Date
stringlengths 10
10
| Open
float64 18.1
529
| High
float64 18.3
531
| Low
float64 17.6
519
| Close
float64 17.7
527
| Adj Close
float64 17.7
527
| Volume
int64 5.47M
574M
|
|---|---|---|---|---|---|---|
2021-12-01 | 330.290009 | 330.5 | 310.290009 | 310.600006 | 310.270813 | 30,329,600 |
2021-12-02 | 311.399994 | 314.600006 | 307.200012 | 310.390015 | 310.061035 | 24,396,200 |
2021-12-03 | 313.730011 | 313.75 | 299.5 | 306.839996 | 306.514771 | 27,471,000 |
2021-12-06 | 308.130005 | 320.100006 | 306.339996 | 317.869995 | 317.533081 | 21,758,300 |
2021-12-07 | 321.570007 | 326.540009 | 321 | 322.809998 | 322.467865 | 18,794,000 |
2021-12-08 | 325 | 332.75 | 323.070007 | 330.559998 | 330.209625 | 19,937,700 |
2021-12-09 | 329.540009 | 336.130005 | 328 | 329.820007 | 329.470428 | 16,879,200 |
2021-12-10 | 332.559998 | 335.029999 | 326.369995 | 329.75 | 329.400513 | 14,528,000 |
2021-12-13 | 330.950012 | 341.089996 | 329.589996 | 334.48999 | 334.135468 | 22,948,700 |
2021-12-14 | 328.049988 | 335.700012 | 327.649994 | 333.73999 | 333.386261 | 20,461,000 |
2021-12-15 | 332.48999 | 342.109985 | 323.980011 | 341.660004 | 341.297882 | 24,681,300 |
2021-12-16 | 338.980011 | 344.459991 | 333.73999 | 334.899994 | 334.545044 | 22,635,000 |
2021-12-17 | 332.799988 | 337.109985 | 330.75 | 333.790009 | 333.436218 | 40,012,600 |
2021-12-20 | 329.779999 | 329.899994 | 322.529999 | 325.450012 | 325.105072 | 17,901,800 |
2021-12-21 | 326.410004 | 336 | 323.75 | 334.200012 | 333.845795 | 16,116,800 |
2021-12-22 | 333.799988 | 334.51001 | 328.26001 | 330.450012 | 330.099762 | 16,764,600 |
2021-12-23 | 330.100006 | 336.670013 | 328.359985 | 335.23999 | 334.884674 | 13,987,700 |
2021-12-27 | 338.850006 | 347.869995 | 338.01001 | 346.179993 | 345.81308 | 17,795,000 |
2021-12-28 | 346.630005 | 352.709991 | 345.200012 | 346.220001 | 345.853058 | 16,637,600 |
2021-12-29 | 346.910004 | 349.690002 | 341.640015 | 342.940002 | 342.576538 | 10,747,000 |
2021-12-30 | 344 | 347.230011 | 343.220001 | 344.359985 | 343.994995 | 10,593,300 |
2021-12-31 | 343.019989 | 343.440002 | 336.269989 | 336.350006 | 335.9935 | 12,870,500 |
2022-01-03 | 338.299988 | 341.079987 | 337.190002 | 338.540009 | 338.181183 | 14,537,900 |
2022-01-04 | 339.950012 | 343.089996 | 331.869995 | 336.529999 | 336.173309 | 15,998,000 |
2022-01-05 | 333.019989 | 335.76001 | 323.839996 | 324.170013 | 323.826416 | 20,564,500 |
2022-01-06 | 322.820007 | 339.170013 | 322.720001 | 332.459991 | 332.107635 | 27,962,800 |
2022-01-07 | 332.73999 | 337 | 328.880005 | 331.790009 | 331.438354 | 14,722,000 |
2022-01-10 | 325.309998 | 328.339996 | 315.429993 | 328.070007 | 327.72229 | 24,942,400 |
2022-01-11 | 326.779999 | 334.630005 | 325.279999 | 334.369995 | 334.015594 | 16,226,800 |
2022-01-12 | 335.179993 | 336.369995 | 330.029999 | 333.26001 | 332.906799 | 14,104,900 |
2022-01-13 | 334.980011 | 335.630005 | 325.76001 | 326.480011 | 326.133972 | 14,797,100 |
2022-01-14 | 321.790009 | 332.730011 | 321.209991 | 331.899994 | 331.548218 | 16,868,500 |
