date
stringlengths 10
10
| close_last
float64 89.1
217
| volume
int64 2M
70.4M
| open
float64 88.9
216
| high
float64 91.5
220
| low
float64 86.7
209
|
|---|---|---|---|---|---|
08-19-2022 | 114.76 | 5,288,830 | 118.18 | 119.22 | 114.1 |
08-18-2022 | 121.27 | 3,373,946 | 121.5 | 122.2 | 120.28 |
08-17-2022 | 121.87 | 4,336,182 | 121.63 | 123.27 | 120.64 |
08-16-2022 | 124.18 | 4,371,514 | 124.23 | 125.42 | 122.62 |
08-15-2022 | 126.04 | 4,884,711 | 123.55 | 126.43 | 123.2 |
08-12-2022 | 124.51 | 5,012,478 | 122.8 | 125 | 121.12 |
08-11-2022 | 121.5 | 8,110,104 | 121.3 | 127.09 | 120.96 |
08-10-2022 | 118.73 | 5,529,014 | 119.33 | 120.34 | 116.3 |
08-09-2022 | 114.44 | 4,201,213 | 115 | 115.67 | 112.8 |
08-08-2022 | 115.82 | 5,382,935 | 118.16 | 119.64 | 115.43 |
08-05-2022 | 117.11 | 6,494,951 | 115.52 | 118.87 | 114.82 |
08-04-2022 | 119.22 | 9,180,317 | 114.31 | 119.24 | 114.26 |
08-03-2022 | 115.02 | 23,354,940 | 108.23 | 115.57 | 107.65 |
08-02-2022 | 116.34 | 15,208,220 | 111.67 | 117.78 | 111.1 |
08-01-2022 | 111.2 | 6,019,506 | 110 | 113.96 | 107.48 |
07-29-2022 | 110.98 | 4,637,779 | 108.2 | 111.16 | 107.11 |
07-28-2022 | 108.84 | 4,471,883 | 108.17 | 110.06 | 104.68 |
07-27-2022 | 107.36 | 5,362,726 | 105.79 | 107.99 | 104.06 |
07-26-2022 | 101.91 | 4,190,993 | 102.38 | 103.63 | 101.1 |
07-25-2022 | 104.95 | 3,142,931 | 103.78 | 105.26 | 101.48 |
07-22-2022 | 103.97 | 4,243,932 | 108.31 | 110.1 | 102.93 |
07-21-2022 | 108.14 | 4,284,851 | 106.98 | 108.5 | 104.41 |
07-20-2022 | 107.73 | 6,834,133 | 103.11 | 108.92 | 102.75 |
07-19-2022 | 102.2 | 5,603,808 | 99.7 | 102.71 | 98.76 |
07-18-2022 | 97.67 | 7,171,484 | 96.78 | 101.88 | 95.98 |
07-15-2022 | 94.66 | 7,497,187 | 92.55 | 95.65 | 90.66 |
07-14-2022 | 91.05 | 8,334,633 | 94.28 | 94.58 | 90.17 |
07-13-2022 | 95.64 | 6,967,800 | 93.75 | 96.59 | 91.61 |
07-12-2022 | 96.55 | 4,170,185 | 95.3 | 97.69 | 93.32 |
07-11-2022 | 95.1 | 6,043,682 | 96 | 97.09 | 93.27 |
07-08-2022 | 97.35 | 5,669,474 | 96.23 | 98.12 | 93.24 |
07-07-2022 | 97.5 | 7,480,538 | 93.66 | 97.55 | 92.16 |
07-06-2022 | 92.88 | 5,702,961 | 95.29 | 96.17 | 91.8 |
07-05-2022 | 95.94 | 7,653,996 | 88.88 | 96.01 | 86.75 |
07-01-2022 | 91.41 | 5,995,434 | 89.09 | 91.46 | 87.43 |
06-30-2022 | 89.08 | 9,007,783 | 92.49 | 92.91 | 86.71 |
06-29-2022 | 93.93 | 6,522,572 | 96.83 | 97 | 92.05 |
06-28-2022 | 97.53 | 7,747,662 | 103.34 | 105.45 | 97.09 |
06-27-2022 | 101.5 | 7,352,143 | 103.96 | 104.17 | 99.33 |
06-24-2022 | 103.51 | 28,797,400 | 97.52 | 104.18 | 96.33 |
06-23-2022 | 95.72 | 12,340,820 | 100 | 100.8 | 93.02 |
06-22-2022 | 99.53 | 8,986,027 | 99 | 102.5 | 98.72 |
06-21-2022 | 102.27 | 6,532,713 | 102.69 | 104.89 | 101.62 |
06-17-2022 | 99.49 | 11,293,110 | 93.53 | 100.61 | 93.53 |
06-16-2022 | 93.26 | 9,435,656 | 96.19 | 97.5 | 92.09 |
06-15-2022 | 101.47 | 6,260,439 | 100.02 | 103.65 | 98.92 |
06-14-2022 | 98.87 | 5,915,344 | 99.54 | 101.35 | 97.2 |
06-13-2022 | 98.93 | 9,587,311 | 102.85 | 105.33 | 98.36 |
06-10-2022 | 108.91 | 6,941,056 | 111.8 | 115.13 | 108.32 |
