Date
stringlengths 10
10
| Open
float64 18.1
529
| High
float64 18.3
531
| Low
float64 17.6
519
| Close
float64 17.7
527
| Adj Close
float64 17.7
527
| Volume
int64 5.47M
574M
|
|---|---|---|---|---|---|---|
2022-04-26
| 186.630005
| 187.190002
| 179.5
| 180.949997
| 180.758209
| 31,747,400
|
2022-04-27
| 174.429993
| 181.210007
| 169
| 174.949997
| 174.764572
| 71,062,900
|
2022-04-28
| 202.919998
| 208.529999
| 192.899994
| 205.729996
| 205.511948
| 100,890,600
|
2022-04-29
| 204.460007
| 212.479996
| 199.899994
| 200.470001
| 200.257523
| 49,193,400
|
2022-05-02
| 201.169998
| 211.880005
| 200.990005
| 211.130005
| 210.906235
| 49,915,300
|
2022-05-03
| 210.449997
| 214.899994
| 208.089996
| 212.029999
| 211.805267
| 41,556,300
|
2022-05-04
| 210.649994
| 224.300003
| 206.960007
| 223.410004
| 223.173218
| 41,375,900
|
2022-05-05
| 218.740005
| 220.169998
| 206.160004
| 208.279999
| 208.05925
| 41,129,200
|
2022-05-06
| 207.339996
| 209.380005
| 201.020004
| 203.770004
| 203.554031
| 34,747,200
|
2022-05-09
| 199.839996
| 202.570007
| 195.580002
| 196.210007
| 196.002045
| 36,303,200
|
2022-05-10
| 199.509995
| 202.960007
| 194.190002
| 197.649994
| 197.440506
| 34,452,500
|
2022-05-11
| 196.330002
| 200.669998
| 188.270004
| 188.740005
| 188.539963
| 31,153,400
|
2022-05-12
| 187.059998
| 198.050003
| 184.779999
| 191.240005
| 191.037308
| 38,262,200
|
2022-05-13
| 192.580002
| 199.889999
| 191.279999
| 198.619995
| 198.409485
| 24,549,800
|
2022-05-16
| 197.050003
| 205.369995
| 195.929993
| 200.039993
| 199.827972
| 27,112,600
|
2022-05-17
| 202.119995
| 205.460007
| 198.360001
| 202.619995
| 202.405243
| 24,872,700
|
2022-05-18
| 200
| 201
| 191.630005
| 192.240005
| 192.036255
| 23,960,000
|
2022-05-19
| 191.199997
| 195.289993
| 189.600006
| 191.289993
| 191.08725
| 24,446,900
|
2022-05-20
| 194.970001
| 197.910004
| 187.869995
| 193.539993
| 193.334869
| 31,465,600
|
2022-05-23
| 195.190002
| 196.990005
| 191.240005
| 196.229996
| 196.022018
| 25,059,200
|
2022-05-24
| 180.550003
| 183.679993
| 176.110001
| 181.279999
| 181.08786
| 50,406,300
|
2022-05-25
| 180.399994
| 185.449997
| 179.320007
| 183.830002
| 183.635162
| 28,030,200
|
2022-05-26
| 182.880005
| 192.830002
| 182.259995
| 191.630005
| 191.426895
| 23,056,500
|
2022-05-27
| 191.360001
| 195.330002
| 189.800003
| 195.130005
| 194.923187
| 22,562,700
|
2022-05-31
| 194.889999
| 197.600006
| 192.009995
| 193.639999
| 193.434769
| 26,131,100
|
2022-06-01
| 196.509995
| 199.529999
| 185
| 188.639999
| 188.440063
| 36,623,500
|
2022-06-02
| 188.449997
| 200.940002
| 187.729996
| 198.860001
| 198.649231
| 31,951,600
|
2022-06-03
| 195.979996
| 196.610001
| 189.779999
| 190.779999
| 190.577789
| 19,465,000
|
2022-06-06
| 193.990005
| 196.919998
| 188.399994
| 194.25
| 194.044113
| 30,574,200
|
2022-06-07
| 191.929993
| 196.529999
| 191.490005
| 195.649994
| 195.442627
| 18,828,700
|
2022-06-08
| 194.669998
| 202.029999
| 194.410004
| 196.639999
| 196.43158
| 22,267,200
|
2022-06-09
| 194.279999
| 199.449997
| 183.679993
| 184
| 183.804977
| 23,501,600
|