2022-01-18 | 323.290009 | 324.209991 | 317.640015 | 318.149994 | 317.812805 | 22,645,600 |
2022-01-19 | 319.579987 | 327.100006 | 319.329987 | 319.589996 | 319.251251 | 20,814,700 |
2022-01-20 | 323.899994 | 327.820007 | 315.980011 | 316.559998 | 316.224487 | 16,925,000 |
2022-01-21 | 314.809998 | 318.309998 | 303.040009 | 303.170013 | 302.848694 | 28,710,700 |
2022-01-24 | 297.839996 | 309.529999 | 289.01001 | 308.709991 | 308.382782 | 38,878,100 |
2022-01-25 | 299.950012 | 306.230011 | 297.579987 | 300.149994 | 299.831879 | 25,108,500 |
2022-01-26 | 307.01001 | 307.51001 | 290.850006 | 294.630005 | 294.317719 | 28,348,800 |
2022-01-27 | 297.75 | 301.709991 | 294.26001 | 294.640015 | 294.327728 | 21,629,900 |
2022-01-28 | 295.619995 | 301.899994 | 293.029999 | 301.709991 | 301.390198 | 21,871,600 |
2022-01-31 | 300.679993 | 313.790009 | 299.320007 | 313.26001 | 312.927979 | 21,579,500 |
2022-02-01 | 314.559998 | 319.660004 | 312.119995 | 319 | 318.661896 | 18,023,800 |
2022-02-02 | 327.820007 | 328 | 316.869995 | 323 | 322.657654 | 58,458,300 |
2022-02-03 | 244.649994 | 248 | 235.75 | 237.759995 | 237.507996 | 188,119,900 |
2022-02-04 | 234.970001 | 242.610001 | 230.110001 | 237.089996 | 236.838715 | 89,342,200 |
2022-02-07 | 237.699997 | 238.300003 | 224.009995 | 224.910004 | 224.671631 | 88,613,800 |
2022-02-08 | 220.850006 | 225.770004 | 216.149994 | 220.179993 | 219.946625 | 94,729,700 |
2022-02-09 | 224.199997 | 233.369995 | 222.210007 | 232 | 231.754105 | 86,563,300 |
2022-02-10 | 228.270004 | 235 | 226.699997 | 228.070007 | 227.828278 | 49,310,400 |
2022-02-11 | 228.460007 | 230.419998 | 218.770004 | 219.550003 | 219.317307 | 46,156,900 |
2022-02-14 | 219.309998 | 221 | 214.779999 | 217.699997 | 217.469254 | 38,184,000 |
2022-02-15 | 220.470001 | 221.149994 | 215.059998 | 221 | 220.765762 | 42,685,500 |
2022-02-16 | 212.410004 | 217.460007 | 212.360001 | 216.539993 | 216.310486 | 45,817,500 |
2022-02-17 | 214.020004 | 217.5 | 207.160004 | 207.710007 | 207.489853 | 38,747,500 |
2022-02-18 | 209.389999 | 210.75 | 205.179993 | 206.160004 | 205.941498 | 37,128,400 |
2022-02-22 | 202.339996 | 207.479996 | 200.059998 | 202.080002 | 201.865814 | 39,852,400 |
2022-02-23 | 204.160004 | 206.940002 | 198.050003 | 198.449997 | 198.239655 | 44,481,400 |
2022-02-24 | 191.059998 | 208.350006 | 190.220001 | 207.600006 | 207.379974 | 49,957,200 |
2022-02-25 | 204.940002 | 211.320007 | 203.179993 | 210.479996 | 210.256912 | 37,627,600 |
2022-02-28 | 207.679993 | 213.149994 | 206.830002 | 211.029999 | 210.806335 | 34,239,800 |
2022-03-01 | 209.869995 | 211.75 | 202.220001 | 203.490005 | 203.274323 | 27,094,900 |
2022-03-02 | 204.779999 | 209.149994 | 202.020004 | 208.110001 | 207.88942 | 29,452,100 |
2022-03-03 | 209.020004 | 209.080002 | 201.419998 | 202.970001 | 202.754883 | 27,263,500 |
2022-03-04 | 202.369995 | 205.889999 | 198.789993 | 200.059998 | 199.847961 | 32,130,900 |
2022-03-07 | 200.789993 | 200.889999 | 187.279999 | 187.470001 | 187.271301 | 38,560,600 |
