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
|
|---|---|---|---|---|---|
06-11-2021 | 148.44 | 4,819,914 | 145.87 | 148.95 | 145.2 |
06-10-2021 | 146.12 | 9,482,482 | 142.15 | 147.45 | 141.04 |
06-09-2021 | 144.85 | 5,606,457 | 148.57 | 149.36 | 144.46 |
06-08-2021 | 147.01 | 7,125,810 | 150.6 | 150.75 | 145.8 |
06-07-2021 | 148.97 | 7,780,222 | 150.96 | 150.96 | 146.4 |
06-04-2021 | 150.73 | 8,534,867 | 145.83 | 151.57 | 145 |
06-03-2021 | 144.19 | 11,083,340 | 149.55 | 151.12 | 143.8 |
06-02-2021 | 151 | 16,245,120 | 145.35 | 152.7 | 144.4 |
06-01-2021 | 144.31 | 16,552,090 | 143.89 | 146.09 | 141.59 |
05-28-2021 | 140.4 | 12,000,560 | 144.76 | 145 | 140.25 |
05-27-2021 | 143.17 | 21,270,190 | 135.07 | 143.82 | 134.5 |
05-26-2021 | 134.75 | 8,179,216 | 134.94 | 135.76 | 133.72 |
05-25-2021 | 133.99 | 10,435,840 | 137.4 | 137.85 | 133.56 |
05-24-2021 | 135.91 | 8,543,614 | 135.5 | 137.98 | 134.39 |
05-21-2021 | 134.71 | 10,056,480 | 136.55 | 137.17 | 132.88 |
05-20-2021 | 136.2 | 8,903,573 | 138.84 | 138.89 | 135.65 |
05-19-2021 | 138.19 | 15,565,540 | 129.95 | 138.38 | 129.71 |
05-18-2021 | 135.02 | 18,555,650 | 134 | 138.4 | 131.49 |
05-17-2021 | 132.5 | 39,715,020 | 137.16 | 137.79 | 130.25 |
05-14-2021 | 141.2 | 20,325,380 | 137.68 | 142.25 | 131.67 |
05-13-2021 | 135.75 | 13,005,370 | 142.25 | 142.33 | 131.28 |
05-12-2021 | 140.25 | 5,307,514 | 140.9 | 144.77 | 138.75 |
05-11-2021 | 142.73 | 8,257,386 | 139.1 | 144.35 | 136.01 |
05-10-2021 | 146.73 | 5,827,152 | 150.28 | 150.5 | 144.52 |
05-07-2021 | 151.21 | 7,133,990 | 156.5 | 157.05 | 148.78 |
05-06-2021 | 153.64 | 8,528,976 | 161.91 | 162.11 | 150.7 |
05-05-2021 | 162.33 | 3,590,067 | 169.3 | 170.18 | 162.12 |
05-04-2021 | 168.9 | 4,658,011 | 167.02 | 169.04 | 161.96 |
05-03-2021 | 168.11 | 3,149,738 | 173.19 | 173.44 | 167.8 |
04-30-2021 | 172.71 | 3,579,957 | 173 | 176.45 | 172.01 |
04-29-2021 | 177.68 | 3,116,021 | 182.75 | 183.22 | 173.35 |
04-28-2021 | 180 | 2,409,708 | 174.44 | 181.67 | 173.35 |
04-27-2021 | 177.94 | 2,882,972 | 176.17 | 179.61 | 174.8 |
04-26-2021 | 174.88 | 2,549,403 | 175.21 | 176.03 | 171.07 |
04-23-2021 | 174.25 | 3,335,128 | 172.92 | 178.25 | 172 |
04-22-2021 | 170.71 | 3,856,499 | 168.49 | 176.92 | 168.43 |
04-21-2021 | 167.07 | 3,878,608 | 168.09 | 170.32 | 164.12 |
04-20-2021 | 169.57 | 4,574,999 | 173.18 | 175 | 165.52 |
04-19-2021 | 174.58 | 3,125,736 | 177.32 | 178.72 | 171.5 |
04-16-2021 | 178.69 | 3,058,294 | 176.01 | 179.51 | 172.94 |
04-15-2021 | 175.35 | 2,894,865 | 177 | 178.24 | 174.25 |
04-14-2021 | 176.43 | 2,938,566 | 179.5 | 181.47 | 175.31 |
04-13-2021 | 177.95 | 3,573,584 | 175.27 | 178.61 | 172.14 |
04-12-2021 | 176.49 | 2,619,833 | 179.68 | 181.49 | 176.25 |
04-09-2021 | 179.5 | 2,910,167 | 179.62 | 182.46 | 177.25 |
04-08-2021 | 180.18 | 2,625,274 | 181.65 | 183.9 | 179.3 |
04-07-2021 | 179.94 | 6,663,462 | 189.38 | 190.62 | 179.47 |
04-06-2021 | 190.03 | 3,565,634 | 188.7 | 194.48 | 187.52 |
04-05-2021 | 186.69 | 2,591,425 | 191.66 | 192.1 | 185.81 |
