Date
stringlengths 10
10
| Open
float64 0.05
183
| High
float64 0.05
183
| Low
float64 0.05
179
| Close
float64 0.05
182
| Adj Close
float64 0.04
181
| Volume
int64 0
7.42B
|
---|---|---|---|---|---|---|
2021-10-19 | 147.009995 | 149.169998 | 146.550003 | 148.759995 | 147.460907 | 76,378,900 |
2021-10-20 | 148.699997 | 149.75 | 148.119995 | 149.259995 | 147.956543 | 58,418,800 |
2021-10-21 | 148.809998 | 149.639999 | 147.869995 | 149.479996 | 148.174622 | 61,421,000 |
2021-10-22 | 149.690002 | 150.179993 | 148.639999 | 148.690002 | 147.391541 | 58,883,400 |
2021-10-25 | 148.679993 | 149.369995 | 147.619995 | 148.639999 | 147.341949 | 50,720,600 |
2021-10-26 | 149.330002 | 150.839996 | 149.009995 | 149.320007 | 148.016052 | 60,893,400 |
2021-10-27 | 149.360001 | 149.729996 | 148.490005 | 148.850006 | 147.55014 | 56,094,900 |
2021-10-28 | 149.820007 | 153.169998 | 149.720001 | 152.570007 | 151.237656 | 100,077,900 |
2021-10-29 | 147.220001 | 149.940002 | 146.410004 | 149.800003 | 148.491837 | 124,953,200 |
2021-11-01 | 148.990005 | 149.699997 | 147.800003 | 148.960007 | 147.659195 | 74,588,300 |
2021-11-02 | 148.660004 | 151.570007 | 148.649994 | 150.020004 | 148.709915 | 69,122,000 |
2021-11-03 | 150.389999 | 151.970001 | 149.820007 | 151.490005 | 150.167099 | 54,511,500 |
2021-11-04 | 151.580002 | 152.429993 | 150.639999 | 150.960007 | 149.641708 | 60,394,600 |
2021-11-05 | 151.889999 | 152.199997 | 150.059998 | 151.279999 | 150.17778 | 65,463,900 |
2021-11-08 | 151.410004 | 151.570007 | 150.160004 | 150.440002 | 149.343887 | 55,020,900 |
2021-11-09 | 150.199997 | 151.429993 | 150.059998 | 150.809998 | 149.711166 | 56,787,900 |
2021-11-10 | 150.020004 | 150.130005 | 147.850006 | 147.919998 | 146.842255 | 65,187,100 |
2021-11-11 | 148.960007 | 149.429993 | 147.679993 | 147.869995 | 146.792618 | 41,000,000 |
2021-11-12 | 148.429993 | 150.399994 | 147.479996 | 149.990005 | 148.897171 | 63,804,000 |
2021-11-15 | 150.369995 | 151.880005 | 149.429993 | 150 | 148.907089 | 59,222,800 |
2021-11-16 | 149.940002 | 151.490005 | 149.339996 | 151 | 149.899796 | 59,256,200 |
2021-11-17 | 151 | 155 | 150.990005 | 153.490005 | 152.371674 | 88,807,000 |
2021-11-18 | 153.710007 | 158.669998 | 153.050003 | 157.869995 | 156.719757 | 137,827,700 |
2021-11-19 | 157.649994 | 161.020004 | 156.529999 | 160.550003 | 159.380234 | 117,305,600 |
2021-11-22 | 161.679993 | 165.699997 | 161 | 161.020004 | 159.846817 | 117,467,900 |
2021-11-23 | 161.119995 | 161.800003 | 159.059998 | 161.410004 | 160.233963 | 96,041,900 |
2021-11-24 | 160.75 | 162.139999 | 159.639999 | 161.940002 | 160.760101 | 69,463,600 |
2021-11-26 | 159.570007 | 160.449997 | 156.360001 | 156.809998 | 155.66748 | 76,959,800 |
2021-11-29 | 159.369995 | 161.190002 | 158.789993 | 160.240005 | 159.072495 | 88,748,200 |
2021-11-30 | 159.990005 | 165.520004 | 159.919998 | 165.300003 | 164.095612 | 174,048,100 |
2021-12-01 | 167.479996 | 170.300003 | 164.529999 | 164.770004 | 163.569489 | 152,052,500 |
2021-12-02 | 158.740005 | 164.199997 | 157.800003 | 163.759995 | 162.566818 | 136,739,200 |
