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
|
|---|---|---|---|---|---|---|
2022-09-19
| 145.240005
| 148.580002
| 145.100006
| 148.020004
| 147.863113
| 22,169,500
|
2022-09-20
| 145.779999
| 148.839996
| 145.220001
| 146.089996
| 145.93515
| 23,217,400
|
2022-09-21
| 146.389999
| 149.600006
| 142
| 142.119995
| 141.96936
| 38,338,600
|
2022-09-22
| 141.550003
| 144.580002
| 140.869995
| 142.820007
| 142.66864
| 34,418,500
|
2022-09-23
| 141.419998
| 142.619995
| 138.889999
| 140.410004
| 140.261185
| 31,710,700
|
2022-09-26
| 140.119995
| 142.240005
| 136.190002
| 136.369995
| 136.225464
| 30,497,000
|
2022-09-27
| 137.919998
| 139.419998
| 134.119995
| 134.399994
| 134.257538
| 30,826,500
|
2022-09-28
| 134.619995
| 142.029999
| 134.270004
| 141.610001
| 141.459915
| 32,658,500
|
2022-09-29
| 139.360001
| 139.839996
| 135.199997
| 136.410004
| 136.265427
| 38,985,400
|
2022-09-30
| 136.050003
| 140.990005
| 135.5
| 135.679993
| 135.536194
| 33,166,400
|
2022-10-03
| 137.139999
| 139.619995
| 136.100006
| 138.610001
| 138.463089
| 27,723,100
|
2022-10-04
| 140.490005
| 142.389999
| 139.339996
| 140.279999
| 140.131317
| 34,670,700
|
2022-10-05
| 138.240005
| 140.210007
| 134.779999
| 138.979996
| 138.832687
| 27,979,300
|
2022-10-06
| 137.720001
| 141.449997
| 136.600006
| 139.070007
| 138.922607
| 36,231,100
|
2022-10-07
| 136.759995
| 138.289993
| 132.440002
| 133.449997
| 133.308548
| 33,214,800
|
2022-10-10
| 133.550003
| 136.110001
| 131.869995
| 133.789993
| 133.648193
| 24,024,000
|
2022-10-11
| 131.619995
| 132.660004
| 126.989998
| 128.539993
| 128.403748
| 38,481,400
|
2022-10-12
| 128.320007
| 129.669998
| 126.25
| 127.5
| 127.364861
| 34,605,200
|
2022-10-13
| 123.529999
| 131.139999
| 122.529999
| 130.289993
| 130.151901
| 34,325,700
|
2022-10-14
| 131
| 131.789993
| 126.519997
| 126.760002
| 126.625648
| 23,559,400
|
2022-10-17
| 130.300003
| 134.789993
| 130.179993
| 134.039993
| 133.897919
| 29,612,200
|
2022-10-18
| 137.089996
| 137.839996
| 131.399994
| 132.800003
| 132.659256
| 25,445,000
|
2022-10-19
| 132.889999
| 137
| 132.220001
| 133.229996
| 133.088791
| 30,691,000
|
2022-10-20
| 132.929993
| 136.770004
| 131.309998
| 131.529999
| 131.390594
| 26,356,300
|
2022-10-21
| 126.309998
| 130.119995
| 125.440002
| 130.009995
| 129.872192
| 46,348,600
|
2022-10-24
| 127.25
| 133.479996
| 124.57
| 129.720001
| 129.58252
| 63,563,400
|
2022-10-25
| 130.880005
| 138.350006
| 130.589996
| 137.509995
| 137.364243
| 38,433,200
|
2022-10-26
| 131.679993
| 135.550003
| 128.529999
| 129.820007
| 129.682419
| 82,791,500
|
2022-10-27
| 97.980003
| 102.5
| 96.379997
| 97.940002
| 97.836197
| 232,316,600
|
2022-10-28
| 99.580002
| 100.849998
| 97.510002
| 99.199997
| 99.094856
| 95,928,300
|
2022-10-31
| 98.220001
| 99.32
| 92.599998
| 93.160004
| 93.061264
| 121,361,400
|
2022-11-01
| 94.330002
| 97.489998
| 93.550003
| 95.199997
| 95.099098
| 110,189,600
|
2022-11-02
| 94.209999
| 95.199997
| 90.480003
| 90.540001
| 90.444038
| 71,821,100
|
