Search is not available for this dataset
Date
date32 | Adj Close
float64 22.6
259
| Volume
int64 23.2M
648M
| Open
float64 22.5
258
| High
float64 22.9
260
| Low
float64 22.4
258
|
|---|---|---|---|---|---|
2024-04-03 | 169.65 | 47,691,720 | 168.79 | 170.68 | 168.58 |
2024-04-02 | 168.84 | 49,329,480 | 169.08 | 169.34 | 168.2302 |
2024-04-01 | 170.03 | 46,240,500 | 171.19 | 171.25 | 169.475 |
2024-03-28 | 171.48 | 65,672,690 | 171.75 | 172.23 | 170.51 |
2024-03-27 | 173.31 | 60,273,270 | 170.41 | 173.6 | 170.11 |
2024-03-26 | 169.71 | 57,388,450 | 170 | 171.42 | 169.58 |
2024-03-25 | 170.85 | 54,288,330 | 170.565 | 171.94 | 169.45 |
2024-03-22 | 172.28 | 71,160,140 | 171.76 | 173.05 | 170.06 |
2024-03-21 | 171.37 | 106,181,300 | 177.05 | 177.49 | 170.84 |
2024-03-20 | 178.67 | 53,423,100 | 175.72 | 178.67 | 175.09 |
2024-03-19 | 176.08 | 55,215,240 | 174.34 | 176.605 | 173.03 |
2024-03-18 | 173.72 | 75,604,180 | 175.57 | 177.71 | 173.52 |
2024-03-15 | 172.62 | 121,752,700 | 171.17 | 172.62 | 170.285 |
2024-03-14 | 173 | 72,913,510 | 172.91 | 174.3078 | 172.05 |
2024-03-13 | 171.13 | 52,488,690 | 172.77 | 173.185 | 170.76 |
2024-03-12 | 173.23 | 59,825,370 | 173.15 | 174.03 | 171.01 |
2024-03-11 | 172.75 | 60,139,470 | 172.94 | 174.38 | 172.05 |
2024-03-08 | 170.73 | 76,267,040 | 169 | 173.7 | 168.94 |
2024-03-07 | 169 | 71,765,060 | 169.15 | 170.73 | 168.49 |
2024-03-06 | 169.12 | 68,587,710 | 171.06 | 171.24 | 168.68 |
2024-03-05 | 170.12 | 95,132,360 | 170.76 | 172.04 | 169.62 |
2024-03-04 | 175.1 | 81,510,100 | 176.15 | 176.9 | 173.79 |
2024-03-01 | 179.66 | 73,563,080 | 179.55 | 180.53 | 177.38 |
2024-02-29 | 180.75 | 136,682,600 | 181.27 | 182.57 | 179.53 |
2024-02-28 | 181.42 | 48,953,940 | 182.51 | 183.12 | 180.13 |
2024-02-27 | 182.63 | 54,318,850 | 181.1 | 183.9225 | 179.56 |
2024-02-26 | 181.16 | 40,867,420 | 182.24 | 182.76 | 180.65 |
2024-02-23 | 182.52 | 45,119,680 | 185.01 | 185.04 | 182.23 |
2024-02-22 | 184.37 | 52,292,210 | 183.48 | 184.955 | 182.46 |
2024-02-21 | 182.32 | 41,529,670 | 181.94 | 182.8888 | 180.66 |
2024-02-20 | 181.56 | 53,665,550 | 181.79 | 182.43 | 180 |
2024-02-16 | 182.31 | 49,752,470 | 183.42 | 184.85 | 181.665 |
2024-02-15 | 183.86 | 65,434,500 | 183.55 | 184.49 | 181.35 |
2024-02-14 | 184.15 | 54,630,520 | 185.32 | 185.53 | 182.44 |
2024-02-13 | 185.04 | 56,529,530 | 185.77 | 186.21 | 183.5128 |
2024-02-12 | 187.15 | 41,781,930 | 188.415 | 188.67 | 186.79 |
2024-02-09 | 188.85 | 45,155,220 | 188.65 | 189.99 | 188 |
2024-02-08 | 188.32 | 40,962,050 | 189.385 | 189.535 | 187.35 |
2024-02-07 | 189.41 | 53,438,960 | 190.64 | 191.05 | 188.61 |
2024-02-06 | 189.3 | 43,490,760 | 186.86 | 189.31 | 186.7695 |
2024-02-05 | 187.68 | 69,668,820 | 188.15 | 189.25 | 185.84 |
2024-02-02 | 185.85 | 102,551,700 | 179.86 | 187.33 | 179.25 |
2024-02-01 | 186.86 | 64,885,410 | 183.985 | 186.95 | 183.82 |
2024-01-31 | 184.4 | 55,467,800 | 187.04 | 187.095 | 184.35 |
2024-01-30 | 188.04 | 55,859,370 | 190.94 | 191.8 | 187.47 |
2024-01-29 | 191.73 | 47,145,620 | 192.01 | 192.2 | 189.58 |
2024-01-26 | 192.42 | 44,594,010 | 194.27 | 194.76 | 191.94 |
2024-01-25 | 194.17 | 54,822,130 | 195.22 | 196.2675 | 193.1125 |
2024-01-24 | 194.5 | 53,631,320 | 195.42 | 196.38 | 194.34 |
