Date
stringlengths 17
19
| Open
float64 40.3
245
| High
float64 40.7
246
| Low
float64 39.7
243
| Close
float64 40.3
245
| Volume
int64 102k
135M
|
|---|---|---|---|---|---|
1/7/2020 16:00:00 | 159.32 | 159.67 | 157.32 | 157.58 | 21,881,740 |
1/8/2020 16:00:00 | 158.93 | 160.8 | 157.95 | 160.09 | 27,762,026 |
1/9/2020 16:00:00 | 161.84 | 162.22 | 161.03 | 162.09 | 21,399,951 |
1/10/2020 16:00:00 | 162.82 | 163.22 | 161.18 | 161.34 | 20,733,946 |
1/13/2020 16:00:00 | 161.76 | 163.31 | 161.26 | 163.28 | 21,637,007 |
1/14/2020 16:00:00 | 163.39 | 163.6 | 161.72 | 162.13 | 23,500,783 |
1/15/2020 16:00:00 | 162.62 | 163.94 | 162.57 | 163.18 | 21,417,871 |
1/16/2020 16:00:00 | 164.35 | 166.24 | 164.03 | 166.17 | 23,865,360 |
1/17/2020 16:00:00 | 167.42 | 167.47 | 165.43 | 167.1 | 34,371,659 |
1/21/2020 16:00:00 | 166.68 | 168.19 | 166.43 | 166.5 | 29,517,191 |
1/22/2020 16:00:00 | 167.4 | 167.49 | 165.68 | 165.7 | 24,138,777 |
1/23/2020 16:00:00 | 166.19 | 166.8 | 165.27 | 166.72 | 19,680,766 |
1/24/2020 16:00:00 | 167.51 | 167.53 | 164.45 | 165.04 | 24,918,117 |
1/27/2020 16:00:00 | 161.15 | 163.38 | 160.2 | 162.28 | 32,078,067 |
1/28/2020 16:00:00 | 163.78 | 165.76 | 163.07 | 165.46 | 24,899,940 |
1/29/2020 16:00:00 | 167.84 | 168.75 | 165.69 | 168.04 | 35,127,771 |
1/30/2020 16:00:00 | 174.05 | 174.05 | 170.79 | 172.78 | 51,597,470 |
1/31/2020 16:00:00 | 172.21 | 172.4 | 169.58 | 170.23 | 36,142,690 |
2/3/2020 16:00:00 | 170.43 | 174.5 | 170.4 | 174.38 | 30,149,052 |
2/4/2020 16:00:00 | 177.14 | 180.64 | 176.31 | 180.12 | 36,433,339 |
2/5/2020 16:00:00 | 184.03 | 184.2 | 178.41 | 179.9 | 39,186,324 |
2/6/2020 16:00:00 | 180.97 | 183.82 | 180.06 | 183.63 | 27,751,381 |
2/7/2020 16:00:00 | 182.85 | 185.63 | 182.48 | 183.89 | 33,529,074 |
2/10/2020 16:00:00 | 183.58 | 188.84 | 183.25 | 188.7 | 35,844,267 |
2/11/2020 16:00:00 | 190.65 | 190.7 | 183.5 | 184.44 | 53,159,906 |
2/12/2020 16:00:00 | 185.58 | 185.85 | 181.85 | 184.71 | 47,062,921 |
2/13/2020 16:00:00 | 183.08 | 186.23 | 182.87 | 183.71 | 35,295,834 |
2/14/2020 16:00:00 | 183.25 | 185.41 | 182.65 | 185.35 | 23,149,516 |
2/18/2020 16:00:00 | 185.61 | 187.7 | 185.5 | 187.23 | 27,853,113 |
2/19/2020 16:00:00 | 188.06 | 188.18 | 186.47 | 187.28 | 29,997,471 |
2/20/2020 16:00:00 | 186.95 | 187.25 | 181.1 | 184.42 | 36,862,376 |