2022-03-08 | 187.850006 | 196.699997 | 186.110001 | 190.289993 | 190.088303 | 37,508,100 |
2022-03-09 | 195.740005 | 199.100006 | 193.919998 | 198.5 | 198.289612 | 31,894,700 |
2022-03-10 | 194.839996 | 196.279999 | 191.070007 | 195.210007 | 195.003113 | 24,853,000 |
2022-03-11 | 192.639999 | 193.559998 | 186.669998 | 187.610001 | 187.411148 | 34,694,500 |
2022-03-14 | 187.029999 | 192.289993 | 185.820007 | 186.630005 | 186.432205 | 31,010,500 |
2022-03-15 | 190.800003 | 192.279999 | 185.910004 | 192.029999 | 191.826462 | 31,721,700 |
2022-03-16 | 194.699997 | 203.729996 | 194.520004 | 203.630005 | 203.414185 | 40,640,300 |
2022-03-17 | 201.699997 | 208.039993 | 201.110001 | 207.839996 | 207.619705 | 29,499,700 |
2022-03-18 | 206.699997 | 216.800003 | 206 | 216.490005 | 216.260544 | 52,128,000 |
2022-03-21 | 214.5 | 214.710007 | 207.630005 | 211.490005 | 211.265854 | 30,142,300 |
2022-03-22 | 211.369995 | 219.460007 | 210.179993 | 216.649994 | 216.420364 | 31,998,800 |
2022-03-23 | 213.330002 | 216.800003 | 212.160004 | 213.460007 | 213.233765 | 23,717,300 |
2022-03-24 | 215 | 220.669998 | 214.789993 | 219.570007 | 219.33728 | 31,502,300 |
2022-03-25 | 220.509995 | 225.5 | 218.889999 | 221.820007 | 221.5849 | 40,039,000 |
2022-03-28 | 222.130005 | 224.039993 | 219.539993 | 223.589996 | 223.353012 | 26,224,100 |
2022-03-29 | 226.070007 | 230.889999 | 225.289993 | 229.860001 | 229.616379 | 31,417,900 |
2022-03-30 | 228.910004 | 231.149994 | 226.710007 | 227.850006 | 227.608505 | 25,588,000 |
2022-03-31 | 228.449997 | 228.490005 | 222.259995 | 222.360001 | 222.124329 | 24,192,300 |
2022-04-01 | 224.550003 | 227.279999 | 222.699997 | 224.850006 | 224.611694 | 19,544,800 |
2022-04-04 | 225.979996 | 234.350006 | 225.860001 | 233.889999 | 233.642105 | 28,054,800 |
2022-04-05 | 234.080002 | 236.860001 | 231.020004 | 231.839996 | 231.594269 | 29,727,200 |
2022-04-06 | 226.910004 | 228.990005 | 221.410004 | 223.300003 | 223.063324 | 28,995,100 |
2022-04-07 | 223.929993 | 225.520004 | 218.559998 | 222.949997 | 222.713699 | 21,037,200 |
2022-04-08 | 222.380005 | 225.130005 | 220.029999 | 222.330002 | 222.09436 | 18,375,700 |
2022-04-11 | 218.419998 | 220.610001 | 215.220001 | 216.460007 | 216.230576 | 20,516,600 |
2022-04-12 | 220.240005 | 222.029999 | 213.130005 | 214.139999 | 213.91304 | 20,128,800 |
2022-04-13 | 211.820007 | 216.610001 | 211.330002 | 214.990005 | 214.762146 | 19,231,800 |
2022-04-14 | 214.889999 | 214.990005 | 210 | 210.179993 | 209.95723 | 18,379,500 |
2022-04-18 | 210 | 213.380005 | 208.300003 | 210.770004 | 210.546616 | 16,580,800 |
2022-04-19 | 210.520004 | 218.429993 | 209 | 217.309998 | 217.079666 | 20,089,900 |
2022-04-20 | 213.610001 | 214.160004 | 198.919998 | 200.419998 | 200.207581 | 43,036,500 |
2022-04-21 | 201.600006 | 202.970001 | 185.580002 | 188.070007 | 187.870667 | 49,954,100 |
2022-04-22 | 190.369995 | 192.720001 | 183.270004 | 184.110001 | 183.914871 | 36,426,800 |
2022-04-25 | 182.729996 | 187.179993 | 181.660004 | 186.990005 | 186.791809 | 29,281,100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.