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
|
|---|---|---|---|---|---|---|
2023-11-28
| 333.399994
| 339.380005
| 333.399994
| 338.98999
| 338.630707
| 12,637,200
|
2023-11-29
| 339.690002
| 339.899994
| 330.779999
| 332.200012
| 331.847931
| 16,024,500
|
2023-11-30
| 331.890015
| 333.5
| 322.399994
| 327.149994
| 326.803253
| 23,146,400
|
2023-12-01
| 325.480011
| 326.859985
| 320.76001
| 324.820007
| 324.475739
| 15,264,700
|
2023-12-04
| 317.290009
| 320.859985
| 313.660004
| 320.019989
| 319.680817
| 19,037,100
|
2023-12-05
| 318.980011
| 321.880005
| 315.390015
| 318.290009
| 317.952667
| 16,952,100
|
2023-12-06
| 321.929993
| 322.25
| 317.040009
| 317.450012
| 317.113556
| 11,294,300
|
2023-12-07
| 317.769989
| 328.23999
| 317.769989
| 326.589996
| 326.243835
| 15,905,100
|
2023-12-08
| 323.089996
| 333.170013
| 323
| 332.75
| 332.397308
| 14,077,500
|
2023-12-11
| 329.399994
| 329.890015
| 320
| 325.279999
| 324.935242
| 25,802,500
|
2023-12-12
| 324.600006
| 334.470001
| 324.559998
| 334.220001
| 333.865753
| 18,485,500
|
2023-12-13
| 333.929993
| 338.369995
| 332.640015
| 334.73999
| 334.385193
| 16,353,300
|
2023-12-14
| 333.850006
| 334.700012
| 328.640015
| 333.170013
| 332.816895
| 19,607,300
|
2023-12-15
| 331.98999
| 338.660004
| 331.220001
| 334.920013
| 334.565033
| 30,001,600
|
2023-12-18
| 337.480011
| 347.559998
| 337.019989
| 344.619995
| 344.25473
| 18,993,900
|
2023-12-19
| 345.579987
| 353.600006
| 345.119995
| 350.359985
| 349.988647
| 17,729,400
|
2023-12-20
| 348.649994
| 354.959991
| 347.790009
| 349.279999
| 348.90979
| 16,369,900
|
2023-12-21
| 352.980011
| 356.410004
| 349.209991
| 354.089996
| 353.714691
| 15,289,600
|
2023-12-22
| 355.579987
| 357.200012
| 351.220001
| 353.390015
| 353.015472
| 11,764,200
|
2023-12-26
| 354.98999
| 356.980011
| 353.450012
| 354.829987
| 354.453918
| 9,898,600
|
2023-12-27
| 356.070007
| 359
| 355.309998
| 357.829987
| 357.450714
| 13,207,900
|
2023-12-28
| 359.700012
| 361.899994
| 357.809998
| 358.320007
| 357.940216
| 11,798,800
|
2023-12-29
| 358.98999
| 360
| 351.820007
| 353.959991
| 353.584839
| 14,980,500
|
2024-01-02
| 351.320007
| 353.160004
| 340.01001
| 346.290009
| 345.922974
| 19,042,200
|
2024-01-03
| 344.980011
| 347.950012
| 343.179993
| 344.470001
| 344.104889
| 15,451,100
|
2024-01-04
| 344.5
| 348.149994
| 343.399994
| 347.119995
| 346.752075
| 12,099,900
|
2024-01-05
| 346.98999
| 353.5
| 346.26001
| 351.950012
| 351.576996
| 13,920,700
|
2024-01-08
| 354.700012
| 358.980011
| 352.049988
| 358.660004
| 358.279877
| 13,890,200
|
2024-01-09
| 356.399994
| 360.640015
| 355.359985
| 357.429993
| 357.051147
| 13,463,900
|
2024-01-10
| 360.170013
| 372.940002
| 359.079987
| 370.470001
| 370.077332
| 22,117,200
|
2024-01-11
| 372.130005
| 372.779999
| 362.929993
| 369.670013
| 369.278198
| 17,205,400
|
2024-01-12
| 370.160004
| 377.059998
| 369.540009
| 374.48999
| 374.093079
| 19,295,700
|
2024-01-16
| 373.649994
| 375.609985
| 367.230011
| 367.459991
