Date
stringlengths 10
10
| Open_M
float64 12.1
489
| High_M
float64 12.7
490
| Low_M
float64 11.3
484
| Close_M
float64 11.9
489
| Adj Close_M
float64 11
488
| Volume_M
int64 641k
179M
| Open_V
float64 10.7
290
| High_V
float64 11
291
| Low_V
float64 10.4
288
| Close_V
float64 10.6
290
| Adj Close_V
float64 9.5
290
| Volume_V
int64 1.64M
338M
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2022-04-26 | 347.940002 | 350.059998 | 343.579987 | 344.109985 | 339.942261 | 3,116,400 | 206.979996 | 208.559998 | 201.100006 | 201.100006 | 197.605026 | 8,155,300 |
2022-04-27 | 357 | 373.73999 | 356 | 361.570007 | 357.190796 | 5,702,300 | 217.369995 | 221.800003 | 213.050003 | 214.110001 | 210.388947 | 15,955,800 |
2022-04-28 | 369.130005 | 381.970001 | 368.790009 | 378.829987 | 374.24173 | 6,843,300 | 220.399994 | 224.929993 | 219.270004 | 220.660004 | 216.825089 | 10,799,100 |
2022-04-29 | 372.049988 | 377.119995 | 361.75 | 363.380005 | 358.978882 | 4,741,800 | 218.619995 | 221.199997 | 212.350006 | 213.130005 | 209.425964 | 7,965,000 |
2022-05-02 | 363 | 364.929993 | 350.589996 | 359.040009 | 354.691406 | 3,903,800 | 211.770004 | 212.139999 | 206.960007 | 211.529999 | 207.853775 | 8,803,700 |
2022-05-03 | 361.589996 | 363.440002 | 353.440002 | 357.790009 | 353.456604 | 2,686,900 | 213.610001 | 213.610001 | 206.270004 | 208.559998 | 204.93541 | 6,616,900 |
2022-05-04 | 359.369995 | 369.23999 | 353.660004 | 368.519989 | 364.056641 | 3,346,600 | 209.350006 | 214.800003 | 205.330002 | 214.520004 | 210.791809 | 7,191,100 |
2022-05-05 | 362.100006 | 367.769989 | 349.029999 | 353.369995 | 349.090088 | 3,424,800 | 212.270004 | 214.580002 | 203.070007 | 205.240005 | 201.67308 | 7,749,600 |
2022-05-06 | 346.25 | 351.26001 | 340.779999 | 347.119995 | 342.915833 | 3,635,200 | 203.75 | 205.720001 | 200.220001 | 202.820007 | 199.295151 | 8,825,300 |
2022-05-09 | 341 | 342.390015 | 324.890015 | 327.98999 | 324.017517 | 5,777,400 | 200.050003 | 200.75 | 192.080002 | 193 | 189.645798 | 10,314,100 |
2022-05-10 | 332.309998 | 333.679993 | 323.049988 | 325.329987 | 321.389679 | 5,003,500 | 196.710007 | 197.75 | 190.970001 | 193.580002 | 190.215729 | 11,016,500 |
2022-05-11 | 325.480011 | 331 | 318.549988 | 325.869995 | 321.923218 | 4,263,900 | 193.490005 | 198.320007 | 191.399994 | 196.720001 | 193.301178 | 9,427,300 |
2022-05-12 | 321.769989 | 325.579987 | 312.769989 | 321.23999 | 317.349274 | 3,891,500 | 194.529999 | 196.059998 | 189.949997 | 193.970001 | 190.962982 | 9,308,600 |
2022-05-13 | 327.670013 | 335.230011 | 326.089996 | 332.799988 | 328.769226 | 3,536,000 | 197 | 200.539993 | 196.5 | 199.229996 | 196.141449 | 6,684,500 |
2022-05-16 | 328.540009 | 333.549988 | 325.029999 | 329.730011 | 325.73645 | 2,062,300 | 197.320007 | 199.940002 | 195.880005 | 197.809998 | 194.743423 | 5,161,300 |
