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
|
|---|---|---|---|---|---|
2023-11-07 | 181.82 | 70,529,970 | 179.18 | 182.44 | 178.97 |
2023-11-06 | 179.23 | 63,841,310 | 176.38 | 179.43 | 176.21 |
2023-11-03 | 176.65 | 79,829,250 | 174.24 | 176.82 | 173.35 |
2023-11-02 | 177.57 | 77,334,750 | 175.52 | 177.78 | 175.46 |
2023-11-01 | 173.97 | 56,934,910 | 171 | 174.23 | 170.12 |
2023-10-31 | 170.77 | 44,846,020 | 169.35 | 170.9 | 167.9 |
2023-10-30 | 170.29 | 51,130,960 | 169.02 | 171.17 | 168.87 |
2023-10-27 | 168.22 | 58,499,130 | 166.91 | 168.96 | 166.83 |
2023-10-26 | 166.89 | 70,625,260 | 170.37 | 171.3775 | 165.67 |
2023-10-25 | 171.1 | 57,156,960 | 171.88 | 173.06 | 170.65 |
2023-10-24 | 173.44 | 43,816,640 | 173.05 | 173.67 | 171.45 |
2023-10-23 | 173 | 55,980,110 | 170.91 | 174.01 | 169.93 |
2023-10-20 | 172.88 | 64,244,030 | 175.31 | 175.42 | 172.64 |
2023-10-19 | 175.46 | 59,302,860 | 176.04 | 177.84 | 175.19 |
2023-10-18 | 175.84 | 54,764,380 | 175.58 | 177.575 | 175.11 |
2023-10-17 | 177.15 | 57,549,350 | 176.645 | 178.42 | 174.8 |
2023-10-16 | 178.72 | 52,516,980 | 176.75 | 179.075 | 176.51 |
2023-10-13 | 178.85 | 51,456,080 | 181.42 | 181.93 | 178.14 |
2023-10-12 | 180.71 | 56,743,120 | 180.07 | 182.34 | 179.04 |
2023-10-11 | 179.8 | 47,551,100 | 178.2 | 179.85 | 177.6 |
2023-10-10 | 178.39 | 43,698,020 | 178.1 | 179.72 | 177.95 |
2023-10-09 | 178.99 | 42,390,770 | 176.81 | 179.05 | 175.8 |
2023-10-06 | 177.49 | 57,266,680 | 173.8 | 177.99 | 173.18 |
2023-10-05 | 174.91 | 48,527,920 | 173.79 | 175.45 | 172.68 |
2023-10-04 | 173.66 | 53,020,290 | 171.09 | 174.21 | 170.97 |
2023-10-03 | 172.4 | 49,594,610 | 172.255 | 173.63 | 170.82 |
2023-10-02 | 173.75 | 52,164,540 | 171.22 | 174.3 | 170.93 |
2023-09-29 | 171.21 | 51,861,080 | 172.02 | 173.07 | 170.341 |
2023-09-28 | 170.69 | 56,294,420 | 169.34 | 172.03 | 167.62 |
2023-09-27 | 170.43 | 66,921,810 | 172.62 | 173.04 | 169.05 |
2023-09-26 | 171.96 | 64,588,950 | 174.82 | 175.2 | 171.66 |
2023-09-25 | 176.08 | 46,172,740 | 174.2 | 176.97 | 174.15 |
2023-09-22 | 174.79 | 56,725,390 | 174.67 | 177.079 | 174.05 |
2023-09-21 | 173.93 | 63,149,120 | 174.55 | 176.3 | 173.86 |
2023-09-20 | 175.49 | 58,436,180 | 179.26 | 179.695 | 175.4 |
2023-09-19 | 179.07 | 51,826,940 | 177.52 | 179.63 | 177.13 |
2023-09-18 | 177.97 | 67,257,570 | 176.48 | 179.38 | 176.17 |
2023-09-15 | 175.01 | 109,259,500 | 176.48 | 176.495 | 173.82 |
2023-09-14 | 175.74 | 60,895,760 | 174 | 176.1 | 173.58 |
2023-09-13 | 174.21 | 84,267,930 | 176.51 | 177.3 | 173.98 |
2023-09-12 | 176.3 | 90,370,190 | 179.49 | 180.13 | 174.82 |
2023-09-11 | 179.36 | 58,953,050 | 180.07 | 180.3 | 177.34 |
2023-09-08 | 178.18 | 65,602,070 | 178.35 | 180.239 | 177.79 |
2023-09-07 | 177.56 | 112,488,800 | 175.18 | 178.21 | 173.54 |
2023-09-06 | 182.91 | 81,755,820 | 188.4 | 188.85 | 181.47 |
2023-09-05 | 189.7 | 45,280,030 | 188.28 | 189.98 | 187.61 |
2023-09-01 | 189.46 | 45,766,500 | 189.485 | 189.92 | 188.28 |
2023-08-31 | 187.87 | 60,794,470 | 187.84 | 189.12 | 187.48 |
2023-08-30 | 187.65 | 60,813,890 | 184.94 | 187.85 | 184.74 |
2023-08-29 | 184.12 | 53,003,950 | 179.695 | 184.9 | 179.5 |