| 367.070526
| 15,306,900
|
2024-01-17
| 366.299988
| 368.540009
| 358.609985
| 368.369995
| 367.979553
| 12,724,800
|
2024-01-18
| 371.48999
| 376.850006
| 370.950012
| 376.130005
| 375.731354
| 16,354,300
|
2024-01-19
| 379
| 384.359985
| 377.970001
| 383.450012
| 383.04361
| 21,470,100
|
2024-01-22
| 387.950012
| 390.350006
| 381.160004
| 381.779999
| 381.375366
| 17,680,500
|
2024-01-23
| 384.619995
| 388.380005
| 382.079987
| 385.200012
| 384.791748
| 15,506,100
|
2024-01-24
| 390
| 396.149994
| 387.809998
| 390.700012
| 390.285919
| 15,698,500
|
2024-01-25
| 390.170013
| 395.48999
| 385.660004
| 393.179993
| 392.763275
| 15,091,100
|
2024-01-26
| 394.350006
| 396.790009
| 391.589996
| 394.140015
| 393.72226
| 13,163,700
|
2024-01-29
| 394.98999
| 402.929993
| 393.100006
| 401.019989
| 400.59494
| 18,742,400
|
2024-01-30
| 403.589996
| 406.359985
| 399.570007
| 400.059998
| 399.635986
| 18,614,700
|
2024-01-31
| 389
| 398
| 387.100006
| 390.140015
| 389.726501
| 20,180,800
|
2024-02-01
| 393.940002
| 400.5
| 393.049988
| 394.779999
| 394.361572
| 29,727,100
|
2024-02-02
| 459.600006
| 485.959991
| 453.01001
| 474.98999
| 474.486542
| 84,615,500
|
2024-02-05
| 469.880005
| 471.899994
| 459.220001
| 459.410004
| 458.923065
| 40,832,400
|
2024-02-06
| 464
| 467.119995
| 453
| 454.720001
| 454.238037
| 21,655,200
|
2024-02-07
| 458
| 471.519989
| 456.179993
| 469.589996
| 469.092285
| 23,066,000
|
2024-02-08
| 468.320007
| 470.589996
| 465.029999
| 470
| 469.501862
| 18,815,100
|
2024-02-09
| 472.950012
| 473.589996
| 467.470001
| 468.109985
| 467.613831
| 18,413,100
|
2024-02-12
| 468.190002
| 479.149994
| 466.579987
| 468.899994
| 468.403015
| 19,382,000
|
2024-02-13
| 456.869995
| 467.890015
| 455.089996
| 460.119995
| 459.632324
| 20,916,600
|
2024-02-14
| 467.929993
| 474.109985
| 466.089996
| 473.279999
| 472.778381
| 16,858,400
|
2024-02-15
| 475.279999
| 488.619995
| 472.220001
| 484.029999
| 483.516968
| 24,212,300
|
2024-02-16
| 478.109985
| 478.959991
| 469.209991
| 473.320007
| 472.818329
| 23,306,500
|
2024-02-20
| 469.720001
| 476.179993
| 466.559998
| 471.75
| 471.25
| 18,015,500
|
2024-02-21
| 466.5
| 469
| 461.790009
| 468.029999
| 468.029999
| 12,977,100
|
2024-02-22
| 480.23999
| 489.98999
| 476.059998
| 486.130005
| 486.130005
| 21,625,800
|
2024-02-23
| 488.049988
| 494.359985
| 482.350006
| 484.029999
| 484.029999
| 18,374,300
|
2024-02-26
| 483.470001
| 486.140015
| 480.600006
| 481.73999
| 481.73999
| 12,101,400
|
2024-02-27
| 479.980011
| 487.269989
| 479.920013
| 487.049988
| 487.049988
| 10,809,600
|
2024-02-28
| 485
| 491.049988
| 482.75
| 484.019989
| 484.019989
| 12,715,500
|
2024-02-29
| 488.440002
| 491.700012
| 482.609985
| 490.130005
| 490.130005
| 17,732,000
|
2024-03-01
| 492.109985
| 504.25
| 491.850006
| 502.299988
| 502.299988
| 16,273,600
|
2024-03-04
| 503
| 504.420013
| 496.420013
| 498.190002
| 498.190002
| 12,324,100
|
2024-03-05
| 495
| 495.579987
| 487.890015
| 490.220001
| 490.220001
