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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2021-07-12
| 375
| 376.070007
| 372.079987
| 375.559998
| 369.544678
| 2,648,300
| 237.580002
| 238.509995
| 237.270004
| 237.869995
| 232.62912
| 7,010,700
|
2021-07-13
| 375.549988
| 386.640015
| 375.549988
| 383.709991
| 377.564148
| 5,161,000
| 238.25
| 242.479996
| 238.25
| 242.350006
| 237.010452
| 8,079,200
|
2021-07-14
| 382.980011
| 391.630005
| 382.980011
| 390.799988
| 384.540558
| 4,140,500
| 243.220001
| 246.809998
| 242.820007
| 245.990005
| 240.570221
| 8,693,400
|
2021-07-15
| 390.140015
| 393.299988
| 387.450012
| 390.230011
| 383.979767
| 3,773,000
| 245.309998
| 248.800003
| 245.309998
| 248.550003
| 243.073837
| 10,135,100
|
2021-07-16
| 393.149994
| 393.459991
| 385.329987
| 387.119995
| 380.919525
| 2,706,500
| 249.990005
| 250.460007
| 247.520004
| 248.119995
| 242.653305
| 8,674,500
|
2021-07-19
| 378
| 378.600006
| 363.369995
| 365.450012
| 359.596588
| 6,814,400
| 243.990005
| 244.449997
| 238.899994
| 240.410004
| 235.113174
| 11,474,600
|
2021-07-20
| 367
| 376.600006
| 365.269989
| 374.390015
| 368.393372
| 3,542,200
| 240.639999
| 244.210007
| 239.509995
| 242.699997
| 237.352722
| 7,072,300
|
2021-07-21
| 376.029999
| 380.899994
| 375.049988
| 380.059998
| 373.972626
| 2,393,100
| 243.289993
| 246.899994
| 242.300003
| 243.660004
| 238.291565
| 11,241,400
|
2021-07-22
| 380.299988
| 382.859985
| 377.049988
| 382.160004
| 376.039032
| 4,180,300
| 243.779999
| 245.350006
| 243.149994
| 244.139999
| 238.760986
| 10,293,600
|
2021-07-23
| 385.089996
| 394.5
| 385.089996
| 393.26001
| 386.961182
| 3,720,300
| 246.759995
| 250.009995
| 246.759995
| 249.020004
| 243.533463
| 6,766,000
|
2021-07-26
| 391.670013
| 392.890015
| 388.269989
| 392.799988
| 386.508514
| 2,285,800
| 249.210007
| 250.360001
| 247.699997
| 250.25
| 244.736359
| 4,879,000
|
2021-07-27
| 390
| 395.279999
| 385.890015
| 390.269989
| 384.019073
| 2,783,800
| 249.190002
| 252.669998
| 248.220001
| 250.929993
| 245.401382
| 7,038,300
|
2021-07-28
| 391.619995
| 391.730011
| 382.329987
| 383.440002
| 377.298431
| 3,372,600
| 250.050003
| 251.5
| 245.910004
| 246.940002
| 241.499313
| 9,036,500
|
2021-07-29
| 387.5
| 394.73999
| 387.5
| 388.809998
| 382.582489
| 3,774,000
| 248.110001
| 250.380005
| 247.100006
| 247.919998
| 242.457703
| 7,495,300
|
2021-07-30
| 389
| 389
| 383.079987
| 385.940002
| 379.758423
| 2,533,300
| 247.210007
| 248.460007
| 246
| 246.389999
| 240.961426
| 5,804,700
|
2021-08-02
| 389.299988
| 389.980011
| 373.799988
| 375.26001
| 369.249542
| 3,430,300
| 246.240005
| 247.830002
| 238.369995
| 239.779999
| 234.49704
| 9,989,500
|
2021-08-03