2022-11-03
| 90.080002
| 90.459999
| 88.410004
| 88.910004
| 88.815765
| 60,664,000
|
2022-11-04
| 90.349998
| 91.389999
| 88.089996
| 90.790001
| 90.693771
| 55,638,100
|
2022-11-07
| 94.779999
| 96.879997
| 93.099998
| 96.720001
| 96.617485
| 81,987,300
|
2022-11-08
| 95.919998
| 97.800003
| 94.790001
| 96.470001
| 96.367752
| 52,088,300
|
2022-11-09
| 101.720001
| 104.900002
| 100.739998
| 101.470001
| 101.362457
| 107,677,300
|
2022-11-10
| 107.120003
| 112.75
| 104.610001
| 111.870003
| 111.751434
| 80,671,000
|
2022-11-11
| 109.230003
| 114.900002
| 108.809998
| 113.019997
| 112.900208
| 59,961,700
|
2022-11-14
| 110.989998
| 116.269997
| 110.800003
| 114.220001
| 114.098938
| 53,395,000
|
2022-11-15
| 116.07
| 118.739998
| 114.410004
| 117.080002
| 116.95591
| 50,670,500
|
2022-11-16
| 114.5
| 116.080002
| 112.660004
| 113.230003
| 113.109993
| 33,287,800
|
2022-11-17
| 110.410004
| 112.330002
| 109.800003
| 111.449997
| 111.331871
| 35,093,800
|
2022-11-18
| 113.800003
| 114.32
| 110.620003
| 112.050003
| 111.931244
| 33,357,700
|
2022-11-21
| 111.519997
| 112.370003
| 109.190002
| 109.860001
| 109.743561
| 24,351,100
|
2022-11-22
| 109.860001
| 111.620003
| 108.32
| 111.440002
| 111.321892
| 29,029,000
|
2022-11-23
| 111.720001
| 112.669998
| 110.730003
| 112.239998
| 112.121033
| 21,343,100
|
2022-11-25
| 111.300003
| 112.730003
| 111.019997
| 111.410004
| 111.291924
| 12,007,600
|
2022-11-28
| 110.779999
| 112.040001
| 108.379997
| 108.779999
| 108.664703
| 23,309,400
|
2022-11-29
| 109.540001
| 110.940002
| 108.540001
| 109.459999
| 109.343987
| 23,899,200
|
2022-11-30
| 109.510002
| 118.160004
| 109.379997
| 118.099998
| 117.974823
| 43,348,600
|
2022-12-01
| 119.199997
| 121.199997
| 118.400002
| 120.440002
| 120.312347
| 36,551,400
|
2022-12-02
| 117.830002
| 124.040001
| 117.610001
| 123.489998
| 123.359116
| 39,950,500
|
2022-12-05
| 121.75
| 124.669998
| 121.349998
| 122.43
| 122.30024
| 35,474,900
|
2022-12-06
| 119.910004
| 120.550003
| 113.739998
| 114.120003
| 113.999046
| 43,689,200
|
2022-12-07
| 113.760002
| 115.879997
| 112.879997
| 113.93
| 113.80925
| 29,461,100
|
2022-12-08
| 116.389999
| 117.339996
| 114.589996
| 115.330002
| 115.207764
| 30,619,400
|
2022-12-09
| 115.300003
| 117.540001
| 113.870003
| 115.900002
| 115.777161
| 26,033,400
|
2022-12-12
| 115.18
| 115.720001
| 113.139999
| 114.709999
| 114.588417
| 24,747,100
|
2022-12-13
| 122.129997
| 123.300003
| 118.639999
| 120.150002
| 120.022659
| 44,701,100
|
2022-12-14
| 119.389999
| 124.139999
| 119.389999
| 121.589996
| 121.461121
| 36,922,000
|
2022-12-15
| 118.330002
| 118.629997
| 114.010002
| 116.150002
| 116.026894
| 34,531,000
|
2022-12-16
| 120.230003
| 123.309998
| 118.82
| 119.43
| 119.303421
| 67,064,000
|
2022-12-19
| 116.830002
| 117.800003
| 114.330002
| 114.480003
| 114.358665
| 29,769,900
|
2022-12-20
| 113.260002
| 117.330002
| 112.459999
| 117.089996
| 116.965897
| 28,742,500
|
2022-12-21
| 116.699997
| 120.339996
| 115.620003
| 119.760002
| 119.633072