2022-05-17 | 340.109985 | 341.179993 | 332.529999 | 338.859985 | 334.755859 | 2,802,300 | 202.850006 | 204.800003 | 200.149994 | 204 | 200.837509 | 7,265,600 |
2022-05-18 | 333.619995 | 341.600006 | 333.559998 | 335.899994 | 331.831696 | 4,521,400 | 202.820007 | 205.460007 | 199.130005 | 199.990005 | 196.889664 | 8,748,200 |
2022-05-19 | 330 | 336.209991 | 324.429993 | 332.220001 | 328.196289 | 4,380,700 | 196.350006 | 200.419998 | 193.309998 | 197.369995 | 194.310257 | 9,012,400 |
2022-05-20 | 335.700012 | 339.609985 | 327.690002 | 336.179993 | 332.108307 | 3,428,700 | 199.669998 | 201.660004 | 194.020004 | 199.029999 | 195.944534 | 6,966,600 |
2022-05-23 | 339.029999 | 351.299988 | 338.959991 | 348.429993 | 344.209961 | 3,420,800 | 200.880005 | 207.960007 | 200.770004 | 207.559998 | 204.342285 | 12,187,400 |
2022-05-24 | 343.890015 | 344 | 335.980011 | 340.690002 | 336.56369 | 2,561,500 | 203.910004 | 204.669998 | 199.029999 | 202.630005 | 199.488708 | 7,458,500 |
2022-05-25 | 340.579987 | 347.73999 | 339.209991 | 344.76001 | 340.584473 | 3,033,400 | 200.589996 | 204.949997 | 200.470001 | 203.839996 | 200.679962 | 5,457,200 |
2022-05-26 | 348 | 353.25 | 346.01001 | 349.890015 | 345.652252 | 2,817,400 | 205.110001 | 209.740005 | 204.669998 | 208.550003 | 205.316956 | 9,212,300 |
2022-05-27 | 353.390015 | 357.790009 | 352.109985 | 357.779999 | 353.446655 | 2,658,700 | 210 | 213.229996 | 209.639999 | 212.880005 | 209.579819 | 4,897,200 |
2022-05-31 | 353.089996 | 360.970001 | 351.140015 | 357.869995 | 353.535614 | 3,873,800 | 210.380005 | 214.350006 | 209.110001 | 212.169998 | 208.880829 | 9,586,400 |
2022-06-01 | 358.200012 | 364.440002 | 354.850006 | 357.059998 | 352.735413 | 2,190,000 | 212.050003 | 214.110001 | 208.820007 | 209.929993 | 206.675552 | 5,246,100 |
2022-06-02 | 360.48999 | 365.049988 | 357.76001 | 363.079987 | 358.682526 | 2,484,200 | 211.889999 | 215.25 | 211.080002 | 215.050003 | 211.716171 | 5,337,200 |
2022-06-03 | 359.480011 | 360.950012 | 355.769989 | 357.820007 | 353.486206 | 2,076,600 | 212.949997 | 214.210007 | 211.270004 | 212.649994 | 209.353394 | 4,352,500 |
2022-06-06 | 362 | 368.309998 | 358.529999 | 360.140015 | 355.778137 | 2,196,100 | 215.449997 | 217.580002 | 212.089996 | 212.940002 | 209.63887 | 3,965,100 |
2022-06-07 | 356.929993 | 364.480011 | 356.329987 | 364.019989 | 359.611115 | 2,158,800 | 211.119995 | 214.970001 | 210.720001 | 214.5 | 211.174744 | 4,493,300 |
2022-06-08 | 365 | 367.119995 | 360.980011 | 362.329987 | 357.941559 | 1,709,600 | 213.759995 | 215.570007 | 212.830002 | 213.5 | 210.190216 | 3,646,300 |
2022-06-09 | 359.76001 | 362.209991 | 348.940002 | 349 | 344.773071 | 2,250,600 | 212.589996 | 213.710007 | 206.020004 | 206.110001 | 202.91478 | 5,138,600 |
