text
stringlengths 41
58
|
|---|
Date Open High Low Close Adj Close Volume
|
Oct 10, 2025 242.16 244.82 237.62 237.95 237.95 16,947,241
|
Oct 9, 2025 245.06 245.55 239.68 242.21 242.21 19,375,700
|
Oct 8, 2025 246.20 247.26 245.09 245.46 245.46 14,136,500
|
Oct 7, 2025 248.93 251.55 246.81 247.13 247.13 13,811,200
|
Oct 6, 2025 245.78 252.20 245.69 251.51 251.51 18,309,000
|
Oct 3, 2025 245.23 247.12 242.47 246.45 246.45 19,941,400
|
Oct 2, 2025 245.64 247.63 243.10 246.43 246.43 20,657,500
|
Oct 1, 2025 241.18 247.15 239.20 245.54 245.54 23,967,700
|
Sep 30, 2025 243.06 243.68 239.57 243.55 243.55 22,541,200
|
Sep 29, 2025 248.27 251.65 243.20 244.36 244.36 23,157,200
|
Sep 26, 2025 247.79 250.12 246.64 247.18 247.18 16,594,600
|
Sep 25, 2025 244.84 247.32 241.65 246.57 246.57 17,379,800
|
Sep 24, 2025 252.15 252.96 247.22 247.83 247.83 16,958,500
|
Sep 23, 2025 253.65 254.77 251.09 252.34 252.34 17,521,100
|
Sep 22, 2025 254.78 256.31 250.81 252.88 252.88 20,079,000
|
Sep 19, 2025 253.40 256.70 252.07 255.24 255.24 41,616,800
|
Sep 18, 2025 251.86 254.14 250.11 252.33 252.33 21,166,400
|
Sep 17, 2025 251.46 251.95 246.58 249.85 249.85 20,491,300
|
Sep 16, 2025 252.33 253.23 249.71 251.42 251.42 24,493,500
|
Sep 15, 2025 245.14 252.75 244.98 251.76 251.76 29,935,200
|
Sep 12, 2025 240.80 242.42 238.50 241.38 241.38 14,536,600
|
Sep 11, 2025 240.14 242.57 236.58 240.78 240.78 21,308,600
|
Sep 10, 2025 239.25 242.08 238.11 239.56 239.56 19,990,100
|
Sep 9, 2025 234.19 240.59 233.38 239.94 239.94 22,854,800
|
Sep 8, 2025 235.79 238.40 233.73 234.16 234.16 23,128,800
|
Sep 5, 2025 232.66 236.13 232.38 235.17 234.96 26,127,700
|
Sep 4, 2025 230.15 232.77 226.76 232.66 232.45 32,196,000
|
Sep 3, 2025 226.48 231.80 225.12 231.10 230.89 72,250,300
|
Sep 2, 2025 208.99 212.37 206.96 211.99 211.80 28,900,100
|
Aug 29, 2025 211.27 215.34 210.97 213.53 213.34 24,682,200
|
Aug 28, 2025 207.84 212.90 207.60 212.37 212.18 20,915,700
|
Aug 27, 2025 206.46 209.57 206.39 208.21 208.02 15,249,000
|
Aug 26, 2025 208.37 208.46 206.45 207.95 207.76 23,051,000
|
Aug 25, 2025 207.00 211.09 205.95 209.16 208.97 22,788,800
|
Aug 22, 2025 203.96 209.23 202.13 206.72 206.54 25,723,700
|
Aug 21, 2025 200.72 203.36 200.40 200.62 200.44 11,768,900
|
Aug 20, 2025 201.68 202.17 197.46 200.19 200.01 13,971,700
|
Aug 19, 2025 203.90 204.29 200.93 202.49 202.31 13,476,600
|
Aug 18, 2025 205.07 206.14 203.41 204.29 204.11 13,000,200
|
Aug 15, 2025 204.72 207.33 202.09 204.91 204.73 21,111,400
|
Aug 14, 2025 202.56 205.42 202.32 203.82 203.64 17,777,100
|
Aug 13, 2025 204.98 205.43 198.64 203.03 202.85 19,573,000
|
Aug 12, 2025 202.10 205.13 201.40 204.16 203.98 19,854,000
|
Aug 11, 2025 201.55 202.16 199.80 201.63 201.45 16,690,200
|
Aug 8, 2025 197.98 203.43 197.90 202.09 201.91 24,379,900
|
Aug 7, 2025 197.71 198.37 195.22 197.28 197.10 14,660,600
|
Aug 6, 2025 195.25 197.38 194.47 196.92 196.74 15,383,700
|
Aug 5, 2025 195.54 198.70 194.68 195.32 195.15 19,010,200
|
Aug 4, 2025 191.18 196.08 190.92 195.75 195.58 23,386,000
|
