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
|
|---|---|---|---|---|---|
11-02-2021 | 172.87 | 3,292,058 | 174.95 | 175.3 | 170.58 |
11-01-2021 | 174.6 | 4,401,097 | 170.5 | 175.44 | 170.5 |
10-29-2021 | 170.66 | 2,294,417 | 171.39 | 171.39 | 168.85 |
10-28-2021 | 171.7 | 2,143,659 | 170.2 | 171.85 | 168.71 |
10-27-2021 | 169.1 | 3,009,842 | 170.74 | 172.65 | 168.88 |
10-26-2021 | 171.14 | 2,937,893 | 170.4 | 172 | 167.9 |
10-25-2021 | 169.24 | 2,620,794 | 166.69 | 170.33 | 166.65 |
10-22-2021 | 166.64 | 2,985,991 | 169.3 | 169.44 | 165.16 |
10-21-2021 | 170.5 | 2,889,355 | 169.07 | 171.53 | 167.7 |
10-20-2021 | 169.76 | 2,687,022 | 170.06 | 171.94 | 168.2 |
10-19-2021 | 170.74 | 2,776,646 | 172.57 | 172.81 | 170.06 |
10-18-2021 | 172.32 | 2,793,704 | 167.5 | 172.7 | 167.11 |
10-15-2021 | 169.18 | 3,592,734 | 171.9 | 172.95 | 168.58 |
10-14-2021 | 170.5 | 4,145,257 | 175.24 | 176.75 | 170.04 |
10-13-2021 | 173.58 | 3,523,610 | 173 | 175.19 | 171.8 |
10-12-2021 | 172.75 | 6,028,098 | 172.69 | 175.9 | 171.23 |
10-11-2021 | 166.67 | 2,046,310 | 170 | 171.54 | 166.63 |
10-08-2021 | 169.97 | 2,265,114 | 170.1 | 174.1 | 169.48 |
10-07-2021 | 169.6 | 2,119,612 | 170 | 171.27 | 168.6 |
10-06-2021 | 167.25 | 2,461,482 | 161.39 | 167.32 | 160.63 |
10-05-2021 | 164.74 | 4,340,100 | 165.67 | 166.59 | 162.43 |
10-04-2021 | 164.5 | 4,459,382 | 171.99 | 172.26 | 164.03 |
10-01-2021 | 173.01 | 4,963,044 | 170.31 | 173.2 | 168.55 |
09-30-2021 | 167.75 | 2,663,690 | 168.1 | 169.5 | 165.71 |
09-29-2021 | 168.07 | 2,788,740 | 170.1 | 171.22 | 166.55 |
09-28-2021 | 168.58 | 4,362,803 | 172.52 | 173.56 | 166.9 |
09-27-2021 | 174.26 | 3,551,430 | 175 | 176.32 | 172.02 |
09-24-2021 | 175.88 | 4,084,868 | 174.53 | 176.96 | 173.61 |
09-23-2021 | 175.13 | 5,370,786 | 171.55 | 176 | 170.5 |
09-22-2021 | 169.96 | 4,353,595 | 170.03 | 171.81 | 167.37 |
09-21-2021 | 169.29 | 8,592,501 | 164 | 170.01 | 162.96 |
09-20-2021 | 161.64 | 6,846,832 | 162.24 | 166.54 | 159.45 |
09-17-2021 | 166.59 | 20,024,680 | 169.3 | 170 | 163.61 |
09-16-2021 | 168.15 | 6,094,825 | 165.26 | 169.45 | 165.04 |
09-15-2021 | 166.37 | 5,656,017 | 162.32 | 166.63 | 160.49 |
09-14-2021 | 163.3 | 4,655,503 | 160.66 | 164.7 | 159.41 |
09-13-2021 | 160.32 | 7,520,949 | 160.25 | 162.99 | 154.79 |
09-10-2021 | 165.2 | 3,985,251 | 166.95 | 168.24 | 165.01 |
09-09-2021 | 166 | 5,935,754 | 163 | 166.97 | 160.83 |
09-08-2021 | 163.93 | 5,866,501 | 163.23 | 166.55 | 161.6 |
09-07-2021 | 165 | 11,017,030 | 159.72 | 165.74 | 159.55 |
09-03-2021 | 158 | 4,460,935 | 158.05 | 160.64 | 157.2 |
09-02-2021 | 157.2 | 3,302,257 | 156.5 | 159.46 | 156.5 |
09-01-2021 | 156.59 | 4,324,746 | 154.84 | 158.64 | 154.29 |
08-31-2021 | 154.99 | 7,403,951 | 155.94 | 158.15 | 153.58 |
08-30-2021 | 156.02 | 3,968,745 | 154.41 | 157.49 | 151.92 |
08-27-2021 | 154.18 | 4,818,820 | 152.25 | 156.44 | 151.45 |
08-26-2021 | 152.73 | 7,242,951 | 159.34 | 159.5 | 151.45 |
08-25-2021 | 160.35 | 7,267,704 | 158.76 | 163.06 | 158 |
08-24-2021 | 161.42 | 22,096,780 | 147 | 161.98 | 146.5 |