| 20,392,800
|
2022-12-22
| 117.199997
| 118.620003
| 114.379997
| 117.120003
| 116.995865
| 23,618,100
|
2022-12-23
| 116.029999
| 118.18
| 115.540001
| 118.040001
| 117.914894
| 17,796,600
|
2022-12-27
| 117.93
| 118.599998
| 116.050003
| 116.879997
| 116.756119
| 21,392,300
|
2022-12-28
| 116.25
| 118.150002
| 115.510002
| 115.620003
| 115.497459
| 19,612,500
|
2022-12-29
| 116.400002
| 121.029999
| 115.769997
| 120.260002
| 120.132538
| 22,366,200
|
2022-12-30
| 118.160004
| 120.419998
| 117.739998
| 120.339996
| 120.212448
| 19,583,800
|
2023-01-03
| 122.82
| 126.370003
| 122.279999
| 124.739998
| 124.607788
| 35,528,500
|
2023-01-04
| 127.379997
| 129.050003
| 125.849998
| 127.370003
| 127.235008
| 32,397,100
|
2023-01-05
| 126.129997
| 128.520004
| 124.540001
| 126.940002
| 126.805458
| 25,447,100
|
2023-01-06
| 128.970001
| 130.330002
| 126.040001
| 130.020004
| 129.882202
| 27,584,500
|
2023-01-09
| 131.160004
| 132.949997
| 129.279999
| 129.470001
| 129.332779
| 26,649,100
|
2023-01-10
| 127.269997
| 133.440002
| 127.150002
| 132.990005
| 132.849045
| 28,684,400
|
2023-01-11
| 130.960007
| 133.850006
| 130.339996
| 132.889999
| 132.749146
| 25,423,000
|
2023-01-12
| 133.440002
| 137.679993
| 131.759995
| 136.710007
| 136.565109
| 30,757,700
|
2023-01-13
| 134.970001
| 137.389999
| 134.839996
| 136.979996
| 136.834808
| 22,423,800
|
2023-01-17
| 136.179993
| 136.75
| 134.25
| 135.360001
| 135.216537
| 21,147,600
|
2023-01-18
| 135.809998
| 137.25
| 132.800003
| 133.020004
| 132.879013
| 20,215,500
|
2023-01-19
| 132.490005
| 137.449997
| 132.139999
| 136.149994
| 136.005692
| 28,625,200
|
2023-01-20
| 135.889999
| 139.940002
| 134.610001
| 139.369995
| 139.222275
| 28,688,600
|
2023-01-23
| 139.289993
| 143.759995
| 138.660004
| 143.270004
| 143.118149
| 27,470,100
|
2023-01-24
| 141.690002
| 145
| 141.360001
| 143.139999
| 142.988281
| 21,970,200
|
2023-01-25
| 141.220001
| 143.169998
| 140.309998
| 141.5
| 141.350021
| 26,622,000
|
2023-01-26
| 144.399994
| 147.509995
| 143.300003
| 147.300003
| 147.143875
| 25,482,100
|
2023-01-27
| 148.240005
| 153.190002
| 147.389999
| 151.740005
| 151.579178
| 35,771,900
|
2023-01-30
| 149.410004
| 151.119995
| 146.949997
| 147.059998
| 146.904129
| 28,040,100
|
2023-01-31
| 147.949997
| 149.880005
| 147.520004
| 148.970001
| 148.812103
| 29,842,100
|
2023-02-01
| 148.029999
| 153.580002
| 147.059998
| 153.119995
| 152.957703
| 55,661,000
|
2023-02-02
| 183.380005
| 197.160004
| 180.160004
| 188.770004
| 188.569931
| 150,475,700
|
2023-02-03
| 183.470001
| 196.770004
| 182.889999
| 186.529999
| 186.332291
| 76,809,700
|
2023-02-06
| 186.529999
| 190.699997
| 185.520004
| 186.059998
| 185.862793
| 42,483,800
|
2023-02-07
| 185.580002
| 193.779999
| 184.399994
| 191.619995
| 191.416901
| 47,080,700
|
2023-02-08
| 190
| 190.830002
| 182.919998
| 183.429993
| 183.23558
| 36,139,100
|
2023-02-09
| 186.130005
| 186.649994
| 177.270004
| 177.919998
| 177.73143
| 37,118,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.