Aug 1, 2025 189.78 191.62 188.70 189.95 189.78 21,236,700
|
Jul 31, 2025 196.60 196.83 192.08 192.86 192.69 27,852,000
|
Jul 30, 2025 196.30 198.48 195.56 197.44 197.26 21,150,500
|
Jul 29, 2025 193.30 196.66 192.99 196.43 196.25 31,891,600
|
Jul 28, 2025 194.41 194.82 191.85 193.42 193.25 25,553,500
|
Jul 25, 2025 192.93 195.27 192.13 194.08 193.91 31,101,800
|
Jul 24, 2025 198.11 198.97 191.95 193.20 193.03 45,252,100
|
Jul 23, 2025 192.36 193.36 190.18 191.51 191.34 34,068,100
|
Jul 22, 2025 192.42 193.36 188.49 192.11 191.94 26,212,900
|
Jul 21, 2025 187.10 191.26 187.05 191.15 190.98 24,665,000
|
Jul 18, 2025 186.62 187.36 184.73 185.94 185.77 21,033,400
|
Jul 17, 2025 183.12 185.19 181.50 184.70 184.54 21,654,400
|
Jul 16, 2025 184.32 185.34 183.08 183.77 183.61 21,152,600
|
Jul 15, 2025 183.94 185.41 182.39 183.10 182.94 23,911,600
|
Jul 14, 2025 182.07 184.73 180.71 182.81 182.65 20,990,400
|
Jul 11, 2025 177.91 182.61 177.54 181.31 181.15 23,975,700
|
Jul 10, 2025 176.67 179.59 175.74 178.70 178.54 24,693,700
|
Jul 9, 2025 176.11 180.28 173.88 177.66 177.50 31,288,000
|
Jul 8, 2025 178.78 178.79 173.92 175.16 175.00 24,108,600
|
Jul 7, 2025 180.13 180.34 176.64 177.56 177.40 20,991,400
|
Jul 3, 2025 179.82 180.77 178.19 180.55 180.39 13,287,400
|
Jul 2, 2025 176.54 179.93 176.09 179.76 179.60 19,325,900
|
Jul 1, 2025 176.80 177.22 174.66 176.91 176.75 25,778,500
|
Jun 30, 2025 180.79 181.58 175.50 177.39 177.23 43,964,600
|
Jun 27, 2025 174.63 178.84 172.71 178.27 178.11 74,053,100
|
Jun 26, 2025 173.38 174.65 170.86 174.43 174.27 25,909,100
|
Jun 25, 2025 168.65 173.36 168.56 171.49 171.34 23,627,400
|
Jun 24, 2025 167.68 169.25 166.91 167.74 167.59 27,310,300
|
Jun 23, 2025 167.32 168.48 163.33 166.01 165.86 36,975,600
|
Jun 20, 2025 174.87 175.37 166.27 167.73 167.58 55,402,600
|
Jun 18, 2025 177.28 177.82 172.84 173.98 173.82 32,531,800
|
Jun 17, 2025 177.00 178.71 175.94 177.23 177.07 17,656,100
|
Jun 16, 2025 175.90 178.24 175.82 177.94 177.78 18,132,500
|
Jun 13, 2025 173.58 178.34 173.57 175.88 175.72 20,873,200
|
Jun 12, 2025 177.48 178.13 176.11 176.97 176.81 17,345,900
|
Jun 11, 2025 181.23 181.75 178.00 178.79 178.63 18,994,400
|
Jun 10, 2025 177.76 182.45 176.48 180.01 179.85 32,908,000
|
Jun 9, 2025 175.87 177.91 175.66 177.63 177.47 18,817,600
|
Jun 6, 2025 172.30 175.83 172.30 174.92 174.55 22,258,100
|
Jun 5, 2025 171.62 172.36 169.35 169.81 169.45 25,375,400
|
Jun 4, 2025 168.28 169.58 167.79 169.39 169.04 18,508,700
|
Jun 3, 2025 168.87 169.80 166.68 167.71 167.36 25,386,700
|
Jun 2, 2025 169.01 171.06 168.65 170.37 170.01 24,742,900
|
May 30, 2025 172.41 173.44 168.52 172.85 172.49 36,258,300
|
May 29, 2025 175.00 175.40 171.78 172.96 172.60 21,174,700
|
May 28, 2025 173.98 176.48 173.01 173.38 173.02 25,999,200
|
May 27, 2025 171.30 174.29 171.21 173.98 173.62 24,341,300
|
May 23, 2025 170.28 171.21 169.26 169.59 169.24 24,963,600
|
May 22, 2025 173.35 178.13 171.88 171.98 171.62 45,024,100
|
May 21, 2025 164.95 174.53 164.89 170.06 169.70 45,567,600
|
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- 10