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
|
|---|---|---|---|---|---|---|
2023-02-10
| 176.350006
| 178.889999
| 173.350006
| 174.149994
| 173.965408
| 33,433,600
|
2023-02-13
| 178.220001
| 181
| 175.820007
| 179.429993
| 179.239822
| 31,463,200
|
2023-02-14
| 177.160004
| 181.509995
| 175.880005
| 179.479996
| 179.289764
| 24,034,600
|
2023-02-15
| 176.419998
| 178.190002
| 175.330002
| 177.160004
| 176.972229
| 25,308,900
|
2023-02-16
| 172.75
| 175.850006
| 171.789993
| 172.440002
| 172.257233
| 25,827,500
|
2023-02-17
| 170.220001
| 173.179993
| 169.699997
| 172.880005
| 172.696777
| 24,171,300
|
2023-02-21
| 174.309998
| 178.169998
| 171.880005
| 172.080002
| 171.897614
| 34,592,600
|
2023-02-22
| 171.070007
| 172.759995
| 169.690002
| 171.119995
| 170.938629
| 22,433,200
|
2023-02-23
| 172
| 173.690002
| 169.380005
| 172.039993
| 171.857651
| 20,017,800
|
2023-02-24
| 168.639999
| 170.720001
| 167.660004
| 170.389999
| 170.209412
| 19,791,300
|
2023-02-27
| 171.880005
| 173.119995
| 169.059998
| 169.539993
| 169.360306
| 19,277,000
|
2023-02-28
| 171.899994
| 177.550003
| 171.869995
| 174.940002
| 174.754593
| 46,051,100
|
2023-03-01
| 174.589996
| 177.850006
| 173.050003
| 173.419998
| 173.236191
| 30,998,400
|
2023-03-02
| 172.380005
| 175.009995
| 171.429993
| 174.529999
| 174.345016
| 17,352,000
|
2023-03-03
| 178.919998
| 186.619995
| 177.050003
| 185.25
| 185.05365
| 45,877,700
|
2023-03-06
| 188
| 189.660004
| 184.639999
| 184.899994
| 184.704025
| 33,209,400
|
2023-03-07
| 189
| 190.360001
| 184.009995
| 184.509995
| 184.314438
| 36,701,500
|
2023-03-08
| 182.869995
| 185.259995
| 181.339996
| 184.970001
| 184.773956
| 19,432,400
|
2023-03-09
| 186.350006
| 188.929993
| 180.300003
| 181.690002
| 181.497437
| 26,582,800
|
2023-03-10
| 181.009995
| 184.770004
| 178.800003
| 179.509995
| 179.319733
| 25,665,000
|
2023-03-13
| 177.960007
| 183.779999
| 174.820007
| 180.899994
| 180.708267
| 24,728,000
|
2023-03-14
| 187.580002
| 194.320007
| 186.559998
| 194.020004
| 193.814362
| 41,642,600
|
2023-03-15
| 192.949997
| 197.779999
| 190.839996
| 197.75
| 197.540405
| 42,123,600
|
2023-03-16
| 198.259995
| 205.759995
| 196.089996
| 204.929993
| 204.712784
| 50,447,100
|
2023-03-17
| 200.559998
| 201.899994
| 195.429993
| 195.610001
| 195.402679
| 50,141,100
|
2023-03-20
| 198.479996
| 199.360001
| 193.639999
| 197.809998
| 197.600342
| 25,186,300
|
2023-03-21
| 203.199997
| 203.550003
| 197.949997
| 202.160004
| 201.94574
| 31,827,000
|
2023-03-22
| 202.5
| 207.369995
| 199.669998
| 199.809998
| 199.598221
| 28,477,800
|
2023-03-23
| 202.839996
| 207.880005
| 202.149994
| 204.279999
| 204.063492
| 27,389,700
|
2023-03-24
| 205.179993
| 207.580002
| 203.550003
| 206.009995
| 205.791641
| 27,716,400
|
2023-03-27
| 204.809998
| 205.860001
| 201.360001
| 202.839996
| 202.625015
| 18,527,200
|
2023-03-28
| 200.149994
| 201.029999
| 197.899994
| 200.679993
| 200.4673
| 19,127,300
|
2023-03-29
| 203.559998
| 205.720001
| 202.539993
| 205.350006
| 205.132355