06-09-2022 | 115.72 | 5,315,873 | 122.31 | 122.98 | 115.42 |
06-08-2022 | 123.77 | 3,775,619 | 121.43 | 125.51 | 121.23 |
06-07-2022 | 122.9 | 3,331,236 | 119.76 | 123.91 | 119.12 |
06-06-2022 | 122.02 | 4,160,239 | 123.33 | 124.18 | 119.92 |
06-03-2022 | 119.83 | 4,584,611 | 118.07 | 121.5 | 117.56 |
06-02-2022 | 121.26 | 5,177,244 | 117.13 | 123 | 116.27 |
06-01-2022 | 116.72 | 6,879,606 | 121.05 | 121.07 | 114.4 |
05-31-2022 | 120.87 | 9,117,555 | 120.5 | 122.3 | 117.16 |
05-27-2022 | 120.5 | 7,391,500 | 116 | 120.7 | 115.77 |
05-26-2022 | 114.3 | 6,883,200 | 109.74 | 115.55 | 108.11 |
05-25-2022 | 110.4 | 6,203,324 | 105.89 | 111.94 | 104.97 |
05-24-2022 | 106.24 | 6,415,752 | 111.28 | 111.42 | 103.74 |
05-23-2022 | 113.28 | 6,000,751 | 113.55 | 115.15 | 110.93 |
05-20-2022 | 112.55 | 6,961,860 | 115.46 | 116.25 | 108.5 |
05-19-2022 | 114.17 | 8,926,616 | 108.18 | 116.35 | 107.45 |
05-18-2022 | 108.03 | 9,718,744 | 116.11 | 117.04 | 107.62 |
05-17-2022 | 117.5 | 6,962,904 | 119.97 | 120.18 | 114.51 |
05-16-2022 | 114.44 | 7,588,370 | 121 | 121.07 | 113.25 |
05-13-2022 | 121.45 | 8,595,379 | 119.96 | 123.29 | 118.82 |
05-12-2022 | 115.94 | 9,264,303 | 113.66 | 120.49 | 111.22 |
05-11-2022 | 116.15 | 13,661,360 | 114.53 | 123.77 | 112.37 |
05-10-2022 | 116.13 | 13,638,470 | 122.95 | 123.46 | 113.53 |
05-09-2022 | 119.37 | 14,430,890 | 131.76 | 131.89 | 118.83 |
05-06-2022 | 135.84 | 9,573,058 | 142.7 | 143.11 | 133.04 |
05-05-2022 | 143.09 | 11,367,230 | 152.19 | 153.88 | 140.86 |
05-04-2022 | 156.18 | 20,598,070 | 152.55 | 158.74 | 145.87 |
05-03-2022 | 145 | 16,774,660 | 154.09 | 154.49 | 141.58 |
05-02-2022 | 152.78 | 5,945,287 | 153.21 | 155.13 | 147.21 |
04-29-2022 | 153.21 | 4,033,057 | 158.88 | 163.24 | 153 |
04-28-2022 | 159.74 | 4,854,490 | 154.01 | 161.26 | 153.66 |
04-27-2022 | 152.23 | 4,825,954 | 153.82 | 157.3 | 150.44 |
04-26-2022 | 153.04 | 4,075,004 | 158.4 | 159.2 | 152.8 |
04-25-2022 | 158.39 | 3,868,115 | 154.33 | 159.79 | 152.1 |
04-22-2022 | 156.09 | 3,863,419 | 157.84 | 161.67 | 154.78 |
04-21-2022 | 157.91 | 4,714,572 | 168.98 | 170.93 | 156.68 |
04-20-2022 | 164.55 | 3,997,912 | 172.61 | 172.61 | 164.31 |
04-19-2022 | 170.12 | 2,857,124 | 165.74 | 170.82 | 165.71 |
04-18-2022 | 165.74 | 3,339,887 | 169.27 | 170.12 | 164.35 |
04-14-2022 | 170.7 | 5,125,142 | 171.66 | 174.64 | 170.3 |
04-13-2022 | 171.85 | 7,211,893 | 160.84 | 172.96 | 160.65 |
04-12-2022 | 160.11 | 4,113,036 | 163.7 | 166.11 | 157.28 |
04-11-2022 | 160.25 | 3,877,215 | 159.84 | 163.57 | 157.41 |
04-08-2022 | 162.56 | 3,448,377 | 162.52 | 164.9 | 159.35 |
04-07-2022 | 165.91 | 4,146,557 | 163.19 | 167.86 | 161.71 |
04-06-2022 | 164.66 | 4,287,691 | 167.05 | 168.77 | 161.58 |
04-05-2022 | 171.21 | 4,064,959 | 177.19 | 179.09 | 170.12 |
04-04-2022 | 177.02 | 3,500,522 | 175.02 | 177.02 | 172.59 |
04-01-2022 | 173.07 | 3,644,935 | 173.06 | 177.94 | 172.23 |
03-31-2022 | 171.76 | 3,232,222 | 173.54 | 176.15 | 171.16 |
03-30-2022 | 173.63 | 3,707,406 | 173.13 | 176.82 | 172.02 |
03-29-2022 | 175.52 | 5,452,762 | 172.11 | 178.88 | 171.81 |