| 15,325,300
|
2024-03-06
| 497.630005
| 502.970001
| 494.290009
| 496.089996
| 496.089996
| 11,757,900
|
2024-03-07
| 503.279999
| 519.849976
| 501.380005
| 512.190002
| 512.190002
| 18,586,400
|
2024-03-08
| 514.190002
| 523.570007
| 499.350006
| 505.950012
| 505.950012
| 18,575,200
|
2024-03-11
| 497.01001
| 497.320007
| 476
| 483.589996
| 483.589996
| 20,428,300
|
2024-03-12
| 493.26001
| 502.309998
| 484.730011
| 499.75
| 499.75
| 15,448,200
|
2024-03-13
| 495.390015
| 500.980011
| 491.029999
| 495.570007
| 495.570007
| 12,090,700
|
2024-03-14
| 500.26001
| 501.350006
| 488.160004
| 491.829987
| 491.829987
| 12,620,000
|
2024-03-15
| 489.01001
| 491.829987
| 481.299988
| 484.100006
| 484.100006
| 29,141,700
|
2024-03-18
| 491.910004
| 497.420013
| 486.809998
| 496.980011
| 496.980011
| 11,755,300
|
2024-03-19
| 488.170013
| 496.630005
| 481.279999
| 496.23999
| 496.23999
| 10,903,100
|
2024-03-20
| 499.5
| 508.200012
| 495.170013
| 505.519989
| 505.519989
| 11,711,100
|
2024-03-21
| 514.710022
| 515.039978
| 506.01001
| 507.76001
| 507.76001
| 9,712,500
|
2024-03-22
| 507
| 509.970001
| 504.339996
| 509.579987
| 509.579987
| 8,117,000
|
2024-03-25
| 505.790009
| 507.220001
| 500.23999
| 503.019989
| 503.019989
| 8,380,600
|
2024-03-26
| 505.130005
| 510
| 495.209991
| 495.890015
| 495.890015
| 11,205,400
|
2024-03-27
| 499.299988
| 499.890015
| 488.070007
| 493.859985
| 493.859985
| 9,989,700
|
2024-03-28
| 492.839996
| 492.890015
| 485.149994
| 485.579987
| 485.579987
| 15,212,800
|
2024-04-01
| 487.200012
| 497.429993
| 481.779999
| 491.350006
| 491.350006
| 9,247,000
|
2024-04-02
| 485.100006
| 497.529999
| 484.649994
| 497.369995
| 497.369995
| 11,081,000
|
2024-04-03
| 498.929993
| 507.23999
| 498.75
| 506.73999
| 506.73999
| 12,099,200
|
2024-04-04
| 516.419983
| 530
| 510.579987
| 510.920013
| 510.920013
| 26,476,300
|
2024-04-05
| 516.859985
| 530.700012
| 514.409973
| 527.340027
| 527.340027
| 19,242,000
|
2024-04-08
| 529.280029
| 531.48999
| 518.890015
| 519.25
| 519.25
| 13,260,600
|
2024-04-09
| 522.22998
| 525.869995
| 506.73999
| 516.900024
| 516.900024
| 10,881,400
|
2024-04-10
| 509.290009
| 522.559998
| 505.799988
| 519.830017
| 519.830017
| 11,418,500
|
2024-04-11
| 521.109985
| 523.859985
| 517.289978
| 523.159973
| 523.159973
| 10,369,500
|
2024-04-12
| 517.75
| 520.190002
| 509.329987
| 511.899994
| 511.899994
| 11,944,900
|
2024-04-15
| 516.719971
| 518.530029
| 497.279999
| 500.230011
| 500.230011
| 13,512,900
|
2024-04-16
| 498.109985
| 504.769989
| 497.109985
| 499.76001
| 499.76001
| 9,847,900
|
2024-04-17
| 503.100006
| 503.160004
| 487.140015
| 494.170013
| 494.170013
| 12,193,700
|
2024-04-18
| 499.820007
| 512.210022
| 499.040009
| 501.799988
| 501.799988
| 14,808,700
|
2024-04-19
| 502.799988
| 502.799988
| 475.730011
| 481.070007
| 481.070007
| 25,111,000
|
2024-04-22
| 489.720001
| 492.01001
| 473.399994
| 481.730011
| 481.730011
| 17,271,100
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.