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
|
|---|---|---|---|---|---|---|
2023-07-07
| 292.179993
| 296.200012
| 288.660004
| 290.529999
| 290.222076
| 25,546,200
|
2023-07-10
| 295.549988
| 298.130005
| 287.049988
| 294.100006
| 293.7883
| 37,058,300
|
2023-07-11
| 293.899994
| 300.179993
| 291.899994
| 298.290009
| 297.973846
| 27,585,900
|
2023-07-12
| 301.75
| 309.450012
| 300.100006
| 309.339996
| 309.012115
| 36,677,100
|
2023-07-13
| 313.619995
| 316.23999
| 310.290009
| 313.410004
| 313.07782
| 30,281,000
|
2023-07-14
| 311.790009
| 314.880005
| 307.359985
| 308.869995
| 308.542633
| 22,576,000
|
2023-07-17
| 307.540009
| 311.709991
| 304.709991
| 310.619995
| 310.290771
| 25,323,100
|
2023-07-18
| 310.880005
| 314.200012
| 307.619995
| 312.049988
| 311.719238
| 20,764,600
|
2023-07-19
| 313.029999
| 318.679993
| 310.519989
| 316.01001
| 315.675079
| 21,763,700
|
2023-07-20
| 313.5
| 315.540009
| 302.220001
| 302.519989
| 302.199341
| 23,836,900
|
2023-07-21
| 304.570007
| 305.459991
| 291.200012
| 294.26001
| 293.94812
| 42,089,700
|
2023-07-24
| 295.779999
| 297.519989
| 288.299988
| 291.609985
| 291.300903
| 24,915,700
|
2023-07-25
| 295.190002
| 298.299988
| 291.859985
| 294.470001
| 294.157898
| 19,585,600
|
2023-07-26
| 301.190002
| 301.769989
| 291.899994
| 298.570007
| 298.253571
| 47,256,900
|
2023-07-27
| 325.119995
| 325.350006
| 309.839996
| 311.709991
| 311.379608
| 64,229,200
|
2023-07-28
| 316.880005
| 326.200012
| 314.25
| 325.480011
| 325.13504
| 39,220,300
|
2023-07-31
| 323.690002
| 325.660004
| 317.589996
| 318.600006
| 318.262329
| 25,799,600
|
2023-08-01
| 317.540009
| 324.140015
| 314.660004
| 322.709991
| 322.36795
| 22,817,900
|
2023-08-02
| 318
| 318.390015
| 310.649994
| 314.309998
| 313.976868
| 20,461,100
|
2023-08-03
| 309.929993
| 315.950012
| 309.929993
| 313.190002
| 312.858063
| 15,180,200
|
2023-08-04
| 314.959991
| 318.410004
| 310.200012
| 310.730011
| 310.400665
| 17,600,200
|
2023-08-07
| 313.230011
| 317.070007
| 310.459991
| 316.559998
| 316.224487
| 16,236,500
|
2023-08-08
| 314.399994
| 317.890015
| 310.109985
| 312.640015
| 312.308655
| 15,183,500
|
2023-08-09
| 312.880005
| 313.630005
| 302.850006
| 305.209991
| 304.886505
| 19,955,800
|
2023-08-10
| 307.940002
| 312.339996
| 303.869995
| 305.73999
| 305.415955
| 14,358,900
|
2023-08-11
| 302.570007
| 304.720001
| 300.359985
| 301.640015
| 301.320313
| 13,967,800
|
2023-08-14
| 300.980011
| 306.209991
| 298.25
| 306.190002
| 305.865479
| 15,641,900
|
2023-08-15
| 306.140015
| 307.230011
| 300.029999
| 301.950012
| 301.629974
| 11,623,600
|
2023-08-16
| 300.200012
| 301.079987
| 294.279999
| 294.290009
| 293.978088
| 18,547,700
|
2023-08-17
| 293.049988
| 296.049988
| 284.950012
| 285.089996
| 284.787842
| 23,950,100
|
2023-08-18
| 279.029999
| 285.690002
| 274.380005
| 283.25
| 282.949799
| 34,061,200
|
2023-08-21
| 283.450012
| 290.5
| 281.850006
| 289.899994
| 289.592743
| 20,181,500
|
2023-08-22
| 292.549988
| 292.899994
| 286.75
| 287.600006