| 18,851,100
|
2023-03-30
| 203.380005
| 208.089996
| 202.820007
| 207.839996
| 207.619705
| 22,608,300
|
2023-03-31
| 207.240005
| 212.169998
| 206.770004
| 211.940002
| 211.715363
| 25,440,300
|
2023-04-03
| 208.839996
| 213.490005
| 208.199997
| 213.070007
| 212.844177
| 17,924,600
|
2023-04-04
| 213.389999
| 216.240005
| 212.539993
| 214.720001
| 214.492416
| 21,026,400
|
2023-04-05
| 214.149994
| 215.190002
| 209.940002
| 211.479996
| 211.255844
| 19,396,600
|
2023-04-06
| 209.25
| 216.940002
| 208.649994
| 216.100006
| 215.870956
| 26,104,400
|
2023-04-10
| 214.710007
| 215.660004
| 210.660004
| 214.75
| 214.522385
| 16,106,100
|
2023-04-11
| 215.479996
| 216.020004
| 213.410004
| 213.850006
| 213.623352
| 16,710,100
|
2023-04-12
| 214.839996
| 216.839996
| 212.580002
| 214
| 213.773178
| 18,972,200
|
2023-04-13
| 215.729996
| 221.149994
| 215.690002
| 220.350006
| 220.116455
| 23,310,400
|
2023-04-14
| 217.880005
| 222.110001
| 217.550003
| 221.490005
| 221.255249
| 21,591,200
|
2023-04-17
| 219.789993
| 220.979996
| 217.130005
| 218.860001
| 218.628036
| 15,481,900
|
2023-04-18
| 219.910004
| 220.440002
| 216.210007
| 217.889999
| 217.659058
| 12,281,000
|
2023-04-19
| 213.470001
| 217.330002
| 212.929993
| 215.699997
| 215.471375
| 15,898,100
|
2023-04-20
| 213.479996
| 216.75
| 212.770004
| 213.070007
| 212.844177
| 16,475,400
|
2023-04-21
| 210.210007
| 213.410004
| 209.580002
| 212.889999
| 212.664352
| 17,717,200
|
2023-04-24
| 213.679993
| 213.919998
| 210.710007
| 212.789993
| 212.564453
| 15,750,900
|
2023-04-25
| 210.820007
| 211.259995
| 207.130005
| 207.550003
| 207.330017
| 19,198,200
|
2023-04-26
| 212.5
| 214.110001
| 208.880005
| 209.399994
| 209.178055
| 41,992,700
|
2023-04-27
| 239.889999
| 241.690002
| 236.770004
| 238.559998
| 238.307144
| 71,196,500
|
2023-04-28
| 239.009995
| 240.429993
| 235.75
| 240.320007
| 240.065292
| 39,554,000
|
2023-05-01
| 238.619995
| 244
| 236.460007
| 243.179993
| 242.922241
| 29,143,900
|
2023-05-02
| 243.179993
| 244.919998
| 238.990005
| 239.240005
| 238.986435
| 24,350,100
|
2023-05-03
| 239.470001
| 241.75
| 232.75
| 237.029999
| 236.778778
| 34,463,900
|
2023-05-04
| 236.059998
| 238.199997
| 232.929993
| 233.520004
| 233.272491
| 17,889,400
|
2023-05-05
| 232.240005
| 234.679993
| 229.850006
| 232.779999
| 232.533279
| 26,978,900
|
2023-05-08
| 231.419998
| 235.619995
| 230.270004
| 233.270004
| 233.022766
| 16,400,500
|
2023-05-09
| 231.460007
| 235.880005
| 231.080002
| 233.369995
| 233.12265
| 16,865,600
|
2023-05-10
| 236.169998
| 236.75
| 230.720001
| 233.080002
| 232.832962
| 19,119,000
|
2023-05-11
| 233.050003
| 238.210007
| 232.300003
| 235.789993
| 235.540085
| 20,449,000
|
2023-05-12
| 236.740005
| 236.960007
| 231.449997
| 233.809998
| 233.56218
| 16,155,300
|
2023-05-15
| 236.919998
| 240.259995
| 235.330002
| 238.860001
| 238.606842
| 20,653,200
|
2023-05-16
| 235.789993
| 239.639999
| 235.520004
| 238.820007
| 238.566879
| 18,163,800
|
2023-05-17
| 238.449997
| 243.839996
| 238.139999
