| 4,358,300
| 212.449997
| 213.320007
| 209.979996
| 211.020004
| 207.015808
| 8,844,300
|
2021-12-14
| 345.320007
| 348.209991
| 337.859985
| 340.549988
| 335.518829
| 4,518,500
| 210.729996
| 213.369995
| 208.449997
| 209.979996
| 205.99556
| 9,832,300
|
2021-12-15
| 340
| 346.589996
| 335.529999
| 346.350006
| 341.233124
| 4,918,700
| 209.399994
| 212.490005
| 207.860001
| 212.309998
| 208.281326
| 10,892,500
|
2021-12-16
| 351.700012
| 353.769989
| 345.119995
| 352.920013
| 347.706055
| 5,369,900
| 215.289993
| 216.270004
| 211.610001
| 214.369995
| 210.302277
| 8,548,400
|
2021-12-17
| 349.190002
| 352.790009
| 344.119995
| 349.309998
| 344.149414
| 5,898,200
| 212.800003
| 213.210007
| 207.789993
| 211.880005
| 207.859512
| 11,578,400
|
2021-12-20
| 341.23999
| 343.529999
| 336.230011
| 337.019989
| 332.040985
| 5,013,900
| 209.089996
| 209.770004
| 206.860001
| 208.740005
| 204.779083
| 9,434,400
|
2021-12-21
| 340.329987
| 352
| 339.369995
| 350.73999
| 345.558228
| 3,105,100
| 210.610001
| 216.160004
| 210.360001
| 215.380005
| 211.293121
| 6,993,700
|
2021-12-22
| 346.579987
| 358.619995
| 346.579987
| 357.480011
| 352.19873
| 3,456,400
| 213.850006
| 218.940002
| 213.850006
| 217.960007
| 213.824173
| 6,003,400
|
2021-12-23
| 357.540009
| 362.470001
| 355
| 360.579987
| 355.25293
| 2,627,000
| 218.440002
| 218.520004
| 216.619995
| 216.619995
| 212.509567
| 4,798,200
|
2021-12-27
| 360
| 361.079987
| 355.600006
| 360.309998
| 354.986908
| 2,677,100
| 217.679993
| 218.119995
| 214.880005
| 217.630005
| 213.500443
| 4,818,400
|
2021-12-28
| 358.790009
| 364.140015
| 358.410004
| 360.779999
| 355.449982
| 1,920,100
| 216.009995
| 219.729996
| 215.580002
| 218.050003
| 213.91246
| 4,279,800
|
2021-12-29
| 361.779999
| 363.149994
| 360.190002
| 361.290009
| 355.952423
| 1,535,200
| 217.759995
| 218.940002
| 217.330002
| 218.169998
| 214.030136
| 3,223,100
|
2021-12-30
| 362
| 364.649994
| 359.109985
| 360.98999
| 355.656891
| 1,558,000
| 217.970001
| 219.149994
| 217.149994
| 217.869995
| 213.735855
| 3,812,800
|
2021-12-31
| 357.950012
| 363.380005
| 356.779999
| 359.320007
| 354.011536
| 1,984,000
| 216.809998
| 217.979996
| 215.490005
| 216.710007
| 212.597855
| 4,723,300
|
2022-01-03
| 359.790009
| 372.320007
| 359.25
| 370.950012
| 365.469727
| 4,708,200
| 217.520004
| 222.059998
| 217.009995
| 221.429993
| 217.228302
| 7,694,500
|
2022-01-04
| 371.98999
| 382.399994
| 371.649994
| 375.390015
| 369.844147
| 6,854,500
| 222
| 226.789993
| 221.809998
| 222.460007
| 218.238739
| 10,629,300
|
2022-01-05
| 374
| 382.5
| 372.51001
| 373.899994
| 368.376099
| 5,976,600
| 222.639999
| 225.270004
| 219.919998
| 220
| 215.825424
| 9,594,600
|
2022-01-06
| 368.690002
| 374.220001
| 366.5
| 370
| 365.012146
| 4,781,100
| 217.800003
| 221.910004
| 217.550003
| 219.75
| 215.580185
| 7,877,500
|
2022-01-07
| 366.390015
| 371.790009
| 364.109985
| 369.649994
| 364.666809
| 4,551,200
| 217.309998
| 220.199997
| 215.639999
| 216.960007
| 212.843124