| 376.660004
| 376.670013
| 359.570007
| 367.600006
| 361.712219
| 6,328,500
| 240.630005
| 241.389999
| 234.029999
| 237.089996
| 231.866318
| 9,839,000
|
2021-08-04
| 367.279999
| 369.26001
| 363.429993
| 368.01001
| 362.115631
| 3,203,200
| 237
| 237.550003
| 235.050003
| 236.669998
| 231.455551
| 8,171,800
|
2021-08-05
| 368.200012
| 371.959991
| 367
| 371.940002
| 365.982697
| 2,562,400
| 236.610001
| 240.25
| 236.429993
| 240.210007
| 234.917572
| 5,337,500
|
2021-08-06
| 371.420013
| 375.5
| 371
| 374.529999
| 368.531189
| 2,038,500
| 240
| 242.600006
| 239.860001
| 241.399994
| 236.08136
| 4,509,700
|
2021-08-09
| 374.190002
| 374.5
| 368.890015
| 370.679993
| 364.742859
| 2,400,800
| 241.75
| 242.179993
| 238.050003
| 240
| 234.712189
| 5,226,900
|
2021-08-10
| 372.290009
| 372.75
| 364.109985
| 367.839996
| 361.948334
| 3,225,000
| 240.509995
| 241.339996
| 235.559998
| 238.070007
| 232.824738
| 7,185,700
|
2021-08-11
| 368.549988
| 369.959991
| 363.75
| 364.23999
| 358.406036
| 3,267,700
| 238.080002
| 238.360001
| 234.580002
| 235.059998
| 229.881058
| 7,375,700
|
2021-08-12
| 362.570007
| 363.220001
| 357.850006
| 361.980011
| 356.182251
| 3,802,900
| 233.889999
| 234.110001
| 231.020004
| 231.789993
| 226.992126
| 9,867,000
|
2021-08-13
| 362.26001
| 363.5
| 360.630005
| 362.75
| 356.939911
| 2,304,600
| 232
| 233.270004
| 231.399994
| 232.649994
| 227.83429
| 5,445,400
|
2021-08-16
| 360.5
| 363.809998
| 356.619995
| 363.559998
| 357.736908
| 2,937,300
| 232.210007
| 235.479996
| 230.199997
| 235.360001
| 230.48822
| 7,575,900
|
2021-08-17
| 362
| 364.459991
| 359.790009
| 363.230011
| 357.41217
| 2,812,800
| 235
| 235.669998
| 233.220001
| 234.529999
| 229.6754
| 6,850,500
|
2021-08-18
| 361.179993
| 365.679993
| 360.589996
| 360.950012
| 355.168762
| 2,774,500
| 233.919998
| 234.350006
| 231.470001
| 231.630005
| 226.835434
| 4,996,500
|
2021-08-19
| 356.899994
| 360.140015
| 354.720001
| 357.309998
| 351.587006
| 2,727,900
| 229.039993
| 232.429993
| 228.899994
| 231.570007
| 226.776672
| 5,761,300
|
2021-08-20
| 357.359985
| 358.320007
| 353.329987
| 354.98999
| 349.304169
| 4,135,900
| 231.869995
| 232.160004
| 230.300003
| 231.360001
| 226.57103
| 5,522,200
|
2021-08-23
| 357.470001
| 362.23999
| 356.75
| 361.01001
| 355.227753
| 3,537,900
| 232.699997
| 234.649994
| 232
| 234.139999
| 229.293442
| 6,342,000
|
2021-08-24
| 363.029999
| 366.100006
| 361.470001
| 361.779999
| 355.985352
| 3,032,000
| 235.039993
| 236.190002
| 233.949997
| 234.240005
| 229.391418
| 5,081,800
|
2021-08-25
| 361.959991
| 362.399994
| 358.5
| 359.100006
| 353.348358
| 2,340,400
| 235
| 235
| 232.080002
| 232.589996
| 227.775558
| 5,277,100
|
2021-08-26
| 358