2023-08-28 | 180.19 | 43,820,700 | 180.09 | 180.59 | 178.545 |
2023-08-25 | 178.61 | 51,449,590 | 177.38 | 179.15 | 175.82 |
2023-08-24 | 176.38 | 54,945,800 | 180.674 | 181.104 | 176.01 |
2023-08-23 | 181.12 | 52,722,750 | 178.52 | 181.55 | 178.325 |
2023-08-22 | 177.23 | 42,084,250 | 177.06 | 177.68 | 176.25 |
2023-08-21 | 175.84 | 46,311,880 | 175.07 | 176.13 | 173.735 |
2023-08-18 | 174.49 | 61,172,150 | 172.3 | 175.1 | 171.96 |
2023-08-17 | 174 | 66,062,880 | 177.14 | 177.5054 | 173.48 |
2023-08-16 | 176.57 | 46,964,860 | 177.13 | 178.54 | 176.5 |
2023-08-15 | 177.45 | 43,622,590 | 178.88 | 179.48 | 177.05 |
2023-08-14 | 179.46 | 43,675,630 | 177.97 | 179.69 | 177.305 |
2023-08-11 | 177.79 | 52,036,670 | 177.32 | 178.62 | 176.55 |
2023-08-10 | 177.97 | 54,686,850 | 179.48 | 180.75 | 177.6 |
2023-08-09 | 178.19 | 60,378,490 | 180.87 | 180.93 | 177.01 |
2023-08-08 | 179.8 | 67,823,000 | 179.69 | 180.27 | 177.58 |
2023-08-07 | 178.85 | 97,576,070 | 182.13 | 183.13 | 177.35 |
2023-08-04 | 181.99 | 115,956,800 | 185.52 | 187.38 | 181.92 |
2023-08-03 | 191.17 | 62,243,280 | 191.57 | 192.37 | 190.69 |
2023-08-02 | 192.58 | 50,389,330 | 195.04 | 195.18 | 191.8507 |
2023-08-01 | 195.605 | 35,281,430 | 196.235 | 196.73 | 195.28 |
2023-07-31 | 196.45 | 38,824,110 | 196.06 | 196.49 | 195.26 |
2023-07-28 | 195.83 | 48,291,440 | 194.67 | 196.626 | 194.14 |
2023-07-27 | 193.22 | 47,460,180 | 196.02 | 197.2 | 192.55 |
2023-07-26 | 194.5 | 47,471,870 | 193.67 | 195.64 | 193.32 |
2023-07-25 | 193.62 | 37,283,200 | 193.33 | 194.44 | 192.915 |
2023-07-24 | 192.75 | 45,505,100 | 193.41 | 194.91 | 192.25 |
2023-07-21 | 191.94 | 71,951,680 | 194.1 | 194.97 | 191.23 |
2023-07-20 | 193.13 | 59,581,200 | 195.09 | 196.47 | 192.495 |
2023-07-19 | 195.1 | 80,507,320 | 193.1 | 198.23 | 192.65 |
2023-07-18 | 193.73 | 48,353,770 | 193.35 | 194.33 | 192.415 |
2023-07-17 | 193.99 | 50,520,160 | 191.9 | 194.32 | 191.81 |
2023-07-14 | 190.69 | 41,616,240 | 190.23 | 191.1799 | 189.63 |
2023-07-13 | 190.54 | 41,342,340 | 190.5 | 191.19 | 189.78 |
2023-07-12 | 189.77 | 60,750,250 | 189.68 | 191.7 | 188.47 |
2023-07-11 | 188.08 | 46,638,120 | 189.16 | 189.3 | 186.6 |
2023-07-10 | 188.61 | 59,922,160 | 189.26 | 189.99 | 187.035 |
2023-07-07 | 190.68 | 46,815,000 | 191.41 | 192.67 | 190.24 |
2023-07-06 | 191.81 | 45,156,010 | 189.84 | 192.02 | 189.2 |
2023-07-05 | 191.33 | 46,920,260 | 191.565 | 192.98 | 190.62 |
2023-07-03 | 192.46 | 31,346,600 | 193.78 | 193.88 | 191.76 |
2023-06-30 | 193.97 | 85,213,220 | 191.63 | 194.48 | 191.26 |
2023-06-29 | 189.59 | 46,347,310 | 189.08 | 190.07 | 188.94 |
2023-06-28 | 189.25 | 51,216,800 | 187.93 | 189.9 | 187.6 |
2023-06-27 | 188.06 | 50,730,850 | 185.89 | 188.39 | 185.67 |
2023-06-26 | 185.27 | 48,088,660 | 186.83 | 188.05 | 185.23 |
2023-06-23 | 186.68 | 53,117,000 | 185.55 | 187.56 | 185.01 |
2023-06-22 | 187 | 51,245,330 | 183.74 | 187.045 | 183.67 |
2023-06-21 | 183.96 | 49,515,700 | 184.9 | 185.41 | 182.5901 |
2023-06-20 | 185.01 | 49,799,090 | 184.41 | 186.1 | 184.41 |
2023-06-16 | 184.92 | 101,256,200 | 186.73 | 186.99 | 184.27 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.