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
|
|---|---|---|---|---|---|
3/17/2021 16:00:00 | 236.15 | 238.55 | 233.23 | 237.04 | 29,562,100 |
3/18/2021 16:00:00 | 232.56 | 234.19 | 230.33 | 230.72 | 34,852,251 |
3/19/2021 16:00:00 | 231.02 | 232.47 | 229.35 | 230.35 | 46,430,730 |
3/22/2021 16:00:00 | 230.27 | 236.9 | 230.14 | 235.99 | 30,127,005 |
3/23/2021 16:00:00 | 237.49 | 241.05 | 237.07 | 237.58 | 31,638,376 |
3/24/2021 16:00:00 | 237.85 | 238 | 235.32 | 235.46 | 25,620,127 |
3/25/2021 16:00:00 | 235.3 | 236.94 | 231.57 | 232.34 | 34,061,853 |
3/26/2021 16:00:00 | 231.55 | 236.71 | 231.55 | 236.48 | 25,479,853 |
3/29/2021 16:00:00 | 236.59 | 236.8 | 231.88 | 235.24 | 25,227,455 |
3/30/2021 16:00:00 | 233.53 | 233.85 | 231.1 | 231.85 | 24,792,012 |
3/31/2021 16:00:00 | 232.91 | 239.1 | 232.39 | 235.77 | 43,623,471 |