2022-06-10 | 341.329987 | 344.309998 | 334.600006 | 334.75 | 330.695648 | 3,300,500 | 201.649994 | 203.419998 | 199.179993 | 199.509995 | 196.417084 | 5,162,500 |
2022-06-13 | 322 | 330.899994 | 317.920013 | 319.73999 | 315.867401 | 4,825,100 | 192.990005 | 195.889999 | 191.080002 | 192.259995 | 189.279495 | 7,119,200 |
2022-06-14 | 320.100006 | 324 | 319.660004 | 322.140015 | 318.238373 | 2,788,400 | 192.720001 | 194.339996 | 191.75 | 193.520004 | 190.519974 | 6,441,200 |
2022-06-15 | 327.410004 | 330.630005 | 319.429993 | 325.390015 | 321.448975 | 2,357,800 | 195.979996 | 198.830002 | 192.229996 | 196.160004 | 193.119019 | 6,490,000 |
2022-06-16 | 316.089996 | 316.450012 | 305.079987 | 308.779999 | 305.040161 | 4,528,500 | 191.410004 | 191.869995 | 187.529999 | 189.050003 | 186.119263 | 9,887,200 |
2022-06-17 | 307 | 314.140015 | 303.649994 | 310.690002 | 306.927063 | 6,235,300 | 186.929993 | 191.309998 | 185.910004 | 190.009995 | 187.064362 | 15,089,300 |
2022-06-21 | 316.049988 | 320.230011 | 314.880005 | 317.399994 | 313.555786 | 3,193,700 | 195.710007 | 196.729996 | 193.729996 | 194.389999 | 191.37648 | 6,241,600 |
2022-06-22 | 313.470001 | 319.040009 | 311.359985 | 316.149994 | 312.320892 | 2,671,500 | 191.25 | 196.389999 | 191.029999 | 193.820007 | 190.815323 | 5,138,500 |
2022-06-23 | 318.899994 | 319.980011 | 313.540009 | 316.76001 | 312.923553 | 2,387,600 | 196.139999 | 197.460007 | 193.449997 | 196.639999 | 193.591583 | 4,752,800 |
2022-06-24 | 319.220001 | 330.809998 | 319.220001 | 330.5 | 326.497101 | 4,318,900 | 197.729996 | 205.639999 | 197.509995 | 205.509995 | 202.324051 | 7,754,800 |
2022-06-27 | 331.970001 | 331.970001 | 327.119995 | 328.829987 | 324.847321 | 2,810,800 | 205.75 | 207.089996 | 202.610001 | 203.559998 | 200.404312 | 6,121,200 |
2022-06-28 | 332.700012 | 337.149994 | 318.119995 | 318.290009 | 314.434998 | 3,394,200 | 204 | 206.789993 | 197.5 | 198.119995 | 195.048645 | 4,354,200 |
2022-06-29 | 319.109985 | 326.109985 | 318.410004 | 322.589996 | 318.682922 | 3,779,500 | 197.320007 | 200.639999 | 197.320007 | 199.5 | 196.407257 | 4,324,600 |
2022-06-30 | 315.299988 | 318.290009 | 309.690002 | 315.480011 | 311.659058 | 3,411,500 | 195.369995 | 198.850006 | 192.850006 | 196.889999 | 193.837708 | 7,045,200 |
2022-07-01 | 314.100006 | 318.940002 | 311.309998 | 318.23999 | 314.38559 | 2,287,700 | 196.789993 | 199.800003 | 194.710007 | 199.179993 | 196.092209 | 4,131,800 |
2022-07-05 | 313.079987 | 320.309998 | 309.459991 | 319.26001 | 315.39328 | 2,112,100 | 196.229996 | 200.570007 | 194.139999 | 200.539993 | 197.431122 | 4,110,200 |
2022-07-06 | 319 | 322.359985 | 315.720001 | 320.170013 | 316.292206 | 2,219,200 | 200 | 202.509995 | 198.669998 | 201.119995 | 198.002136 | 4,111,200 |