| 242.490005
| 242.232986
| 21,193,100
|
2023-05-18
| 241.300003
| 247.089996
| 241.190002
| 246.850006
| 246.588379
| 22,943,300
|
2023-05-19
| 247.470001
| 248.690002
| 243.410004
| 245.639999
| 245.379654
| 21,599,800
|
2023-05-22
| 245.410004
| 253.570007
| 245.119995
| 248.320007
| 248.056808
| 27,738,500
|
2023-05-23
| 246.809998
| 251.610001
| 246.649994
| 246.740005
| 246.478485
| 17,748,100
|
2023-05-24
| 245.279999
| 249.589996
| 244.949997
| 249.210007
| 248.945877
| 17,724,300
|
2023-05-25
| 253.399994
| 255.619995
| 249.169998
| 252.690002
| 252.42218
| 22,371,400
|
2023-05-26
| 252.929993
| 262.309998
| 252.710007
| 262.040009
| 261.762268
| 25,727,200
|
2023-05-30
| 265.25
| 268.649994
| 261.290009
| 262.519989
| 262.24176
| 23,816,500
|
2023-05-31
| 260
| 265
| 258.450012
| 264.720001
| 264.439423
| 25,473,700
|
2023-06-01
| 265.899994
| 274
| 265.890015
| 272.609985
| 272.321045
| 25,609,500
|
2023-06-02
| 272.660004
| 275.350006
| 271.119995
| 272.609985
| 272.321045
| 19,405,300
|
2023-06-05
| 270.299988
| 275.570007
| 269.559998
| 271.390015
| 271.102356
| 20,742,900
|
2023-06-06
| 270.140015
| 276.570007
| 269.690002
| 271.119995
| 270.832642
| 19,419,000
|
2023-06-07
| 271.670013
| 274.25
| 262.799988
| 263.600006
| 263.320618
| 26,163,600
|
2023-06-08
| 260.619995
| 267.649994
| 258.880005
| 264.579987
| 264.299561
| 20,899,400
|
2023-06-09
| 262.480011
| 267.950012
| 261.700012
| 264.950012
| 264.669189
| 16,938,500
|
2023-06-12
| 267.170013
| 271.75
| 265.329987
| 271.049988
| 270.762695
| 15,442,500
|
2023-06-13
| 274.880005
| 275.720001
| 269.089996
| 271.320007
| 271.03244
| 16,164,000
|
2023-06-14
| 271.890015
| 274.98999
| 268.320007
| 273.350006
| 273.060272
| 19,175,100
|
2023-06-15
| 272.299988
| 283.98999
| 271.420013
| 281.829987
| 281.531281
| 25,973,500
|
2023-06-16
| 284.75
| 287.850006
| 280.130005
| 281
| 280.702179
| 43,102,500
|
2023-06-20
| 278.730011
| 284.799988
| 276.220001
| 284.329987
| 284.028625
| 20,701,600
|
2023-06-21
| 283.529999
| 284
| 278.359985
| 281.640015
| 281.341522
| 20,556,200
|
2023-06-22
| 279.079987
| 285.26001
| 277.790009
| 284.880005
| 284.578064
| 17,563,100
|
2023-06-23
| 281.51001
| 289.670013
| 278.950012
| 288.730011
| 288.423981
| 50,988,400
|
2023-06-26
| 288.700012
| 289.790009
| 277.600006
| 278.470001
| 278.174866
| 24,232,700
|
2023-06-27
| 282.01001
| 289.350006
| 280.649994
| 287.049988
| 286.745758
| 26,108,300
|
2023-06-28
| 284.820007
| 289.549988
| 284.059998
| 285.290009
| 284.98764
| 16,722,100
|
2023-06-29
| 284.5
| 286.570007
| 280.690002
| 281.529999
| 281.231598
| 15,395,700
|
2023-06-30
| 284.76001
| 289.049988
| 284.420013
| 286.980011
| 286.675842
| 19,676,000
|
2023-07-03
| 286.700012
| 289.399994
| 284.850006
| 286.019989
| 285.716827
| 8,629,300
|
2023-07-05
| 287.649994
| 298.119995
| 286.359985
| 294.369995
| 294.057983
| 33,865,500
|
2023-07-06
| 295.890015
| 298.119995
| 291.309998
| 291.98999
| 291.680511
| 47,600,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.