| 358.200012
| 351.799988
| 352.859985
| 347.208282
| 3,946,300
| 232.130005
| 232.630005
| 230.149994
| 230.520004
| 225.748398
| 5,889,100
|
2021-08-27
| 352.459991
| 356.5
| 351.649994
| 355.730011
| 350.032318
| 3,698,300
| 231.020004
| 233.050003
| 230.229996
| 232.690002
| 227.873459
| 6,369,000
|
2021-08-30
| 354.799988
| 358.040009
| 352.25
| 353.049988
| 347.395294
| 4,032,100
| 232.690002
| 233.669998
| 229.919998
| 231.229996
| 226.443695
| 6,448,000
|
2021-08-31
| 352.940002
| 355.220001
| 344.679993
| 346.230011
| 340.684509
| 6,780,400
| 230.910004
| 231.839996
| 228.660004
| 229.100006
| 224.357834
| 9,405,100
|
2021-09-01
| 347.380005
| 352.049988
| 347.299988
| 349.570007
| 343.971008
| 4,499,600
| 229.100006
| 230.779999
| 228.770004
| 230.119995
| 225.356659
| 8,177,600
|
2021-09-02
| 350.51001
| 350.540009
| 339.329987
| 341.279999
| 335.813782
| 7,412,000
| 230.429993
| 230.550003
| 221.960007
| 224.179993
| 219.539612
| 19,708,800
|
2021-09-03
| 339.929993
| 344.140015
| 338.929993
| 340.230011
| 334.780609
| 5,171,000
| 224
| 227.300003
| 223.350006
| 225.110001
| 220.450378
| 11,532,000
|
2021-09-07
| 344.890015
| 348
| 343.019989
| 344.709991
| 339.188843
| 4,764,300
| 226.740005
| 228
| 225.860001
| 226.270004
| 221.58638
| 9,662,600
|
2021-09-08
| 345
| 352
| 345
| 351.040009
| 345.41745
| 5,054,500
| 227.380005
| 230.220001
| 227.039993
| 229.089996
| 224.348007
| 10,652,600
|
2021-09-09
| 350.709991
| 353.640015
| 349.920013
| 351.410004
| 345.781555
| 3,716,200
| 229.309998
| 230
| 227.100006
| 227.490005
| 222.781128
| 5,853,000
|
2021-09-10
| 354.929993
| 355
| 347.019989
| 347.390015
| 341.825928
| 3,437,700
| 229.850006
| 230.039993
| 224.820007
| 224.910004
| 220.254517
| 6,715,400
|
2021-09-13
| 350
| 351.98999
| 346.359985
| 347.820007
| 342.249023
| 3,234,200
| 225.529999
| 227.199997
| 223.410004
| 224.630005
| 219.980316
| 6,808,100
|
2021-09-14
| 349.679993
| 349.880005
| 345.25
| 345.799988
| 340.261322
| 3,281,900
| 225
| 225.809998
| 222.279999
| 223.029999
| 218.413467
| 6,575,700
|
2021-09-15
| 347
| 347.529999
| 342.76001
| 344.75
| 339.22821
| 3,833,500
| 222.520004
| 224.839996
| 221.360001
| 223.809998
| 219.177292
| 6,535,800
|
2021-09-16
| 345.410004
| 347.679993
| 344.690002
| 346.309998
| 340.763184
| 3,771,100
| 223.860001
| 225.199997
| 222.75
| 224.330002
| 219.686523
| 5,928,500
|
2021-09-17
| 344
| 346
| 340.769989
| 343.040009
| 337.545563
| 5,527,500
| 222.449997
| 223.699997
| 219.300003
| 221.75
| 217.159927
| 13,787,400
|
2021-09-20
| 338.320007
| 341.109985
| 335.619995
| 339.690002
| 334.249207
| 3,956,600
| 216.960007
| 220.5
| 216.309998
| 220.050003
| 215.495148
| 8,822,600
|
2021-09-21