2022-06-10
| 183.039993
| 183.100006
| 175.020004
| 175.570007
| 175.383926
| 27,450,800
|
2022-06-13
| 170.589996
| 172.580002
| 164.029999
| 164.259995
| 164.085892
| 31,749,300
|
2022-06-14
| 166.029999
| 166.75
| 161.360001
| 163.729996
| 163.556458
| 27,244,300
|
2022-06-15
| 167.199997
| 172.160004
| 163.979996
| 169.350006
| 169.170517
| 30,008,300
|
2022-06-16
| 163.720001
| 165.080002
| 159.610001
| 160.869995
| 160.699493
| 26,944,100
|
2022-06-17
| 161.679993
| 165.899994
| 159.899994
| 163.740005
| 163.566452
| 31,374,200
|
2022-06-21
| 165.929993
| 167.759995
| 155.970001
| 157.050003
| 156.883545
| 50,724,900
|
2022-06-22
| 158.380005
| 160.789993
| 155.440002
| 155.850006
| 155.68483
| 47,267,800
|
2022-06-23
| 156.270004
| 159.75
| 154.25
| 158.75
| 158.581741
| 40,499,200
|
2022-06-24
| 161.729996
| 170.25
| 161.300003
| 170.160004
| 169.97966
| 68,736,000
|
2022-06-27
| 171.320007
| 171.75
| 168.009995
| 169.490005
| 169.310364
| 29,174,600
|
2022-06-28
| 169.899994
| 171.300003
| 160.610001
| 160.679993
| 160.509689
| 27,744,500
|
2022-06-29
| 163.570007
| 166.330002
| 160.320007
| 163.940002
| 163.766251
| 28,595,200
|
2022-06-30
| 162.149994
| 165.229996
| 158.490005
| 161.25
| 161.079086
| 35,250,600
|
2022-07-01
| 160.309998
| 160.619995
| 155
| 160.029999
| 159.860382
| 31,423,900
|
2022-07-05
| 158.139999
| 168.25
| 157.020004
| 168.190002
| 168.011734
| 28,618,600
|
2022-07-06
| 168.199997
| 171.589996
| 165.460007
| 169.770004
| 169.590073
| 23,085,900
|
2022-07-07
| 169.449997
| 172.720001
| 167.779999
| 172.190002
| 172.007507
| 24,083,400
|
2022-07-08
| 169.979996
| 172.399994
| 168.149994
| 170.880005
| 170.698898
| 19,249,200
|
2022-07-11
| 167.070007
| 167.490005
| 161.910004
| 162.880005
| 162.707367
| 21,885,600
|
2022-07-12
| 164.800003
| 165.910004
| 162.100006
| 163.270004
| 163.096954
| 16,639,700
|
2022-07-13
| 160.160004
| 164.979996
| 159.610001
| 163.490005
| 163.316727
| 16,555,100
|
2022-07-14
| 161.220001
| 162.589996
| 157.279999
| 158.050003
| 157.882492
| 23,765,200
|
2022-07-15
| 160.539993
| 164.979996
| 159.820007
| 164.699997
| 164.525436
| 23,342,800
|
2022-07-18
| 166.75
| 171.690002
| 165.639999
| 167.229996
| 167.05275
| 23,574,300
|
2022-07-19
| 170.369995
| 176.490005
| 169.509995
| 175.779999
| 175.593689
| 25,933,700
|
2022-07-20
| 177.490005
| 183.600006
| 176.699997
| 183.089996
| 182.895935
| 24,784,300
|
2022-07-21
| 180.630005
| 183.850006
| 178.869995
| 183.169998
| 182.975861
| 27,195,800
|
2022-07-22
| 173.070007
| 175.600006
| 168.410004
| 169.270004
| 169.090591
| 42,583,900
|
2022-07-25
| 169
| 170.570007
| 164.809998
| 166.649994
| 166.473358
| 26,166,300
|
2022-07-26
| 165.940002
| 166
| 157.949997
| 159.149994
| 158.981308
| 28,468,400
|
2022-07-27
| 162.589996
| 170.869995
| 162.020004
| 169.580002
| 169.400269
| 43,846,600
|
2022-07-28
| 161.059998
| 161.509995
| 154.850006
| 160.720001
| 160.549652
| 73,214,300
|
2022-07-29
| 157.690002
| 160.139999
| 155.169998
| 159.100006
| 158.931381
| 42,065,400
|
2022-08-01
| 157.25
| 165.190002