2022-07-07 | 322.350006 | 324.859985 | 319.519989 | 324.070007 | 320.635681 | 2,202,100 | 202.539993 | 203.429993 | 200.039993 | 202.800003 | 199.656128 | 4,650,700 |
2022-07-08 | 322.779999 | 324.980011 | 319.350006 | 323.059998 | 319.636414 | 1,662,100 | 202.320007 | 204.100006 | 200.460007 | 203.570007 | 200.414154 | 3,621,800 |
2022-07-11 | 319.380005 | 326.220001 | 319.149994 | 324.190002 | 320.754425 | 2,073,800 | 202 | 206.740005 | 202 | 205.059998 | 201.881042 | 5,353,600 |
2022-07-12 | 320.209991 | 327.359985 | 320.209991 | 322.859985 | 319.438507 | 2,761,500 | 203.25 | 208.119995 | 202.759995 | 204.820007 | 201.64476 | 6,779,500 |
2022-07-13 | 315.950012 | 324.929993 | 313.809998 | 323.369995 | 319.943085 | 2,442,600 | 200.429993 | 205.570007 | 199.5 | 204.149994 | 200.985138 | 7,597,300 |
2022-07-14 | 316.160004 | 327.579987 | 315.390015 | 325.029999 | 321.585541 | 2,743,900 | 200 | 206.080002 | 197.979996 | 205.910004 | 202.71788 | 5,605,500 |
2022-07-15 | 333.630005 | 335.570007 | 329.76001 | 332.570007 | 329.045624 | 3,387,400 | 209.369995 | 211.710007 | 207.179993 | 210.039993 | 206.783844 | 7,245,700 |
2022-07-18 | 335.5 | 337.51001 | 329.790009 | 331.01001 | 327.502106 | 2,468,500 | 211.5 | 212.910004 | 206.639999 | 207.210007 | 203.997726 | 4,648,900 |
2022-07-19 | 331.779999 | 342.01001 | 331.779999 | 340.380005 | 336.772858 | 2,689,800 | 208.220001 | 214.110001 | 207.899994 | 213.660004 | 210.347733 | 4,927,100 |
2022-07-20 | 340.380005 | 343.309998 | 336.290009 | 341.269989 | 337.653351 | 2,563,600 | 212 | 214.130005 | 211.210007 | 213.369995 | 210.06221 | 4,460,300 |
2022-07-21 | 341.869995 | 347.230011 | 340.059998 | 346.920013 | 343.24353 | 2,230,800 | 213.149994 | 216.899994 | 212.729996 | 216.190002 | 212.838516 | 4,801,300 |
2022-07-22 | 348.880005 | 351.089996 | 340.399994 | 343.880005 | 340.235779 | 2,253,000 | 217.929993 | 218.070007 | 212.119995 | 213.699997 | 210.387115 | 5,071,500 |
2022-07-25 | 344.450012 | 345.540009 | 340.109985 | 344.209991 | 340.562286 | 2,180,100 | 214.580002 | 214.800003 | 211.619995 | 214.270004 | 210.948288 | 4,357,200 |
2022-07-26 | 342.649994 | 344.630005 | 339.299988 | 341.279999 | 337.66333 | 2,254,200 | 213.850006 | 215.149994 | 211.75 | 212.490005 | 209.195862 | 6,141,000 |
2022-07-27 | 343.01001 | 348.920013 | 331.23999 | 343.269989 | 339.632202 | 4,580,300 | 210.770004 | 216.850006 | 201.199997 | 210.470001 | 207.207214 | 17,432,200 |
2022-07-28 | 348 | 353.26001 | 340.619995 | 352.450012 | 348.714966 | 3,635,500 | 210.639999 | 212.720001 | 207.919998 | 211.350006 | 208.073547 | 7,477,100 |
2022-07-29 | 354.130005 | 356.799988 | 349.959991 | 353.790009 | 350.040771 | 3,176,800 | 212 | 214.160004 | 209.830002 | 212.110001 | 208.821777 | 6,059,700 |