| 342.200012
| 343.179993
| 337.279999
| 337.380005
| 331.976227
| 2,967,300
| 220.75
| 222.169998
| 218.979996
| 220.169998
| 215.612656
| 7,033,600
|
2021-09-22
| 339.299988
| 343.869995
| 338.540009
| 343.410004
| 337.909637
| 3,238,800
| 221.399994
| 224.100006
| 221.100006
| 222.75
| 218.139236
| 6,005,900
|
2021-09-23
| 345.73999
| 354.790009
| 345.200012
| 354.070007
| 348.398834
| 4,783,200
| 225
| 228.699997
| 224.360001
| 228.309998
| 223.584137
| 7,952,700
|
2021-09-24
| 354.029999
| 359.929993
| 352.76001
| 358.160004
| 352.42337
| 3,306,200
| 228.929993
| 231.949997
| 228.619995
| 231.589996
| 226.796234
| 6,461,200
|
2021-09-27
| 357.049988
| 362.589996
| 355.160004
| 356.769989
| 351.055634
| 4,158,000
| 231.720001
| 233.330002
| 228.770004
| 229.600006
| 224.847443
| 6,881,100
|
2021-09-28
| 355.5
| 356
| 349.049988
| 351.179993
| 345.555206
| 3,266,900
| 228.869995
| 228.869995
| 224
| 225.559998
| 220.891083
| 6,951,400
|
2021-09-29
| 352.809998
| 357.179993
| 352.410004
| 353.190002
| 347.532959
| 2,808,800
| 226.800003
| 229.020004
| 226.089996
| 226.679993
| 221.987869
| 6,432,700
|
2021-09-30
| 354.73999
| 356
| 347.399994
| 347.679993
| 342.111237
| 4,393,300
| 227.580002
| 228.789993
| 222.630005
| 222.75
| 218.139236
| 7,128,500
|
2021-10-01
| 349.829987
| 363.179993
| 347.160004
| 360.179993
| 354.411011
| 5,227,300
| 224.169998
| 231.559998
| 223.470001
| 230.460007
| 225.689621
| 7,925,400
|
2021-10-04
| 359.929993
| 360.649994
| 339.339996
| 344.200012
| 338.686981
| 7,901,500
| 230
| 230.330002
| 220.809998
| 224.729996
| 220.078247
| 10,283,400
|
2021-10-05
| 347.559998
| 348.570007
| 342.929993
| 343.209991
| 337.712769
| 4,724,100
| 225.479996
| 227.380005
| 223.919998
| 224.279999
| 219.637558
| 5,814,000
|
2021-10-06
| 340.01001
| 348.880005
| 339.109985
| 348.690002
| 343.105072
| 3,712,000
| 222.039993
| 226.619995
| 221.25
| 226.509995
| 221.821411
| 5,420,900
|
2021-10-07
| 349
| 357.899994
| 349
| 353.910004
| 348.681458
| 3,209,200
| 228.910004
| 231.160004
| 228.490005
| 230.550003
| 225.777786
| 6,561,900
|
2021-10-08
| 356
| 360.369995
| 354.209991
| 354.959991
| 349.715881
| 2,336,700
| 231
| 232.729996
| 230.179993
| 230.270004
| 225.503555
| 3,735,200
|
2021-10-11
| 353.950012
| 354.880005
| 346.899994
| 347.149994
| 342.021301
| 2,769,800
| 230.009995
| 230.320007
| 224.869995
| 225.110001
| 220.450378
| 5,620,200
|
2021-10-12
| 348.649994
| 350
| 344.619995
| 345.339996
| 340.238068
| 3,042,900
| 225.559998
| 226.220001
| 222.919998
| 224.050003
| 219.412338
| 5,448,200
|
2021-10-13
| 346.25
| 349.5
| 336.980011
| 342.350006
| 337.292236
| 3,755,700
| 223.130005
| 225.860001
| 218.630005
| 222.460007
| 217.855225
