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
|
|---|---|---|---|---|---|
01-19-2021 | 173.69 | 4,685,415 | 173 | 178.6 | 166.6 |
01-15-2021 | 169.27 | 8,575,682 | 184.58 | 186 | 164.86 |
01-14-2021 | 180.5 | 9,926,539 | 175.54 | 187.42 | 174.98 |
01-13-2021 | 169.99 | 12,529,710 | 160.81 | 178.62 | 159.35 |
01-12-2021 | 160.8 | 8,145,892 | 148.08 | 163.88 | 143.61 |
01-11-2021 | 148.13 | 2,801,867 | 147.99 | 150.5 | 144.02 |
01-08-2021 | 149.77 | 4,615,625 | 153.45 | 155.54 | 147.25 |
01-07-2021 | 151.27 | 4,482,769 | 146.37 | 154.42 | 145.26 |
01-06-2021 | 142.77 | 4,213,936 | 145.75 | 148.35 | 141.11 |
01-05-2021 | 148.3 | 5,974,246 | 138.28 | 149 | 137.25 |
01-04-2021 | 139.15 | 6,409,884 | 150.99 | 151.01 | 137 |
12-31-2020 | 146.8 | 2,795,813 | 146.9 | 147.89 | 144.51 |
12-30-2020 | 148.43 | 3,462,445 | 151.34 | 152.81 | 145.6 |
12-29-2020 | 150 | 5,402,266 | 150 | 151.65 | 143.12 |
12-28-2020 | 149 | 6,229,179 | 158.6 | 163.64 | 147.52 |
12-24-2020 | 154.84 | 3,621,360 | 159.16 | 162.79 | 154.11 |
12-23-2020 | 158.01 | 5,852,486 | 162.81 | 168.25 | 155.5 |
12-22-2020 | 163.19 | 9,886,633 | 170 | 174.97 | 161.05 |
12-21-2020 | 163.02 | 17,788,120 | 155.31 | 172 | 145.11 |
12-18-2020 | 157.3 | 15,954,240 | 150.45 | 159 | 150.3 |
12-17-2020 | 147.05 | 15,054,730 | 143 | 152.45 | 142.67 |
12-16-2020 | 137.99 | 20,409,550 | 125.83 | 142 | 124.91 |
12-15-2020 | 124.8 | 10,914,430 | 126.69 | 127.6 | 121.5 |
12-14-2020 | 130 | 16,966,090 | 135 | 135.3 | 125.16 |
12-11-2020 | 139.25 | 26,980,830 | 146.55 | 151.5 | 135.1 |
12-10-2020 | 144.71 | 70,447,540 | 146 | 165 | 141.25 |