2022-08-01 | 347.809998 | 354.839996 | 345.660004 | 350.540009 | 346.825195 | 2,289,400 | 208.449997 | 213.990005 | 207.559998 | 211.360001 | 208.083389 | 8,028,400 |
2022-08-02 | 347.079987 | 351.149994 | 343.980011 | 349.01001 | 345.311371 | 2,878,800 | 207.800003 | 208.839996 | 203.929993 | 206.259995 | 203.062439 | 9,939,400 |
2022-08-03 | 350 | 356.480011 | 348.540009 | 354.130005 | 350.377136 | 2,921,200 | 207.990005 | 210.330002 | 206.880005 | 208.479996 | 205.248047 | 9,520,100 |
2022-08-04 | 354.670013 | 358.609985 | 349.649994 | 356.070007 | 352.29657 | 2,339,500 | 210.529999 | 214.880005 | 208.550003 | 213.470001 | 210.16066 | 6,789,700 |
2022-08-05 | 350.399994 | 357.829987 | 350.399994 | 357.51001 | 353.721313 | 1,848,700 | 210.710007 | 215.949997 | 210.5 | 215.869995 | 212.523468 | 5,553,700 |
2022-08-08 | 359 | 359 | 349.890015 | 352.160004 | 348.42804 | 2,477,600 | 215.229996 | 216.630005 | 212.050003 | 213.320007 | 210.013 | 4,063,400 |
2022-08-09 | 350.399994 | 351.119995 | 345.350006 | 346.540009 | 342.867554 | 2,467,400 | 212 | 213.449997 | 209.75 | 210.259995 | 207.000427 | 4,596,800 |
2022-08-10 | 354.339996 | 354.549988 | 351.049988 | 353.380005 | 349.635101 | 2,443,700 | 214.830002 | 214.839996 | 211.309998 | 212.100006 | 208.81192 | 5,746,400 |
2022-08-11 | 355.850006 | 355.850006 | 350.350006 | 350.579987 | 346.864746 | 2,609,400 | 213.289993 | 213.5 | 210.589996 | 211.080002 | 208.175812 | 6,639,600 |
2022-08-12 | 354.73999 | 355.450012 | 350.26001 | 354.269989 | 350.515625 | 2,514,200 | 213 | 213.220001 | 210.100006 | 211.330002 | 208.422363 | 6,443,700 |
2022-08-15 | 352.329987 | 361.950012 | 350.820007 | 359.950012 | 356.135406 | 2,526,300 | 210.369995 | 216.740005 | 210.369995 | 216.419998 | 213.442322 | 5,290,600 |
2022-08-16 | 354.269989 | 360 | 353.100006 | 359.25 | 355.442841 | 2,448,700 | 214.550003 | 217.610001 | 212.130005 | 217.139999 | 214.152405 | 6,564,400 |
2022-08-17 | 353.5 | 356.959991 | 351.75 | 355.329987 | 351.564362 | 2,439,900 | 215 | 216.179993 | 212.75 | 214.520004 | 211.568451 | 4,902,500 |
2022-08-18 | 354.320007 | 359.519989 | 353.570007 | 357.359985 | 353.572876 | 1,934,900 | 213.869995 | 216 | 212.429993 | 215.25 | 212.288406 | 4,516,400 |
2022-08-19 | 356.630005 | 356.769989 | 353.559998 | 354.279999 | 350.525513 | 1,740,700 | 214.110001 | 215.229996 | 212.389999 | 212.820007 | 209.891861 | 4,178,800 |
2022-08-22 | 350 | 351 | 344.279999 | 345.51001 | 341.84848 | 2,312,400 | 209.940002 | 211.25 | 208.199997 | 208.610001 | 205.739807 | 5,139,500 |
2022-08-23 | 342.690002 | 345.209991 | 339.369995 | 340.890015 | 337.277435 | 2,240,700 | 208 | 209.300003 | 206.529999 | 206.800003 | 203.954666 | 3,525,500 |