| 9,076,000
|
2021-10-14
| 343.839996
| 345.809998
| 340.829987
| 344.579987
| 339.489258
| 4,083,800
| 224.119995
| 225.649994
| 223.059998
| 225.179993
| 220.518906
| 5,590,500
|
2021-10-15
| 349
| 356.609985
| 347.73999
| 356
| 350.740601
| 4,053,600
| 227.220001
| 231.089996
| 226.729996
| 230.990005
| 226.208664
| 6,355,100
|
2021-10-18
| 353.959991
| 359.940002
| 350.230011
| 358.440002
| 353.144531
| 3,280,900
| 230.179993
| 232.759995
| 228.139999
| 230.649994
| 225.875732
| 5,580,200
|
2021-10-19
| 358.399994
| 362.290009
| 357.609985
| 362.100006
| 356.750519
| 2,835,400
| 231.949997
| 233.639999
| 230.679993
| 233.520004
| 228.686295
| 4,409,700
|
2021-10-20
| 361.700012
| 362.48999
| 356
| 356.769989
| 351.499237
| 2,796,200
| 233.460007
| 233.800003
| 231.309998
| 231.419998
| 226.629776
| 5,401,800
|
2021-10-21
| 354.600006
| 356.380005
| 347.269989
| 356.209991
| 350.947479
| 2,516,300
| 230.699997
| 230.830002
| 226.300003
| 230.240005
| 225.474197
| 5,982,200
|
2021-10-22
| 356.679993
| 361.640015
| 354.899994
| 358.670013
| 353.371124
| 2,774,400
| 230.289993
| 232.820007
| 228.710007
| 231.229996
| 226.443695
| 3,788,000
|
2021-10-25
| 362.459991
| 364.299988
| 358.790009
| 360.859985
| 355.528809
| 2,447,900
| 233.449997
| 234.860001
| 232.289993
| 233.880005
| 229.038864
| 4,938,700
|
2021-10-26
| 363.380005
| 367.350006
| 356.809998
| 357.320007
| 352.041138
| 3,320,100
| 235.529999
| 236.960007
| 231.330002
| 231.820007
| 227.021515
| 7,814,500
|
2021-10-27
| 348
| 351.119995
| 333.799988
| 335.720001
| 330.760223
| 9,652,700
| 224.75
| 224.75
| 215.660004
| 215.779999
| 211.313507
| 22,958,100
|
2021-10-28
| 344.170013
| 350.48999
| 328.869995
| 333.029999
| 328.109924
| 9,505,100
| 219.25
| 219.990005
| 209.009995
| 209.839996
| 205.496475
| 23,199,400
|
2021-10-29
| 331.23999
| 338.149994
| 331.109985
| 335.519989
| 330.563141
| 5,843,700
| 209.210007
| 213.669998
| 208.539993
| 211.770004
| 207.38652
| 14,329,800
|
2021-11-01
| 335.25
| 340.899994
| 332.880005
| 334.049988
| 329.114838
| 5,126,200
| 213.490005
| 215.25
| 211.449997
| 212.460007
| 208.062256
| 13,210,300
|
2021-11-02
| 335.130005
| 335.769989
| 326.700012
| 328.480011
| 323.627136
| 5,375,300
| 213.160004
| 213.350006
| 207.820007
| 209.139999
| 204.810928
| 14,688,700
|
2021-11-03
| 328.5
| 329.579987
| 323.339996
| 329.429993
| 324.563141
| 3,952,500
| 209.690002
| 210.149994
| 206.729996
| 208.100006
| 203.79248
| 11,486,700
|
2021-11-04
| 331.070007
| 338.630005
| 329.329987
| 335.429993
| 330.474457
| 4,819,500
| 209.160004
| 212.360001
| 207.869995
| 208.779999
| 204.45842
| 11,368,200
|
2021-11-05
| 342.440002
| 350.160004
| 341
| 348.790009
| 343.637115
