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 |