| 287.295197
| 12,999,900
|
2023-08-23
| 288.5
| 297.399994
| 287.670013
| 294.23999
| 293.928131
| 18,287,000
|
2023-08-24
| 298.5
| 299.459991
| 286.640015
| 286.75
| 286.446075
| 18,360,900
|
2023-08-25
| 286.130005
| 288.390015
| 276.029999
| 285.5
| 285.197388
| 23,701,400
|
2023-08-28
| 288
| 291.450012
| 285.799988
| 290.26001
| 289.952362
| 14,239,300
|
2023-08-29
| 288.579987
| 299.149994
| 288.179993
| 297.98999
| 297.674164
| 20,844,500
|
2023-08-30
| 297.170013
| 298.290009
| 293.429993
| 295.100006
| 294.787231
| 17,717,000
|
2023-08-31
| 295.799988
| 301.100006
| 295.660004
| 295.890015
| 295.576416
| 17,229,900
|
2023-09-01
| 299.369995
| 301.73999
| 294.470001
| 296.380005
| 296.065887
| 12,819,800
|
2023-09-05
| 297.019989
| 301.390015
| 295.51001
| 300.149994
| 299.831879
| 14,956,000
|
2023-09-06
| 301.709991
| 303.299988
| 295.660004
| 299.170013
| 298.852936
| 15,418,100
|
2023-09-07
| 298
| 307.049988
| 292.220001
| 298.670013
| 298.353455
| 33,748,700
|
2023-09-08
| 299.220001
| 305.25
| 296.779999
| 297.890015
| 297.57428
| 17,548,000
|
2023-09-11
| 301.410004
| 309.040009
| 301.279999
| 307.559998
| 307.234009
| 19,489,300
|
2023-09-12
| 306.329987
| 308.660004
| 300.230011
| 301.660004
| 301.340271
| 13,480,400
|
2023-09-13
| 302.359985
| 307.179993
| 301.320007
| 305.059998
| 304.736664
| 13,210,900
|
2023-09-14
| 306.73999
| 312.869995
| 305.029999
| 311.720001
| 311.389618
| 19,343,100
|
2023-09-15
| 311.609985
| 312
| 298.75
| 300.309998
| 299.991699
| 28,106,400
|
2023-09-18
| 298.190002
| 303.600006
| 297.799988
| 302.549988
| 302.229309
| 14,234,200
|
2023-09-19
| 302.480011
| 306.170013
| 299.809998
| 305.070007
| 304.746674
| 15,924,400
|
2023-09-20
| 305.049988
| 308.059998
| 299.429993
| 299.670013
| 299.352386
| 19,379,500
|
2023-09-21
| 295.700012
| 300.26001
| 293.269989
| 295.730011
| 295.416565
| 21,300,500
|
2023-09-22
| 299.299988
| 305.380005
| 298.269989
| 299.079987
| 298.763
| 25,369,600
|
2023-09-25
| 295.640015
| 300.950012
| 293.700012
| 300.829987
| 300.511139
| 18,987,000
|
2023-09-26
| 297.660004
| 300.299988
| 296.01001
| 298.959991
| 298.643127
| 19,417,200
|
2023-09-27
| 300.450012
| 301.299988
| 286.790009
| 297.73999
| 297.424408
| 36,429,800
|
2023-09-28
| 298.940002
| 306.329987
| 296.700012
| 303.959991
| 303.637817
| 22,167,100
|
2023-09-29
| 307.380005
| 310.640015
| 299.359985
| 300.209991
| 299.891815
| 25,356,600
|
2023-10-02
| 302.73999
| 307.179993
| 301.630005
| 306.820007
| 306.494812
| 16,265,600
|
2023-10-03
| 304.26001
| 306.769989
| 299.640015
| 300.940002
| 300.621033
| 17,362,300
|
2023-10-04
| 298.730011
| 306.899994
| 298.5
| 305.579987
| 305.256104
| 16,880,500
|
2023-10-05
| 304.630005
| 306.209991
| 299.5
| 304.790009
| 304.46698
| 19,130,000
|
2023-10-06
| 301.440002
| 316.309998
| 300.910004
| 315.429993
| 315.095673
| 21,784,000
|
2023-10-09
| 312.5
| 320.329987
| 311.820007
| 318.359985
| 318.022552
| 22,503,700
|
2023-10-10
| 319.119995
| 324.660004
| 318.160004
| 321.839996