| 10,702,100
|
2022-01-10
| 370.910004
| 370.910004
| 348.769989
| 363.910004
| 359.004181
| 6,009,300
| 213.979996
| 214.199997
| 206.5
| 211.970001
| 207.947815
| 11,978,600
|
2022-01-11
| 363.529999
| 368.059998
| 356.089996
| 366.290009
| 361.352081
| 4,131,200
| 211.419998
| 214.949997
| 208.740005
| 214.380005
| 210.312073
| 8,803,100
|
2022-01-12
| 368.940002
| 372.119995
| 367.070007
| 367.309998
| 362.358337
| 5,783,100
| 214.479996
| 217.580002
| 213.809998
| 215.710007
| 211.616852
| 6,923,300
|
2022-01-13
| 368.609985
| 377.679993
| 367.880005
| 369.519989
| 364.538574
| 3,892,900
| 216.850006
| 220.479996
| 214.660004
| 215
| 210.920303
| 8,867,700
|
2022-01-14
| 364.320007
| 374.779999
| 364.149994
| 372.140015
| 367.123291
| 4,029,900
| 214.169998
| 218.25
| 213.710007
| 214.669998
| 210.596558
| 8,838,100
|
2022-01-18
| 370.790009
| 372.140015
| 365.200012
| 366.299988
| 361.36203
| 4,933,900
| 215.880005
| 216.910004
| 214.330002
| 215.710007
| 211.616852
| 9,099,300
|
2022-01-19
| 362.410004
| 369.299988
| 359.709991
| 360.730011
| 355.867096
| 4,464,800
| 213
| 218.229996
| 212.110001
| 214.679993
| 210.606384
| 9,399,800
|
2022-01-20
| 361.829987
| 373.070007
| 361.670013
| 364
| 359.092987
| 5,043,200
| 214.720001
| 219.600006
| 213.940002
| 214.350006
| 210.282639
| 8,532,700
|
2022-01-21
| 362.5
| 368.130005
| 354.109985
| 355.079987
| 350.293243
| 4,867,100
| 215.460007
| 215.600006
| 205.820007
| 205.929993
| 202.022385
| 16,200,200
|
2022-01-24
| 342.570007
| 350.100006
| 330.589996
| 349.420013
| 344.709564
| 7,472,800
| 202.179993
| 202.720001
| 195.649994
| 201.850006
| 198.019836
| 16,054,000
|
2022-01-25
| 343.320007
| 347.040009
| 333.390015
| 338.76001
| 334.193237
| 6,994,400
| 199.619995
| 205.380005
| 196.990005
| 202
| 198.167007
| 12,125,500
|
2022-01-26
| 343.359985
| 354.769989
| 341.25
| 344.660004
| 340.013763
| 7,438,600
| 204.279999
| 210.860001
| 203.669998
| 205.869995
| 201.963562
| 10,817,600
|
2022-01-27
| 349.079987
| 359.630005
| 334.329987
| 350.529999
| 345.804565
| 8,416,100
| 209.5
| 210.960007
| 205.850006
| 206.149994
| 202.238266
| 12,009,800
|
2022-01-28
| 359.049988
| 382.769989
| 355.380005
| 382.51001
| 377.353455
| 8,813,400
| 220.639999
| 228.119995
| 216.100006
| 228
| 223.673645
| 26,425,300
|
2022-01-31
| 378.679993
| 386.549988
| 376.290009
| 386.380005
| 381.171295
| 6,345,200
| 225.550003
| 226.380005
| 222.050003
| 226.169998
| 221.878387
| 12,380,600
|
2022-02-01
| 385.76001
| 395.5
| 382.420013
| 392.059998
| 386.77475
| 5,841,100
| 226.899994
| 234.610001
| 226.419998
| 232.360001
| 227.950912
| 12,247,200
|
2022-02-02
| 389.290009
| 399.920013
| 382.75
| 396.75
| 391.401489
| 6,115,000
| 231.300003
| 235.850006
| 230.009995
| 235.419998
| 230.95282
| 10,590,500
|
2022-02-03
| 388.540009
| 392.940002
| 386.48999
| 390.070007
| 384.811523
| 4,209,200
| 233.039993
| 233.490005
| 230.550003
| 231.539993
| 227.146454
| 9,968,000
|
2022-02-04
| 387.570007
| 388.149994