| 155.229996
| 159.929993
| 159.760483
| 40,596,700
|
2022-08-02
| 158.309998
| 162.240005
| 158.009995
| 160.190002
| 160.020218
| 27,374,500
|
2022-08-03
| 162.690002
| 169.539993
| 161.570007
| 168.800003
| 168.621094
| 31,721,900
|
2022-08-04
| 168.300003
| 172.149994
| 166.800003
| 170.570007
| 170.389221
| 23,938,200
|
2022-08-05
| 166.990005
| 171.610001
| 165.800003
| 167.110001
| 166.932877
| 25,832,700
|
2022-08-08
| 168
| 177.509995
| 167.130005
| 170.25
| 170.06955
| 27,299,100
|
2022-08-09
| 168.949997
| 169.529999
| 166.600006
| 168.529999
| 168.351379
| 18,655,100
|
2022-08-10
| 175.990005
| 180.479996
| 173.949997
| 178.339996
| 178.15097
| 30,262,100
|
2022-08-11
| 179.710007
| 183.100006
| 176.369995
| 177.490005
| 177.30188
| 24,079,100
|
2022-08-12
| 180.809998
| 181.460007
| 178.910004
| 180.5
| 180.308685
| 21,274,000
|
2022-08-15
| 178.960007
| 181.440002
| 178.199997
| 180.889999
| 180.698273
| 15,878,700
|
2022-08-16
| 179.440002
| 180.990005
| 177.039993
| 179.470001
| 179.279785
| 21,156,700
|
2022-08-17
| 176.759995
| 178.139999
| 174.169998
| 174.850006
| 174.664688
| 20,118,100
|
2022-08-18
| 174.339996
| 175.759995
| 171.860001
| 174.660004
| 174.474884
| 18,844,500
|
2022-08-19
| 170.199997
| 172.320007
| 167.050003
| 167.960007
| 167.781982
| 26,240,800
|
2022-08-22
| 165.490005
| 165.490005
| 162.259995
| 163.050003
| 162.877182
| 19,499,700
|
2022-08-23
| 162.479996
| 165.050003
| 160.699997
| 161.110001
| 160.93924
| 18,111,800
|
2022-08-24
| 160.600006
| 165.460007
| 159.770004
| 163.259995
| 163.08696
| 20,891,500
|
2022-08-25
| 165.179993
| 168.880005
| 164.020004
| 168.779999
| 168.601105
| 15,550,500
|
2022-08-26
| 168.479996
| 170.919998
| 161.669998
| 161.779999
| 161.608536
| 24,023,600
|
2022-08-29
| 160.660004
| 163.050003
| 159.009995
| 159.169998
| 159.001297
| 20,052,700
|
2022-08-30
| 160.350006
| 161.660004
| 155.910004
| 157.160004
| 156.993439
| 19,567,900
|
2022-08-31
| 167.070007
| 167.839996
| 162.139999
| 162.929993
| 162.757309
| 40,953,000
|
2022-09-01
| 163.580002
| 167.360001
| 160.350006
| 165.360001
| 165.184738
| 30,145,700
|
2022-09-02
| 167.449997
| 167.929993
| 159.220001
| 160.320007
| 160.150085
| 22,634,200
|
2022-09-06
| 160.100006
| 161.690002
| 157.690002
| 158.539993
| 158.371964
| 19,339,800
|
2022-09-07
| 157.759995
| 160.960007
| 156.809998
| 160.389999
| 160.220001
| 16,831,200
|
2022-09-08
| 158.710007
| 162.229996
| 157.740005
| 162.059998
| 161.888229
| 22,530,800
|
2022-09-09
| 163.25
| 169.539993
| 163.020004
| 169.149994
| 168.970718
| 22,086,800
|
2022-09-12
| 167.389999
| 171.389999
| 167.279999
| 168.960007
| 168.78093
| 23,220,400
|
2022-09-13
| 161.539993
| 161.630005
| 152.669998
| 153.130005
| 152.967697
| 44,444,100
|
2022-09-14
| 153.330002
| 153.539993
| 149.050003
| 151.470001
| 151.309464
| 43,064,200
|
2022-09-15
| 149.800003
| 154.199997
| 148.699997
| 149.550003
| 149.391495
| 34,606,300
|
2022-09-16
| 148.050003
| 148.580002
| 144.289993
| 146.289993
| 146.134949
| 40,122,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.