2/21/2020 16:00:00 | 183.17 | 183.5 | 177.25 | 178.59 | 48,600,385 |
2/24/2020 16:00:00 | 167.77 | 174.55 | 163.23 | 170.89 | 68,311,066 |
2/25/2020 16:00:00 | 174.2 | 174.84 | 167.65 | 168.07 | 68,073,295 |
2/26/2020 16:00:00 | 169.71 | 173.26 | 168.21 | 170.17 | 56,387,148 |
2/27/2020 16:00:00 | 163.32 | 167.03 | 157.98 | 158.18 | 93,174,906 |
2/28/2020 16:00:00 | 152.41 | 163.71 | 152 | 162.01 | 97,073,557 |
3/2/2020 16:00:00 | 165.31 | 172.92 | 162.31 | 172.79 | 71,030,810 |
3/3/2020 16:00:00 | 173.8 | 175 | 162.26 | 164.51 | 71,677,019 |
3/4/2020 16:00:00 | 168.49 | 170.7 | 165.62 | 170.55 | 49,814,383 |
3/5/2020 16:00:00 | 166.05 | 170.87 | 165.69 | 166.27 | 47,817,251 |
3/6/2020 16:00:00 | 162.61 | 163.11 | 156 | 161.57 | 72,821,057 |
3/9/2020 16:00:00 | 151 | 157.75 | 150 | 150.62 | 70,419,274 |
3/10/2020 16:00:00 | 158.16 | 161.03 | 152.58 | 160.92 | 65,354,385 |
3/11/2020 16:00:00 | 157.13 | 157.7 | 151.15 | 153.63 | 56,504,304 |
3/12/2020 16:00:00 | 145.3 | 153.47 | 138.58 | 139.06 | 93,226,366 |
3/13/2020 16:00:00 | 147.5 | 161.91 | 140.73 | 158.83 | 92,727,446 |
3/16/2020 16:00:00 | 140 | 149.35 | 135 | 135.42 | 87,905,868 |
3/17/2020 16:00:00 | 140 | 147.5 | 135 | 146.57 | 81,059,817 |
3/18/2020 16:00:00 | 138 | 146 | 135.02 | 140.4 | 81,593,173 |
3/19/2020 16:00:00 | 142.77 | 150.15 | 139 | 142.71 | 85,922,661 |
3/20/2020 16:00:00 | 146 | 147.1 | 135.86 | 137.35 | 84,866,215 |
3/23/2020 16:00:00 | 137.01 | 140.57 | 132.52 | 135.98 | 78,975,176 |
3/24/2020 16:00:00 | 143.75 | 149.6 | 141.27 | 148.34 | 82,516,727 |
3/25/2020 16:00:00 | 148.91 | 154.33 | 144.44 | 146.92 | 75,638,224 |
3/26/2020 16:00:00 | 148.4 | 156.66 | 148.37 | 156.11 | 64,694,427 |
3/27/2020 16:00:00 | 151.75 | 154.89 | 149.2 | 149.7 | 57,042,291 |
3/30/2020 16:00:00 | 152.44 | 160.6 | 150.01 | 160.23 | 63,420,326 |
3/31/2020 16:00:00 | 159.4 | 164.78 | 156.56 | 157.71 | 77,927,186 |
4/1/2020 16:00:00 | 153 | 157.75 | 150.82 | 152.11 | 57,969,926 |
4/2/2020 16:00:00 | 151.86 | 155.48 | 150.36 | 155.26 | 49,630,735 |
4/3/2020 16:00:00 | 155.1 | 157.38 | 152.19 | 153.83 | 41,243,284 |
4/6/2020 16:00:00 | 160.32 | 166.5 | 157.58 | 165.27 | 67,111,697 |
4/7/2020 16:00:00 | 169.59 | 170 | 163.26 | 163.49 | 62,769,038 |
4/8/2020 16:00:00 | 165.67 | 166.67 | 163.5 | 165.13 | 48,318,234 |
4/9/2020 16:00:00 | 166.36 | 167.37 | 163.33 | 165.14 | 51,431,775 |