| 376.410004
| 382.200012
| 377.047699
| 6,045,400
| 228.5
| 230.220001
| 224.949997
| 228.389999
| 224.056229
| 10,848,100
|
2022-02-07
| 382.200012
| 382.399994
| 373.309998
| 376.130005
| 371.059448
| 4,767,500
| 228
| 229.919998
| 226.009995
| 227.160004
| 222.849579
| 5,984,500
|
2022-02-08
| 377.540009
| 379.769989
| 370.540009
| 374.369995
| 369.323181
| 5,825,300
| 226.259995
| 228.5
| 224.75
| 227.940002
| 223.614761
| 7,542,000
|
2022-02-09
| 385.600006
| 388.450012
| 380.600006
| 381.369995
| 376.22879
| 5,492,800
| 230.130005
| 233.149994
| 230.119995
| 230.869995
| 226.489151
| 7,772,800
|
2022-02-10
| 371.720001
| 380
| 370.559998
| 374.390015
| 369.342926
| 3,995,000
| 228.029999
| 229.949997
| 224.869995
| 225.589996
| 221.669418
| 6,794,600
|
2022-02-11
| 377.859985
| 380.899994
| 367.640015
| 369.769989
| 364.785217
| 4,345,600
| 227.25
| 229.100006
| 223.539993
| 224.690002
| 220.785049
| 7,535,200
|
2022-02-14
| 368.820007
| 377.290009
| 366.76001
| 374.160004
| 369.116058
| 3,678,400
| 223.289993
| 227.259995
| 222.809998
| 225.339996
| 221.423782
| 8,280,800
|
2022-02-15
| 374.579987
| 383.070007
| 373.399994
| 381.540009
| 376.396576
| 5,800,400
| 227.270004
| 229.289993
| 224.910004
| 227.820007
| 223.860687
| 9,461,700
|
2022-02-16
| 379.959991
| 385
| 376.779999
| 382.929993
| 377.767761
| 3,424,800
| 227.5
| 229.880005
| 225.600006
| 228.820007
| 224.843292
| 9,561,300
|
2022-02-17
| 378.600006
| 381.290009
| 372.170013
| 373.700012
| 368.662231
| 3,972,500
| 228.399994
| 228.809998
| 224.169998
| 224.610001
| 220.706467
| 8,131,200
|
2022-02-18
| 374.51001
| 374.809998
| 369
| 369.950012
| 364.96283
| 4,083,800
| 224.600006
| 225.740005
| 221.839996
| 222.690002
| 218.819794
| 8,121,200
|
2022-02-22
| 365
| 374.320007
| 363.799988
| 368.290009
| 363.325195
| 3,897,900
| 221.020004
| 224.339996
| 219.919998
| 221.320007
| 217.473633
| 9,928,800
|
2022-02-23
| 371.970001
| 373.559998
| 360.130005
| 361.230011
| 356.360352
| 3,802,500
| 222.839996
| 224.279999
| 215.419998
| 215.949997
| 212.196945
| 8,669,900
|
2022-02-24
| 345.940002
| 370.540009
| 341.309998
| 369.380005
| 364.400482
| 7,425,000
| 203.369995
| 217.860001
| 201.449997
| 217.300003
| 213.523514
| 13,463,400
|
2022-02-25
| 367.220001
| 372.589996
| 361.700012
| 369.089996
| 364.11441
| 3,817,900
| 217.289993
| 220.679993
| 214.25
| 219.270004
| 215.459259
| 8,463,600
|
2022-02-28
| 362.190002
| 365.359985
| 355.660004
| 360.820007
| 355.955872
| 4,952,400
| 216
| 218.649994
| 213.240005
| 216.119995
| 212.363998
| 8,409,400
|
2022-03-01
| 357.850006
| 361.579987
| 341.220001
| 344.480011
| 339.836151
| 5,894,200
| 214.479996
| 215.149994
| 207.279999
| 208.970001
| 205.338272
| 9,317,800
|
2022-03-02
| 342.959991
| 348.320007
| 338.690002
| 344.089996
| 339.451416
| 4,997,900
| 206.899994
| 210.539993
| 206.190002
| 208.479996
| 204.856781
| 8,865,700
|
2022-03-03
| 347.630005
| 349.5
| 340.700012
| 340.98999
| 336.393158
| 3,975,900
| 210.550003
