Unnamed: 0 int64 0 3.64k | Date stringlengths 6 8 | Open float64 1.08 411 | High float64 1.11 414 | Low float64 1 406 | Close float64 1.05 410 | Adj Close float64 1.05 410 | Volume int64 1.78M 914M |
|---|---|---|---|---|---|---|---|
3,100 | 10/20/22 | 208.279999 | 215.550003 | 202 | 207.279999 | 207.279999 | 117,798,100 |
3,101 | 10/21/22 | 206.419998 | 214.660004 | 203.800003 | 214.440002 | 214.440002 | 75,713,800 |
3,102 | 10/24/22 | 205.820007 | 213.5 | 198.589996 | 211.25 | 211.25 | 100,446,800 |
3,103 | 10/25/22 | 210.100006 | 224.350006 | 210 | 222.419998 | 222.419998 | 96,507,900 |
3,104 | 10/26/22 | 219.399994 | 230.600006 | 218.199997 | 224.639999 | 224.639999 | 85,012,500 |
3,105 | 10/27/22 | 229.770004 | 233.809998 | 222.850006 | 225.089996 | 225.089996 | 61,638,800 |
3,106 | 10/28/22 | 225.399994 | 228.860001 | 216.350006 | 228.520004 | 228.520004 | 69,152,400 |
3,107 | 10/31/22 | 226.190002 | 229.850006 | 221.940002 | 227.539993 | 227.539993 | 61,554,300 |
3,108 | 11/1/22 | 234.050003 | 237.399994 | 227.279999 | 227.820007 | 227.820007 | 62,688,800 |
3,109 | 11/2/22 | 226.039993 | 227.869995 | 214.820007 | 214.979996 | 214.979996 | 63,070,300 |
3,110 | 11/3/22 | 211.360001 | 221.199997 | 210.139999 | 215.309998 | 215.309998 | 56,538,800 |
3,111 | 11/4/22 | 222.600006 | 223.800003 | 203.080002 | 207.470001 | 207.470001 | 98,622,200 |
3,112 | 11/7/22 | 208.649994 | 208.899994 | 196.660004 | 197.080002 | 197.080002 | 93,916,500 |
3,113 | 11/8/22 | 194.020004 | 195.199997 | 186.75 | 191.300003 | 191.300003 | 128,803,400 |
3,114 | 11/9/22 | 190.779999 | 195.889999 | 177.119995 | 177.589996 | 177.589996 | 127,062,700 |
3,115 | 11/10/22 | 189.899994 | 191 | 180.029999 | 190.720001 | 190.720001 | 132,703,000 |
3,116 | 11/11/22 | 186 | 196.520004 | 182.589996 | 195.970001 | 195.970001 | 114,403,600 |
3,117 | 11/14/22 | 192.770004 | 195.729996 | 186.339996 | 190.949997 | 190.949997 | 92,226,600 |
3,118 | 11/15/22 | 195.880005 | 200.820007 | 192.059998 | 194.419998 | 194.419998 | 91,293,800 |
3,119 | 11/16/22 | 191.509995 | 192.570007 | 185.660004 | 186.919998 | 186.919998 | 66,567,600 |
3,120 | 11/17/22 | 183.960007 | 186.160004 | 180.899994 | 183.169998 | 183.169998 | 64,336,000 |
3,121 | 11/18/22 | 185.050003 | 185.190002 | 176.550003 | 180.190002 | 180.190002 | 76,048,900 |
3,122 | 11/21/22 | 175.850006 | 176.770004 | 167.539993 | 167.869995 | 167.869995 | 92,882,700 |
3,123 | 11/22/22 | 168.630005 | 170.919998 | 166.190002 | 169.910004 | 169.910004 | 78,452,300 |
3,124 | 11/23/22 | 173.570007 | 183.619995 | 172.5 | 183.199997 | 183.199997 | 109,536,700 |
3,125 | 11/25/22 | 185.059998 | 185.199997 | 180.630005 | 182.860001 | 182.860001 | 50,672,700 |
3,126 | 11/28/22 | 179.960007 | 188.5 | 179 | 182.919998 | 182.919998 | 92,905,200 |
3,127 | 11/29/22 | 184.990006 | 186.380005 | 178.75 | 180.830002 | 180.830002 | 83,357,100 |
3,128 | 11/30/22 | 182.429993 | 194.759995 | 180.630005 | 194.699997 | 194.699997 | 109,186,400 |
3,129 | 12/1/22 | 197.080002 | 198.919998 | 191.800003 | 194.699997 | 194.699997 | 80,046,200 |
3,130 | 12/2/22 | 191.779999 | 196.25 | 191.110001 | 194.860001 | 194.860001 | 73,645,900 |
3,131 | 12/5/22 | 189.440002 | 191.270004 | 180.550003 | 182.449997 | 182.449997 | 93,122,700 |