04-01-2021 | 188.24 | 2,921,447 | 192.5 | 193.99 | 185.37 |
03-31-2021 | 187.94 | 3,079,510 | 185.43 | 192.28 | 185.13 |
03-30-2021 | 183.1 | 2,903,262 | 182.35 | 185.23 | 178.38 |
03-29-2021 | 182.5 | 4,508,821 | 175.36 | 185.46 | 173.5 |
03-26-2021 | 174.4 | 3,562,912 | 178.42 | 181 | 168 |
03-25-2021 | 176.16 | 5,264,100 | 173.1 | 179.54 | 170.5 |
03-24-2021 | 178.85 | 3,756,097 | 189 | 189.78 | 178.51 |
03-23-2021 | 187.14 | 3,460,590 | 195.5 | 196.75 | 185.74 |
03-22-2021 | 195 | 3,740,448 | 196.85 | 203.3 | 194.71 |
03-19-2021 | 194.39 | 4,444,583 | 193.01 | 196.49 | 187.81 |
03-18-2021 | 191.45 | 3,729,507 | 196.8 | 199.9 | 190.68 |
03-17-2021 | 201.36 | 3,781,866 | 195.63 | 203.46 | 194.44 |
03-16-2021 | 200.01 | 4,605,572 | 209.11 | 215.49 | 198.18 |
03-15-2021 | 209.99 | 4,337,470 | 209.54 | 213.74 | 203.81 |
03-12-2021 | 206.74 | 5,556,463 | 196.27 | 208.7 | 192.2 |
03-11-2021 | 197.87 | 6,031,244 | 189.9 | 201 | 188.5 |
03-10-2021 | 183.79 | 6,145,645 | 184.57 | 191 | 181.55 |
03-09-2021 | 183.11 | 6,079,925 | 184.99 | 189.46 | 180.72 |
03-08-2021 | 180.81 | 4,988,473 | 179.99 | 186.4 | 177.03 |
03-05-2021 | 179.81 | 8,788,544 | 182.52 | 183.5 | 161.9 |
03-04-2021 | 180.23 | 9,993,671 | 178.64 | 183.9 | 170.87 |
03-03-2021 | 180.4 | 10,592,930 | 186.97 | 188.48 | 178.8 |
03-02-2021 | 189.9 | 9,144,947 | 195.63 | 200 | 188.5 |
03-01-2021 | 196.42 | 15,798,530 | 195.82 | 199.69 | 192.62 |
02-26-2021 | 206.35 | 19,368,610 | 194.18 | 214.1 | 185.75 |
02-25-2021 | 182.06 | 11,568,490 | 197.41 | 199.8 | 180 |
02-24-2021 | 200.2 | 5,983,538 | 190.98 | 208.15 | 189 |
02-23-2021 | 187.59 | 5,902,404 | 189 | 191.67 | 175 |
02-22-2021 | 195.34 | 3,674,223 | 200.7 | 205 | 193.5 |
02-19-2021 | 201.07 | 2,605,751 | 203.95 | 205.55 | 200.18 |
02-18-2021 | 198.04 | 2,791,419 | 199.01 | 200.36 | 192.17 |
02-17-2021 | 201.96 | 4,090,619 | 207.05 | 208.77 | 196.02 |
02-16-2021 | 209.86 | 3,487,929 | 216.24 | 218.78 | 209.09 |
02-12-2021 | 212.68 | 3,041,744 | 214.46 | 216.94 | 209 |
02-11-2021 | 216.84 | 3,595,183 | 213.5 | 219.94 | 207 |
02-10-2021 | 211.66 | 5,257,239 | 205.48 | 214.72 | 202.1 |
02-09-2021 | 199.88 | 4,725,841 | 199.2 | 209.22 | 196.16 |
02-08-2021 | 200.43 | 3,492,593 | 199.93 | 201.96 | 191.5 |
02-05-2021 | 195.31 | 2,869,659 | 197 | 197.25 | 190.25 |
02-04-2021 | 195.8 | 3,637,039 | 187.07 | 195.99 | 186.19 |
02-03-2021 | 185.72 | 4,168,965 | 181.98 | 190.9 | 180 |
02-02-2021 | 179.17 | 4,413,624 | 183.22 | 186.48 | 177.11 |
02-01-2021 | 180.44 | 3,877,389 | 187.48 | 188.82 | 179.74 |
01-29-2021 | 183.63 | 4,529,815 | 190.71 | 193.5 | 179.31 |
01-28-2021 | 187.37 | 7,077,661 | 202.6 | 212.84 | 187.05 |
01-27-2021 | 201.25 | 11,019,790 | 187.64 | 216 | 185.5 |
01-26-2021 | 192.74 | 6,460,904 | 180 | 193 | 177.3 |
01-25-2021 | 177.53 | 7,472,859 | 186.05 | 192.47 | 170.03 |
01-22-2021 | 181.87 | 7,136,811 | 178.09 | 185.31 | 175.19 |
01-21-2021 | 180.4 | 17,618,430 | 164.99 | 183.47 | 155.33 |
01-20-2021 | 161.83 | 8,517,416 | 176.01 | 176.31 | 161 |