| 211.5
| 206.559998
| 207.229996
| 203.628494
| 8,610,000
|
2022-03-04
| 336.899994
| 338.829987
| 324
| 330.76001
| 326.301147
| 4,670,900
| 205
| 206.369995
| 196.860001
| 200.289993
| 196.809113
| 10,912,300
|
2022-03-07
| 329.579987
| 329.799988
| 312.109985
| 312.920013
| 308.70163
| 6,874,300
| 199.839996
| 200.179993
| 190.050003
| 190.699997
| 187.385803
| 13,412,400
|
2022-03-08
| 311.390015
| 324.730011
| 305.609985
| 314.329987
| 310.09259
| 5,048,200
| 190.009995
| 196.419998
| 186.669998
| 191.710007
| 188.378204
| 11,070,900
|
2022-03-09
| 323.149994
| 329.450012
| 321.109985
| 328.130005
| 323.706512
| 4,015,900
| 196.5
| 200.5
| 195.240005
| 199.759995
| 196.28833
| 8,457,600
|
2022-03-10
| 321.940002
| 326.119995
| 319.75
| 324.589996
| 320.214294
| 3,771,300
| 196.899994
| 199.940002
| 196.300003
| 197.970001
| 194.529419
| 7,061,600
|
2022-03-11
| 330.029999
| 330.970001
| 324.029999
| 324.790009
| 320.411591
| 2,987,700
| 200.75
| 200.839996
| 196.460007
| 196.710007
| 193.291336
| 5,432,100
|
2022-03-14
| 329.100006
| 336.880005
| 327.26001
| 328.589996
| 324.160309
| 4,122,700
| 198.419998
| 204.429993
| 198.160004
| 200.330002
| 196.848434
| 7,994,700
|
2022-03-15
| 332.420013
| 338.380005
| 331.209991
| 335
| 330.483917
| 3,738,900
| 202.089996
| 206.410004
| 201.399994
| 206.139999
| 202.557449
| 8,277,700
|
2022-03-16
| 341.98999
| 350.940002
| 336.679993
| 344.679993
| 340.033447
| 4,340,800
| 210
| 213.669998
| 207
| 211.869995
| 208.187851
| 9,232,300
|
2022-03-17
| 341.600006
| 346.880005
| 339.75
| 346.440002
| 341.769745
| 3,244,200
| 209.929993
| 213.539993
| 208.720001
| 213.449997
| 209.740417
| 6,668,500
|
2022-03-18
| 346.700012
| 352.73999
| 342.48999
| 350.089996
| 345.370483
| 6,790,800
| 211.699997
| 219.259995
| 210.289993
| 219.110001
| 215.302048
| 14,620,800
|
2022-03-21
| 346.019989
| 350
| 342.48999
| 345.579987
| 340.921295
| 6,053,800
| 216.339996
| 218.059998
| 214.550003
| 217.039993
| 213.268021
| 6,101,500
|
2022-03-22
| 346.779999
| 353.929993
| 345.51001
| 349.529999
| 344.818085
| 4,669,900
| 217.839996
| 219.570007
| 217.179993
| 218.470001
| 214.673141
| 6,259,900
|
2022-03-23
| 343.399994
| 346.730011
| 341.75
| 342.179993
| 337.567139
| 2,527,800
| 215.300003
| 217.289993
| 214.199997
| 214.679993
| 210.94902
| 6,008,000
|
2022-03-24
| 342.25
| 349.450012
| 340.700012
| 349.350006
| 344.640503
| 2,482,700
| 214.990005
| 217.660004
| 214
| 217.309998
| 213.53331
| 5,487,000
|
2022-03-25
| 350.410004
| 351.540009
| 345.649994
| 349.019989
| 344.314972
| 2,173,800
| 218.419998
| 218.929993
| 215.690002
| 218.429993
| 214.63385
| 5,051,400
|
2022-03-28
| 348.51001
| 350.559998
| 343.529999
| 350.48999
| 345.765076
| 3,134,600
| 218.5
| 220.979996
| 217.509995
| 220.770004
| 216.933182
| 4,316,800
|
2022-03-29
| 358.720001
| 370.76001
| 357.100006
| 367.549988
| 362.595123
| 5,512,400
| 224.839996
| 228.809998
| 223.779999
| 228.119995
| 224.155441
| 8,032,500
|
2022-03-30