4/13/2020 16:00:00 | 164.35 | 165.57 | 162.3 | 165.51 | 41,905,264 |
4/14/2020 16:00:00 | 169 | 173.75 | 168 | 173.7 | 52,874,338 |
4/15/2020 16:00:00 | 171.2 | 173.57 | 169.24 | 171.88 | 40,940,833 |
4/16/2020 16:00:00 | 174.3 | 177.28 | 172.9 | 177.04 | 50,479,610 |
4/17/2020 16:00:00 | 179.5 | 180 | 175.87 | 178.6 | 52,765,625 |
4/20/2020 16:00:00 | 176.63 | 178.75 | 174.99 | 175.06 | 36,669,595 |
4/21/2020 16:00:00 | 173.5 | 173.67 | 166.11 | 167.82 | 56,203,749 |
4/22/2020 16:00:00 | 171.39 | 174 | 170.82 | 173.52 | 34,651,604 |
4/23/2020 16:00:00 | 174.11 | 175.06 | 170.91 | 171.42 | 32,790,804 |
4/24/2020 16:00:00 | 172.06 | 174.56 | 170.71 | 174.55 | 34,305,320 |
4/27/2020 16:00:00 | 176.59 | 176.9 | 173.3 | 174.05 | 33,194,384 |
4/28/2020 16:00:00 | 175.59 | 175.67 | 169.39 | 169.81 | 34,392,694 |
4/29/2020 16:00:00 | 173.22 | 177.68 | 171.88 | 177.43 | 51,286,559 |
4/30/2020 16:00:00 | 180 | 180.4 | 176.23 | 179.21 | 53,875,857 |
5/1/2020 16:00:00 | 175.8 | 178.64 | 174.01 | 174.57 | 39,370,474 |
5/4/2020 16:00:00 | 174.49 | 179 | 173.8 | 178.84 | 30,372,862 |
5/5/2020 16:00:00 | 180.62 | 183.65 | 179.9 | 180.76 | 36,839,168 |
5/6/2020 16:00:00 | 182.08 | 184.2 | 181.63 | 182.54 | 32,139,299 |
5/7/2020 16:00:00 | 184.17 | 184.55 | 182.58 | 183.6 | 28,315,992 |
5/8/2020 16:00:00 | 184.98 | 185 | 183.36 | 184.68 | 30,912,638 |
5/11/2020 16:00:00 | 183.15 | 187.51 | 182.85 | 186.74 | 30,892,660 |
5/12/2020 16:00:00 | 186.8 | 187.04 | 182.3 | 182.51 | 32,038,199 |
5/13/2020 16:00:00 | 182.55 | 184.05 | 176.54 | 179.75 | 44,711,488 |
5/14/2020 16:00:00 | 177.54 | 180.69 | 175.68 | 180.53 | 41,873,911 |
5/15/2020 16:00:00 | 179.06 | 187.06 | 177 | 183.16 | 46,610,382 |
5/18/2020 16:00:00 | 185.75 | 186.2 | 183.96 | 184.91 | 35,306,620 |
5/19/2020 16:00:00 | 185.03 | 186.6 | 183.49 | 183.63 | 26,799,116 |
5/20/2020 16:00:00 | 184.81 | 185.85 | 183.94 | 185.66 | 31,261,334 |
5/21/2020 16:00:00 | 185.4 | 186.67 | 183.29 | 183.43 | 29,119,513 |
5/22/2020 16:00:00 | 183.19 | 184.46 | 182.54 | 183.51 | 20,826,898 |
5/26/2020 16:00:00 | 186.34 | 186.5 | 181.1 | 181.57 | 36,073,609 |
5/27/2020 16:00:00 | 180.2 | 181.99 | 176.6 | 181.81 | 39,517,146 |
5/28/2020 16:00:00 | 180.74 | 184.15 | 180.38 | 181.4 | 33,831,824 |
5/29/2020 16:00:00 | 182.73 | 184.27 | 180.41 | 183.25 | 42,146,720 |