3,132 | 12/6/22 | 181.220001 | 183.649994 | 175.330002 | 179.820007 | 179.820007 | 92,150,800 |
3,133 | 12/7/22 | 175.029999 | 179.380005 | 172.220001 | 174.039993 | 174.039993 | 84,213,300 |
3,134 | 12/8/22 | 172.199997 | 175.199997 | 169.059998 | 173.440002 | 173.440002 | 97,624,500 |
3,135 | 12/9/22 | 173.839996 | 182.5 | 173.360001 | 179.050003 | 179.050003 | 104,872,300 |
3,136 | 12/12/22 | 176.100006 | 177.369995 | 167.520004 | 167.820007 | 167.820007 | 109,794,500 |
3,137 | 12/13/22 | 174.869995 | 175.050003 | 156.910004 | 160.949997 | 160.949997 | 175,862,700 |
3,138 | 12/14/22 | 159.25 | 161.619995 | 155.309998 | 156.800003 | 156.800003 | 140,682,300 |
3,139 | 12/15/22 | 153.440002 | 160.929993 | 153.279999 | 157.669998 | 157.669998 | 122,334,500 |
3,140 | 12/16/22 | 159.639999 | 160.990006 | 150.039993 | 150.229996 | 150.229996 | 139,032,200 |
3,141 | 12/19/22 | 154 | 155.25 | 145.820007 | 149.869995 | 149.869995 | 139,390,600 |
3,142 | 12/20/22 | 146.050003 | 148.470001 | 137.660004 | 137.800003 | 137.800003 | 159,563,300 |
3,143 | 12/21/22 | 139.339996 | 141.259995 | 135.889999 | 137.570007 | 137.570007 | 145,417,400 |
3,144 | 12/22/22 | 136 | 136.630005 | 122.260002 | 125.349999 | 125.349999 | 210,090,300 |
3,145 | 12/23/22 | 126.370003 | 128.619995 | 121.019997 | 123.150002 | 123.150002 | 166,989,700 |
3,146 | 12/27/22 | 117.5 | 119.669998 | 108.760002 | 109.099999 | 109.099999 | 208,643,400 |
3,147 | 12/28/22 | 110.349999 | 116.269997 | 108.239998 | 112.709999 | 112.709999 | 221,070,500 |
3,148 | 12/29/22 | 120.389999 | 123.57 | 117.5 | 121.82 | 121.82 | 221,923,300 |
3,149 | 12/30/22 | 119.949997 | 124.480003 | 119.75 | 123.18 | 123.18 | 157,777,300 |
3,150 | 1/3/23 | 118.470001 | 118.800003 | 104.639999 | 108.099999 | 108.099999 | 231,402,800 |
3,151 | 1/4/23 | 109.110001 | 114.589996 | 107.519997 | 113.639999 | 113.639999 | 180,389,000 |
3,152 | 1/5/23 | 110.510002 | 111.75 | 107.160004 | 110.339996 | 110.339996 | 157,986,300 |
3,153 | 1/6/23 | 103 | 114.389999 | 101.809998 | 113.059998 | 113.059998 | 220,911,100 |
3,154 | 1/9/23 | 118.959999 | 123.519997 | 117.110001 | 119.769997 | 119.769997 | 190,284,000 |
3,155 | 1/10/23 | 121.07 | 122.760002 | 114.919998 | 118.849999 | 118.849999 | 167,642,500 |
3,156 | 1/11/23 | 122.089996 | 125.949997 | 120.510002 | 123.220001 | 123.220001 | 183,810,800 |
3,157 | 1/12/23 | 122.559998 | 124.129997 | 117 | 123.559998 | 123.559998 | 169,400,900 |
3,158 | 1/13/23 | 116.550003 | 122.629997 | 115.599999 | 122.400002 | 122.400002 | 180,714,100 |
3,159 | 1/17/23 | 125.699997 | 131.699997 | 125.019997 | 131.490006 | 131.490006 | 186,477,000 |
3,160 | 1/18/23 | 136.559998 | 136.679993 | 127.010002 | 128.779999 | 128.779999 | 195,680,300 |
3,161 | 1/19/23 | 127.260002 | 129.990006 | 124.309998 | 127.169998 | 127.169998 | 170,291,900 |
3,162 | 1/20/23 | 128.679993 | 133.509995 | 127.349999 | 133.419998 | 133.419998 | 138,858,100 |
3,163 | 1/23/23 | 135.869995 | 145.380005 | 134.270004 | 143.75 | 143.75 | 203,119,200 |
3,164 | 1/24/23 | 143 | 146.5 | 141.100006 | 143.889999 | 143.889999 | 158,699,100 |
3,165 | 1/25/23 | 141.910004 | 146.410004 | 138.070007 | 144.429993 | 144.429993 | 192,734,300 |