| 364.01001
| 368.279999
| 359.619995
| 362.23999
| 357.356689
| 2,614,200
| 225.839996
| 226.160004
| 222.729996
| 223.949997
| 220.057922
| 7,084,000
|
2022-03-31
| 359.579987
| 364.119995
| 357.359985
| 357.380005
| 352.562225
| 4,095,700
| 223.910004
| 225.919998
| 220.440002
| 221.770004
| 217.915802
| 10,759,500
|
2022-04-01
| 359.220001
| 367.890015
| 358.170013
| 363.970001
| 359.063416
| 3,806,800
| 223.080002
| 226.630005
| 222.229996
| 226.360001
| 222.426041
| 6,559,600
|
2022-04-04
| 364.25
| 369.76001
| 363.149994
| 366.910004
| 361.963806
| 3,027,200
| 225.759995
| 229.240005
| 224.960007
| 227.740005
| 223.782043
| 8,521,200
|
2022-04-05
| 363.309998
| 367.630005
| 361.929993
| 363.320007
| 358.42215
| 2,215,900
| 226.830002
| 228.990005
| 225.309998
| 226.089996
| 222.160721
| 4,658,000
|
2022-04-06
| 356.470001
| 357.089996
| 349.579987
| 353.549988
| 348.783905
| 3,864,500
| 222.779999
| 222.869995
| 218.619995
| 219.009995
| 215.203751
| 7,430,000
|
2022-04-07
| 351.179993
| 352.899994
| 345.809998
| 349.549988
| 345.316376
| 2,848,500
| 218.309998
| 218.679993
| 213.679993
| 216.149994
| 212.393463
| 6,995,100
|
2022-04-08
| 347.299988
| 355.890015
| 345.649994
| 352.269989
| 348.003418
| 2,235,100
| 214.809998
| 219.410004
| 213.080002
| 216.979996
| 213.209061
| 5,438,600
|
2022-04-11
| 350.640015
| 351.5
| 345.820007
| 347.369995
| 343.162811
| 1,809,200
| 215.25
| 217.300003
| 213.410004
| 214.75
| 211.017807
| 6,942,700
|
2022-04-12
| 350
| 354.480011
| 344.480011
| 345.799988
| 341.611816
| 4,038,500
| 216.5
| 216.990005
| 210.699997
| 211.399994
| 207.726028
| 7,446,600
|
2022-04-13
| 344.410004
| 357
| 342.869995
| 355.140015
| 350.838715
| 3,048,500
| 210.429993
| 213.850006
| 207.169998
| 213.270004
| 209.563522
| 8,052,900
|
2022-04-14
| 357.179993
| 362.950012
| 356.869995
| 357.820007
| 353.486206
| 3,358,900
| 214.270004
| 215.949997
| 212.529999
| 212.789993
| 209.091858
| 8,191,600
|
2022-04-18
| 353.98999
| 360.76001
| 353.220001
| 356.799988
| 352.478577
| 1,871,400
| 211.669998
| 215.830002
| 211.520004
| 213.169998
| 209.465271
| 4,744,400
|
2022-04-19
| 356.809998
| 364.670013
| 356.070007
| 363.869995
| 359.462921
| 2,999,300
| 213.100006
| 216.509995
| 212.440002
| 215.699997
| 211.951279
| 5,028,800
|
2022-04-20
| 366.660004
| 371.890015
| 363.869995
| 365.290009
| 360.865723
| 3,377,300
| 218.660004
| 220.820007
| 217.389999
| 217.789993
| 214.004944
| 7,178,300
|
2022-04-21
| 369.480011
| 375.220001
| 363.459991
| 364.440002
| 360.026031
| 3,605,300
| 219.509995
| 223.919998
| 215.350006
| 216.449997
| 212.688263
| 8,850,300
|
2022-04-22
| 360.5
| 362.100006
| 350.609985
| 351.179993
| 346.926666
| 2,968,800
| 216.240005
| 216.559998
| 207.949997
| 208.169998
| 204.552155
| 6,201,100
|
2022-04-25
| 349.279999
| 355.059998
| 347.149994
| 354.600006
| 350.305206
| 3,380,400
| 206.350006
| 210.529999
| 205.330002
| 209.949997
| 206.301239
| 6,839,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.