2021-12-03 | 164.020004 | 164.960007 | 159.720001 | 161.839996 | 160.660843 | 118,023,100 |
2021-12-06 | 164.289993 | 167.880005 | 164.279999 | 165.320007 | 164.115479 | 107,497,000 |
2021-12-07 | 169.080002 | 171.580002 | 168.339996 | 171.179993 | 169.93277 | 120,405,400 |
2021-12-08 | 172.130005 | 175.960007 | 170.699997 | 175.080002 | 173.804367 | 116,998,900 |
2021-12-09 | 174.910004 | 176.75 | 173.919998 | 174.559998 | 173.288147 | 108,923,700 |
2021-12-10 | 175.210007 | 179.630005 | 174.690002 | 179.449997 | 178.142532 | 115,402,700 |
2021-12-13 | 181.119995 | 182.130005 | 175.529999 | 175.740005 | 174.459564 | 153,237,000 |
2021-12-14 | 175.25 | 177.740005 | 172.210007 | 174.330002 | 173.05983 | 139,380,400 |
2021-12-15 | 175.110001 | 179.5 | 172.309998 | 179.300003 | 177.993622 | 131,063,300 |
2021-12-16 | 179.279999 | 181.139999 | 170.75 | 172.259995 | 171.004898 | 150,185,800 |
2021-12-17 | 169.929993 | 173.470001 | 169.690002 | 171.139999 | 169.893066 | 195,432,700 |
2021-12-20 | 168.279999 | 170.580002 | 167.460007 | 169.75 | 168.513214 | 107,499,100 |
2021-12-21 | 171.559998 | 173.199997 | 169.119995 | 172.990005 | 171.729599 | 91,185,900 |
2021-12-22 | 173.039993 | 175.860001 | 172.149994 | 175.639999 | 174.360275 | 92,135,300 |
2021-12-23 | 175.850006 | 176.850006 | 175.270004 | 176.279999 | 174.995621 | 68,356,600 |
2021-12-27 | 177.089996 | 180.419998 | 177.070007 | 180.330002 | 179.016129 | 74,919,600 |
2021-12-28 | 180.160004 | 181.330002 | 178.529999 | 179.289993 | 177.983673 | 79,144,300 |
2021-12-29 | 179.330002 | 180.630005 | 178.139999 | 179.380005 | 178.073044 | 62,348,900 |
2021-12-30 | 179.470001 | 180.570007 | 178.089996 | 178.199997 | 176.901642 | 59,773,000 |
2021-12-31 | 178.089996 | 179.229996 | 177.259995 | 177.570007 | 176.27623 | 64,062,300 |
2022-01-03 | 177.830002 | 182.880005 | 177.710007 | 182.009995 | 180.683868 | 104,487,900 |
2022-01-04 | 182.630005 | 182.940002 | 179.119995 | 179.699997 | 178.390701 | 99,310,400 |
2022-01-05 | 179.610001 | 180.169998 | 174.639999 | 174.919998 | 173.645538 | 94,537,600 |
2022-01-06 | 172.699997 | 175.300003 | 171.639999 | 172 | 170.746796 | 96,904,000 |
2022-01-07 | 172.889999 | 174.139999 | 171.029999 | 172.169998 | 170.915573 | 86,709,100 |
2022-01-10 | 169.080002 | 172.5 | 168.169998 | 172.190002 | 170.935425 | 106,765,600 |
2022-01-11 | 172.320007 | 175.179993 | 170.820007 | 175.080002 | 173.804367 | 76,138,300 |
2022-01-12 | 176.119995 | 177.179993 | 174.820007 | 175.529999 | 174.251068 | 74,805,200 |
2022-01-13 | 175.779999 | 176.619995 | 171.789993 | 172.190002 | 170.935425 | 84,505,800 |
2022-01-14 | 171.339996 | 173.779999 | 171.089996 | 173.070007 | 171.809021 | 80,440,800 |
2022-01-18 | 171.509995 | 172.539993 | 169.410004 | 169.800003 | 168.562836 | 90,956,700 |
2022-01-19 | 170 | 171.080002 | 165.940002 | 166.229996 | 165.018845 | 94,815,000 |
2022-01-20 | 166.979996 | 169.679993 | 164.179993 | 164.509995 | 163.311386 | 91,420,500 |
2022-01-21 | 164.419998 | 166.330002 | 162.300003 | 162.410004 | 161.226685 | 122,848,900 |