3,166 | 1/26/23 | 159.970001 | 161.419998 | 154.759995 | 160.270004 | 160.270004 | 234,815,100 |
3,167 | 1/27/23 | 162.429993 | 180.679993 | 161.169998 | 177.899994 | 177.899994 | 306,590,600 |
3,168 | 1/30/23 | 178.050003 | 179.770004 | 166.5 | 166.660004 | 166.660004 | 230,878,800 |
3,169 | 1/31/23 | 164.570007 | 174.300003 | 162.779999 | 173.220001 | 173.220001 | 196,813,500 |
3,170 | 2/1/23 | 173.889999 | 183.809998 | 169.929993 | 181.410004 | 181.410004 | 213,806,300 |
3,171 | 2/2/23 | 187.330002 | 196.75 | 182.610001 | 188.270004 | 188.270004 | 217,448,300 |
3,172 | 2/3/23 | 183.949997 | 199 | 183.690002 | 189.979996 | 189.979996 | 232,662,000 |
3,173 | 2/6/23 | 193.009995 | 198.169998 | 189.919998 | 194.759995 | 194.759995 | 186,188,100 |
3,174 | 2/7/23 | 196.429993 | 197.5 | 189.550003 | 196.809998 | 196.809998 | 186,010,300 |
3,175 | 2/8/23 | 196.100006 | 203 | 194.309998 | 201.289993 | 201.289993 | 180,673,600 |
3,176 | 2/9/23 | 207.779999 | 214 | 204.770004 | 207.320007 | 207.320007 | 215,431,400 |
3,177 | 2/10/23 | 202.229996 | 206.199997 | 192.889999 | 196.889999 | 196.889999 | 204,754,100 |
3,178 | 2/13/23 | 194.419998 | 196.300003 | 187.610001 | 194.639999 | 194.639999 | 172,475,500 |
3,179 | 2/14/23 | 191.940002 | 209.820007 | 189.440002 | 209.25 | 209.25 | 216,455,700 |
3,180 | 2/15/23 | 211.759995 | 214.660004 | 206.110001 | 214.240006 | 214.240006 | 181,006,400 |
3,181 | 2/16/23 | 210.779999 | 217.649994 | 201.839996 | 202.039993 | 202.039993 | 229,586,500 |
3,182 | 2/17/23 | 199.990006 | 208.440002 | 197.5 | 208.309998 | 208.309998 | 213,738,500 |
3,183 | 2/21/23 | 204.990006 | 209.710007 | 197.220001 | 197.369995 | 197.369995 | 180,018,600 |
3,184 | 2/22/23 | 197.929993 | 201.990006 | 191.779999 | 200.860001 | 200.860001 | 191,828,500 |
3,185 | 2/23/23 | 203.910004 | 205.139999 | 196.330002 | 202.070007 | 202.070007 | 146,360,000 |
3,186 | 2/24/23 | 196.330002 | 197.669998 | 192.800003 | 196.880005 | 196.880005 | 142,228,100 |
3,187 | 2/27/23 | 202.029999 | 209.419998 | 201.259995 | 207.630005 | 207.630005 | 161,028,300 |
3,188 | 2/28/23 | 210.589996 | 211.229996 | 203.75 | 205.710007 | 205.710007 | 153,144,900 |
3,189 | 3/1/23 | 206.210007 | 207.199997 | 198.520004 | 202.770004 | 202.770004 | 156,852,800 |
3,190 | 3/2/23 | 186.740006 | 193.75 | 186.009995 | 190.899994 | 190.899994 | 181,500,700 |
3,191 | 3/3/23 | 194.800003 | 200.479996 | 192.880005 | 197.789993 | 197.789993 | 154,193,300 |
3,192 | 3/6/23 | 198.539993 | 198.600006 | 192.300003 | 193.809998 | 193.809998 | 128,100,100 |
3,193 | 3/7/23 | 191.380005 | 194.199997 | 186.100006 | 187.710007 | 187.710007 | 148,125,800 |
3,194 | 3/8/23 | 185.039993 | 186.5 | 180 | 182 | 182 | 151,897,800 |
3,195 | 3/9/23 | 180.25 | 185.179993 | 172.509995 | 172.919998 | 172.919998 | 170,023,800 |
3,196 | 3/10/23 | 175.130005 | 178.289993 | 168.440002 | 173.440002 | 173.440002 | 191,488,900 |
3,197 | 3/13/23 | 167.460007 | 177.350006 | 163.910004 | 174.479996 | 174.479996 | 167,790,300 |
3,198 | 3/14/23 | 177.309998 | 183.800003 | 177.139999 | 183.259995 | 183.259995 | 143,717,900 |
3,199 | 3/15/23 | 180.800003 | 182.339996 | 176.029999 | 180.449997 | 180.449997 | 145,995,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.