2024-01-23 | 195.18 | 42,355,590 | 195.02 | 195.75 | 193.8299 |
2024-01-22 | 193.89 | 60,133,850 | 192.3 | 195.33 | 192.26 |
2024-01-19 | 191.56 | 68,902,990 | 189.33 | 191.95 | 188.82 |
2024-01-18 | 188.63 | 78,005,750 | 186.09 | 189.14 | 185.83 |
2024-01-17 | 182.68 | 47,317,430 | 181.27 | 182.93 | 180.3 |
2024-01-16 | 183.63 | 65,603,040 | 182.16 | 184.26 | 180.934 |
2024-01-12 | 185.92 | 40,477,780 | 186.06 | 186.74 | 185.19 |
2024-01-11 | 185.59 | 49,128,410 | 186.54 | 187.05 | 183.62 |
2024-01-10 | 186.19 | 46,792,910 | 184.35 | 186.4 | 183.92 |
2024-01-09 | 185.14 | 42,841,810 | 183.92 | 185.15 | 182.73 |
2024-01-08 | 185.56 | 59,144,470 | 182.085 | 185.6 | 181.5 |
2024-01-05 | 181.18 | 62,379,660 | 181.99 | 182.76 | 180.17 |
2024-01-04 | 181.91 | 71,983,570 | 182.15 | 183.0872 | 180.88 |
2024-01-03 | 184.25 | 58,414,460 | 184.22 | 185.88 | 183.43 |
2024-01-02 | 185.64 | 82,488,670 | 187.15 | 188.44 | 183.885 |
2023-12-29 | 192.53 | 42,672,150 | 193.9 | 194.4 | 191.725 |
2023-12-28 | 193.58 | 34,049,900 | 194.14 | 194.66 | 193.17 |
2023-12-27 | 193.15 | 48,087,680 | 192.49 | 193.5 | 191.09 |
2023-12-26 | 193.05 | 28,919,310 | 193.61 | 193.89 | 192.83 |
2023-12-22 | 193.6 | 37,149,570 | 195.18 | 195.41 | 192.97 |
2023-12-21 | 194.68 | 46,482,550 | 196.1 | 197.08 | 193.5 |
2023-12-20 | 194.83 | 52,242,820 | 196.9 | 197.68 | 194.83 |
2023-12-19 | 196.94 | 40,714,050 | 196.16 | 196.95 | 195.89 |
2023-12-18 | 195.89 | 55,751,860 | 196.09 | 196.63 | 194.39 |
2023-12-15 | 197.57 | 128,538,400 | 197.53 | 198.3999 | 197 |
2023-12-14 | 198.11 | 66,831,570 | 198.02 | 199.62 | 196.16 |
2023-12-13 | 197.96 | 70,404,180 | 195.09 | 198 | 194.85 |
2023-12-12 | 194.71 | 52,696,900 | 193.08 | 194.72 | 191.721 |
2023-12-11 | 193.18 | 60,943,700 | 193.11 | 193.49 | 191.42 |
2023-12-08 | 195.71 | 53,406,360 | 194.2 | 195.99 | 193.67 |
2023-12-07 | 194.27 | 47,477,660 | 193.63 | 195 | 193.59 |
2023-12-06 | 192.32 | 41,089,740 | 194.45 | 194.76 | 192.11 |
2023-12-05 | 193.42 | 66,628,400 | 190.21 | 194.4 | 190.18 |
2023-12-04 | 189.43 | 43,389,520 | 189.98 | 190.05 | 187.4511 |
2023-12-01 | 191.24 | 45,704,820 | 190.33 | 191.56 | 189.23 |
2023-11-30 | 189.95 | 48,794,370 | 189.84 | 190.32 | 188.19 |
2023-11-29 | 189.37 | 43,014,220 | 190.9 | 192.09 | 188.97 |
2023-11-28 | 190.4 | 38,415,420 | 189.78 | 191.08 | 189.4 |
2023-11-27 | 189.79 | 40,552,610 | 189.92 | 190.67 | 188.9 |
2023-11-24 | 189.97 | 24,048,340 | 190.87 | 190.9 | 189.25 |
2023-11-22 | 191.31 | 39,630,010 | 191.49 | 192.93 | 190.825 |
2023-11-21 | 190.64 | 38,134,490 | 191.41 | 191.52 | 189.74 |
2023-11-20 | 191.45 | 46,538,610 | 189.89 | 191.905 | 189.88 |
2023-11-17 | 189.69 | 50,941,400 | 190.25 | 190.38 | 188.57 |
2023-11-16 | 189.71 | 54,412,920 | 189.57 | 190.96 | 188.65 |
2023-11-15 | 188.01 | 53,790,500 | 187.845 | 189.5 | 187.78 |
2023-11-14 | 187.44 | 60,108,380 | 187.7 | 188.11 | 186.3 |
2023-11-13 | 184.8 | 43,627,520 | 185.82 | 186.03 | 184.21 |
2023-11-10 | 186.4 | 66,177,920 | 183.97 | 186.565 | 183.53 |
2023-11-09 | 182.41 | 53,763,540 | 182.96 | 184.12 | 181.81 |
2023-11-08 | 182.89 | 49,340,280 | 182.35 | 183.45 | 181.59 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.