| 321.498871
| 19,038,000
|
2023-10-11
| 323.01001
| 328.839996
| 322.950012
| 327.820007
| 327.472565
| 22,036,300
|
2023-10-12
| 328
| 330.540009
| 322.690002
| 324.160004
| 323.816437
| 20,530,500
|
2023-10-13
| 323.529999
| 325.049988
| 312.369995
| 314.690002
| 314.356476
| 21,341,000
|
2023-10-16
| 318.640015
| 321.820007
| 315.519989
| 321.149994
| 320.809601
| 16,536,100
|
2023-10-17
| 318.179993
| 324.399994
| 317.299988
| 324
| 323.656586
| 16,387,800
|
2023-10-18
| 321.390015
| 325.940002
| 315.559998
| 316.970001
| 316.634033
| 16,851,000
|
2023-10-19
| 319.880005
| 321.890015
| 311.75
| 312.809998
| 312.478455
| 18,709,200
|
2023-10-20
| 314.140015
| 315.299988
| 306.470001
| 308.649994
| 308.322845
| 22,287,400
|
2023-10-23
| 309.5
| 317.359985
| 307.26001
| 314.01001
| 313.677185
| 17,796,800
|
2023-10-24
| 316.779999
| 318.350006
| 310.630005
| 312.549988
| 312.218719
| 19,525,500
|
2023-10-25
| 310
| 310.880005
| 298.839996
| 299.529999
| 299.212524
| 42,192,500
|
2023-10-26
| 295
| 295
| 279.399994
| 288.350006
| 288.044373
| 66,684,100
|
2023-10-27
| 294.480011
| 299.309998
| 292.970001
| 296.730011
| 296.415497
| 29,596,300
|
2023-10-30
| 299.089996
| 309.399994
| 299.049988
| 302.660004
| 302.339203
| 28,435,100
|
2023-10-31
| 303.309998
| 303.679993
| 296.859985
| 301.269989
| 300.950684
| 19,434,200
|
2023-11-01
| 301.850006
| 312.73999
| 301.850006
| 311.850006
| 311.51947
| 20,434,600
|
2023-11-02
| 317.299988
| 318.820007
| 308.329987
| 310.869995
| 310.540497
| 21,631,800
|
2023-11-03
| 312.549988
| 315.549988
| 311.019989
| 314.600006
| 314.266571
| 16,754,100
|
2023-11-06
| 315.980011
| 318.329987
| 314.450012
| 315.799988
| 315.465271
| 12,887,700
|
2023-11-07
| 317.059998
| 321
| 315.119995
| 318.820007
| 318.482086
| 14,055,600
|
2023-11-08
| 318.140015
| 321.329987
| 314.880005
| 319.779999
| 319.441071
| 13,609,700
|
2023-11-09
| 319.420013
| 324.179993
| 318.799988
| 320.549988
| 320.210236
| 16,103,100
|
2023-11-10
| 319.940002
| 329.100006
| 319.459991
| 328.769989
| 328.421539
| 19,096,200
|
2023-11-13
| 326.200012
| 332.329987
| 325.700012
| 329.190002
| 328.841095
| 16,908,900
|
2023-11-14
| 334.540009
| 338.100006
| 333.329987
| 336.309998
| 335.953552
| 17,179,400
|
2023-11-15
| 337.929993
| 338.399994
| 330.019989
| 332.709991
| 332.357361
| 14,531,200
|
2023-11-16
| 329.369995
| 334.579987
| 326.380005
| 334.190002
| 333.835785
| 18,932,600
|
2023-11-17
| 330.26001
| 335.5
| 329.350006
| 335.040009
| 334.684906
| 14,494,400
|
2023-11-20
| 334.890015
| 341.869995
| 334.190002
| 339.970001
| 339.60968
| 16,960,500
|
2023-11-21
| 338.329987
| 339.899994
| 335.899994
| 336.980011
| 336.622864
| 12,027,900
|
2023-11-22
| 339.209991
| 342.920013
| 338.579987
| 341.48999
| 341.128052
| 10,702,700
|
2023-11-24
| 340.130005
| 341.859985
| 336.769989
| 338.230011
| 337.871521
| 5,467,500
|
2023-11-27
| 336.179993
| 339.899994
| 334.200012
| 334.700012
| 334.345276
| 15,684,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.