08-23-2021 | 146.79 | 4,727,431 | 144.9 | 147.63 | 144.15 |
08-20-2021 | 143.7 | 2,996,182 | 142 | 143.95 | 141.5 |
08-19-2021 | 142.65 | 4,732,393 | 143.79 | 145.28 | 141.92 |
08-18-2021 | 146.74 | 5,190,073 | 144.02 | 148.68 | 141.7 |
08-17-2021 | 143.9 | 7,855,110 | 145 | 148.2 | 143.58 |
08-16-2021 | 148.57 | 7,720,442 | 151.99 | 152.03 | 144.9 |
08-13-2021 | 152.76 | 16,789,080 | 146.66 | 152.76 | 144.51 |
08-12-2021 | 151.15 | 8,925,109 | 148.86 | 151.68 | 146.55 |
08-11-2021 | 148.16 | 6,717,728 | 147.54 | 149.28 | 145.16 |
08-10-2021 | 147.95 | 5,149,830 | 149.37 | 150.76 | 147.85 |
08-09-2021 | 149.44 | 5,541,924 | 148.74 | 151 | 148.7 |
08-06-2021 | 149.99 | 4,043,474 | 148.99 | 150.19 | 147.55 |
08-05-2021 | 150.32 | 4,737,513 | 146.67 | 150.41 | 146.4 |
08-04-2021 | 147.4 | 4,631,430 | 145.1 | 147.46 | 145.01 |
08-03-2021 | 145.65 | 5,491,010 | 147.73 | 147.79 | 143.28 |
08-02-2021 | 145.49 | 4,522,437 | 143.85 | 146.27 | 143.4 |
07-30-2021 | 144.01 | 4,167,130 | 141.75 | 144.69 | 141.74 |
07-29-2021 | 143.47 | 5,005,450 | 143.65 | 145 | 141.71 |
07-28-2021 | 143.3 | 4,466,785 | 141.31 | 143.73 | 141.03 |
07-27-2021 | 141.58 | 5,113,147 | 141.26 | 142.52 | 138.31 |
07-26-2021 | 142 | 6,489,516 | 139.13 | 142.19 | 137.2 |
07-23-2021 | 138.73 | 2,811,110 | 139.8 | 140 | 137.41 |
07-22-2021 | 139.47 | 4,628,360 | 141.29 | 141.29 | 137.66 |
07-21-2021 | 139.25 | 5,269,631 | 136.71 | 140.15 | 135.73 |
07-20-2021 | 136.09 | 6,274,608 | 132.75 | 137.44 | 131.7 |
07-19-2021 | 131.88 | 7,215,671 | 131.36 | 133.77 | 130.31 |
07-16-2021 | 134.31 | 6,094,631 | 139.69 | 139.79 | 133.51 |
07-15-2021 | 137.5 | 6,576,068 | 139.18 | 140.52 | 136.54 |
07-14-2021 | 139.09 | 8,545,476 | 143.86 | 144.2 | 139.04 |
07-13-2021 | 143.41 | 5,871,457 | 147.7 | 147.7 | 143 |
07-12-2021 | 146.69 | 3,276,273 | 148.99 | 150.42 | 146.01 |
07-09-2021 | 149.64 | 7,065,139 | 143.3 | 150.26 | 143.3 |
07-08-2021 | 142.53 | 4,827,157 | 140.43 | 143.73 | 139.53 |
07-07-2021 | 143.72 | 5,650,921 | 148.15 | 148.94 | 143.6 |
07-06-2021 | 148.37 | 5,069,422 | 150.08 | 152.8 | 147.81 |
07-02-2021 | 150.23 | 4,844,712 | 153.31 | 154.95 | 149.56 |
07-01-2021 | 153.08 | 9,793,859 | 154.5 | 157.41 | 151.41 |
06-30-2021 | 153.14 | 9,798,633 | 145.55 | 154.09 | 144.25 |
06-29-2021 | 146.08 | 7,478,999 | 149.75 | 149.94 | 145.77 |
06-28-2021 | 149.94 | 6,450,955 | 148.62 | 150.93 | 147.08 |
06-25-2021 | 149.67 | 6,452,449 | 151.23 | 153.17 | 149.28 |
06-24-2021 | 150.73 | 8,173,384 | 152.67 | 153.63 | 149.86 |
06-23-2021 | 151.58 | 9,335,718 | 149.76 | 154.59 | 147.8 |
06-22-2021 | 149.68 | 5,790,390 | 149.75 | 151.65 | 148.4 |
06-21-2021 | 149.7 | 8,040,208 | 152.52 | 152.61 | 145.83 |
06-18-2021 | 152.52 | 11,628,920 | 150.38 | 154.8 | 149.4 |
06-17-2021 | 150.7 | 8,171,295 | 148.99 | 152.29 | 148.61 |
06-16-2021 | 149.15 | 9,632,778 | 150.95 | 152.35 | 146.92 |
06-15-2021 | 151.78 | 12,007,680 | 149.2 | 153.74 | 148.84 |
06-14-2021 | 149.21 | 6,107,480 | 149.25 | 149.6 | 146.85 |