2022-08-24 | 340.179993 | 342.290009 | 338.350006 | 339.709991 | 336.109924 | 2,218,400 | 206.630005 | 208.350006 | 205.679993 | 206.669998 | 203.826477 | 4,230,800 |
2022-08-25 | 340 | 345.130005 | 337.320007 | 344.670013 | 341.017395 | 2,228,500 | 207.389999 | 209.910004 | 206.5 | 209.820007 | 206.933121 | 4,495,000 |
2022-08-26 | 345.049988 | 345.640015 | 331.700012 | 331.959991 | 328.442108 | 1,925,000 | 209.770004 | 210.259995 | 202.699997 | 202.889999 | 200.098495 | 5,060,200 |
2022-08-29 | 329.98999 | 332.809998 | 327.769989 | 329.350006 | 325.859772 | 2,308,200 | 201.25 | 203.960007 | 200.619995 | 202.330002 | 199.546188 | 4,476,200 |
2022-08-30 | 331 | 332.970001 | 325.570007 | 327.809998 | 324.33606 | 2,618,900 | 203.919998 | 204.410004 | 200.210007 | 201.380005 | 198.609253 | 3,918,200 |
2022-08-31 | 328.290009 | 331.179993 | 324.279999 | 324.369995 | 320.932465 | 3,129,000 | 201 | 203.169998 | 198.639999 | 198.710007 | 195.975998 | 6,559,000 |
2022-09-01 | 323.809998 | 325.609985 | 319.209991 | 325.25 | 321.803162 | 2,493,200 | 198.720001 | 200.429993 | 196.660004 | 200.130005 | 197.376465 | 5,608,300 |
2022-09-02 | 329.410004 | 329.670013 | 320.529999 | 322.559998 | 319.141693 | 1,936,800 | 202.440002 | 202.479996 | 196.850006 | 197.759995 | 195.039047 | 4,508,100 |
2022-09-06 | 322.5 | 326.98999 | 320.559998 | 324.079987 | 320.645599 | 2,043,400 | 197.899994 | 200.039993 | 196.399994 | 198.639999 | 195.906952 | 4,547,800 |
2022-09-07 | 324.079987 | 329.200012 | 322.049988 | 328.619995 | 325.137451 | 1,998,300 | 198.710007 | 201.139999 | 197.220001 | 200.419998 | 197.662445 | 4,098,300 |
2022-09-08 | 324.529999 | 330.290009 | 323.480011 | 330.070007 | 326.572113 | 2,114,000 | 197.399994 | 201.110001 | 196.960007 | 200.710007 | 197.948486 | 4,377,600 |
2022-09-09 | 330.540009 | 337.019989 | 330.149994 | 335.850006 | 332.290863 | 1,815,700 | 202.070007 | 206.399994 | 201.350006 | 205.199997 | 202.376694 | 4,885,600 |
2022-09-12 | 338.089996 | 339.480011 | 335.940002 | 338.420013 | 334.833649 | 2,097,800 | 206.5 | 207.190002 | 204.949997 | 206.630005 | 203.787048 | 3,812,300 |
2022-09-13 | 330 | 332.799988 | 324.579987 | 325.440002 | 321.99115 | 2,316,900 | 202.050003 | 203.470001 | 198.869995 | 199.669998 | 196.92276 | 5,217,900 |
2022-09-14 | 327.040009 | 328.480011 | 323.350006 | 325.850006 | 322.39682 | 2,657,900 | 200 | 200.880005 | 198.059998 | 199.410004 | 196.666367 | 4,632,800 |
2022-09-15 | 323.589996 | 325.940002 | 315.170013 | 316.959991 | 313.601013 | 2,486,800 | 198.089996 | 200.309998 | 194.529999 | 195.369995 | 192.681915 | 6,099,300 |
2022-09-16 | 312.850006 | 315.630005 | 309.109985 | 315.130005 | 311.790436 | 3,650,900 | 190.220001 | 193.820007 | 188.220001 | 193.300003 | 190.640411 | 9,398,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.