2022-01-24 | 160.020004 | 162.300003 | 154.699997 | 161.619995 | 160.442444 | 162,294,600 |
2022-01-25 | 158.979996 | 162.759995 | 157.020004 | 159.779999 | 158.615845 | 115,798,400 |
2022-01-26 | 163.5 | 164.389999 | 157.820007 | 159.690002 | 158.526489 | 108,275,300 |
2022-01-27 | 162.449997 | 163.839996 | 158.279999 | 159.220001 | 158.059906 | 121,954,600 |
2022-01-28 | 165.710007 | 170.350006 | 162.800003 | 170.330002 | 169.088974 | 179,935,700 |
2022-01-31 | 170.160004 | 175 | 169.509995 | 174.779999 | 173.506531 | 115,541,600 |
2022-02-01 | 174.009995 | 174.839996 | 172.309998 | 174.610001 | 173.337799 | 86,213,900 |
2022-02-02 | 174.75 | 175.880005 | 173.330002 | 175.839996 | 174.558823 | 84,914,300 |
2022-02-03 | 174.479996 | 176.240005 | 172.119995 | 172.899994 | 171.640244 | 89,418,100 |
2022-02-04 | 171.679993 | 174.100006 | 170.679993 | 172.389999 | 171.352005 | 82,465,400 |
2022-02-07 | 172.860001 | 173.949997 | 170.949997 | 171.660004 | 170.626389 | 77,251,200 |
2022-02-08 | 171.729996 | 175.350006 | 171.429993 | 174.830002 | 173.777313 | 74,829,200 |
2022-02-09 | 176.050003 | 176.649994 | 174.899994 | 176.279999 | 175.218567 | 71,285,000 |
2022-02-10 | 174.139999 | 175.479996 | 171.550003 | 172.119995 | 171.083603 | 90,865,900 |
2022-02-11 | 172.330002 | 173.080002 | 168.039993 | 168.639999 | 167.624588 | 98,670,700 |
2022-02-14 | 167.369995 | 169.580002 | 166.559998 | 168.880005 | 167.863159 | 86,185,500 |
2022-02-15 | 170.970001 | 172.949997 | 170.25 | 172.789993 | 171.749573 | 62,527,400 |
2022-02-16 | 171.850006 | 173.339996 | 170.050003 | 172.550003 | 171.511032 | 61,177,400 |
2022-02-17 | 171.029999 | 171.910004 | 168.470001 | 168.880005 | 167.863159 | 69,589,300 |
2022-02-18 | 169.820007 | 170.539993 | 166.190002 | 167.300003 | 166.292648 | 82,772,700 |
2022-02-22 | 164.979996 | 166.690002 | 162.149994 | 164.320007 | 163.330597 | 91,162,800 |
2022-02-23 | 165.539993 | 166.149994 | 159.75 | 160.070007 | 159.106201 | 90,009,200 |
2022-02-24 | 152.580002 | 162.850006 | 152 | 162.740005 | 161.760101 | 141,147,500 |
2022-02-25 | 163.839996 | 165.119995 | 160.869995 | 164.850006 | 163.857407 | 91,974,200 |
2022-02-28 | 163.059998 | 165.419998 | 162.429993 | 165.119995 | 164.125778 | 95,056,600 |
2022-03-01 | 164.699997 | 166.600006 | 161.970001 | 163.199997 | 162.217331 | 83,474,400 |
2022-03-02 | 164.389999 | 167.360001 | 162.949997 | 166.559998 | 165.557114 | 79,724,800 |
2022-03-03 | 168.470001 | 168.910004 | 165.550003 | 166.229996 | 165.229095 | 76,678,400 |
2022-03-04 | 164.490005 | 165.550003 | 162.100006 | 163.169998 | 162.187515 | 83,737,200 |
2022-03-07 | 163.360001 | 165.020004 | 159.039993 | 159.300003 | 158.34082 | 96,418,800 |
2022-03-08 | 158.820007 | 162.880005 | 155.800003 | 157.440002 | 156.49202 | 131,148,300 |
2022-03-09 | 161.479996 | 163.410004 | 159.410004 | 162.949997 | 161.968842 | 91,454,900 |
2022-03-10 | 160.199997 | 160.389999 | 155.979996 | 158.520004 | 157.565521 | 105,342,000 |
2022-03-11 | 158.929993 | 159.279999 | 154.5 | 154.729996 | 153.798325 | 96,970,100 |