| 7,201,500
| 211.949997
| 217.630005
| 211.360001
| 216.669998
| 212.185074
| 14,273,600
|
2021-11-08
| 348.01001
| 353.149994
| 347.660004
| 349.670013
| 344.504089
| 3,862,200
| 218.369995
| 221.610001
| 218.149994
| 220.490005
| 215.92601
| 13,500,100
|
2021-11-09
| 350
| 350.200012
| 339.649994
| 344.649994
| 339.558289
| 4,247,800
| 219.690002
| 220.410004
| 212.919998
| 213.389999
| 208.972992
| 11,535,000
|
2021-11-10
| 350.100006
| 359.619995
| 349.5
| 357.940002
| 352.651917
| 6,337,100
| 213.550003
| 216.949997
| 213.330002
| 215.559998
| 211.469696
| 10,063,600
|
2021-11-11
| 358.380005
| 359.640015
| 352.570007
| 354.339996
| 349.105133
| 4,472,200
| 216.470001
| 216.779999
| 210.160004
| 210.419998
| 206.427231
| 13,546,900
|
2021-11-12
| 356.059998
| 363.839996
| 355.929993
| 363.5
| 358.129822
| 4,724,200
| 211.5
| 213.580002
| 211.429993
| 212.089996
| 208.065521
| 7,660,500
|
2021-11-15
| 365.140015
| 371.130005
| 360.660004
| 361.359985
| 356.021362
| 4,693,200
| 213.619995
| 216.399994
| 211.809998
| 212.300003
| 208.271545
| 9,596,900
|
2021-11-16
| 364.769989
| 371.070007
| 362
| 369.559998
| 364.10025
| 4,969,000
| 212.160004
| 215.649994
| 211.660004
| 215.179993
| 211.096878
| 8,719,600
|
2021-11-17
| 359.579987
| 368
| 351.220001
| 359.170013
| 353.8638
| 11,727,300
| 205.949997
| 207.309998
| 199.460007
| 205.059998
| 201.168915
| 38,379,600
|
2021-11-18
| 360.730011
| 362.480011
| 344.579987
| 348.220001
| 343.075562
| 6,533,700
| 206.5
| 207.869995
| 201.270004
| 203.330002
| 199.471741
| 18,292,200
|
2021-11-19
| 346
| 346.649994
| 339.130005
| 339.720001
| 334.701111
| 6,954,800
| 202.039993
| 203.5
| 199.850006
| 200.860001
| 197.048645
| 18,032,600
|
2021-11-22
| 339.799988
| 341.480011
| 319.76001
| 321.299988
| 316.553223
| 11,378,200
| 200
| 201.699997
| 194.600006
| 195.580002
| 191.86879
| 21,185,800
|
2021-11-23
| 324.959991
| 329.690002
| 321.690002
| 329
| 324.139465
| 7,116,200
| 196.970001
| 198.919998
| 194.380005
| 198.490005
| 194.723587
| 14,742,700
|
2021-11-24
| 326.950012
| 340.359985
| 325.019989
| 340
| 334.976959
| 6,414,400
| 198.169998
| 203.949997
| 197.639999
| 203.25
| 199.393265
| 12,026,800
|
2021-11-26
| 321.579987
| 326.869995
| 319
| 324.170013
| 319.380859
| 6,613,900
| 193.320007
| 199.190002
| 192.550003
| 197.649994
| 193.899521
| 10,987,600
|
2021-11-29
| 330.01001
| 331.820007
| 318.25
| 323.01001
| 318.237976
| 6,362,200
| 201
| 201.25
| 195.360001
| 196.289993
| 192.565338
| 14,633,500
|
2021-11-30
| 318
| 320.76001
| 310.109985
| 314.920013
| 310.267456
| 10,237,600
| 195.270004
| 197.660004
| 192.559998
| 193.770004
| 190.093155
| 16,023,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.