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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-02-10 | 369.640015 | 370.25 | 362.920013 | 366.829987 | 364.118073 | 2,270,700 | 228.960007 | 229.910004 | 226.160004 | 227.199997 | 225.014694 | 4,509,700 |
2023-02-13 | 368.559998 | 371.140015 | 367.070007 | 370.829987 | 368.088531 | 2,286,400 | 226.880005 | 229.830002 | 226.270004 | 228.880005 | 226.678543 | 4,946,700 |
2023-02-14 | 369.579987 | 373.410004 | 367.730011 | 369.959991 | 367.224945 | 1,841,400 | 228.669998 | 231.419998 | 227.169998 | 229.389999 | 227.183624 | 4,829,400 |
2023-02-15 | 366.279999 | 369.799988 | 365.01001 | 369.640015 | 366.907379 | 2,203,300 | 227.589996 | 229.070007 | 226.800003 | 228.919998 | 226.718155 | 4,407,300 |
2023-02-16 | 364.899994 | 373.079987 | 364.899994 | 367.549988 | 364.832733 | 2,792,700 | 226.070007 | 228.360001 | 225.669998 | 225.830002 | 223.657852 | 3,865,900 |
2023-02-17 | 364.059998 | 366.700012 | 359.799988 | 361.130005 | 358.460236 | 2,718,900 | 224.179993 | 224.770004 | 221.740005 | 223.559998 | 221.409698 | 4,520,200 |
2023-02-21 | 356.76001 | 361.769989 | 355.190002 | 355.959991 | 353.328461 | 2,730,900 | 220.160004 | 222.440002 | 219.990005 | 220.619995 | 218.497986 | 7,276,100 |
2023-02-22 | 355.359985 | 357.73999 | 353.209991 | 354.970001 | 352.345764 | 2,109,300 | 220.410004 | 221.75 | 219.449997 | 220.020004 | 217.903763 | 4,621,800 |
2023-02-23 | 357.73999 | 357.73999 | 351.660004 | 355.529999 | 352.901611 | 1,975,500 | 221.559998 | 222.089996 | 218.929993 | 221.130005 | 219.003067 | 5,533,800 |
2023-02-24 | 350.820007 | 354 | 349.589996 | 353.119995 | 350.509399 | 2,016,100 | 218.479996 | 220.240005 | 217.460007 | 219.550003 | 217.438293 | 4,414,400 |
2023-02-27 | 355.640015 | 358.029999 | 354.820007 | 355.480011 | 352.85199 | 2,200,800 | 220.729996 | 221.440002 | 219.339996 | 220.350006 | 218.230591 | 4,255,300 |
2023-02-28 | 354.809998 | 357.799988 | 353.23999 | 355.290009 | 352.663422 | 2,732,900 | 220 | 221.770004 | 219.5 | 219.940002 | 217.824524 | 5,385,400 |
2023-03-01 | 354 | 355.309998 | 349.390015 | 353.5 | 350.886627 | 1,968,100 | 219.460007 | 220.270004 | 216.429993 | 218.360001 | 216.25972 | 4,792,700 |
2023-03-02 | 353.630005 | 356.619995 | 351.690002 | 355.570007 | 352.941315 | 2,526,000 | 217.889999 | 219.600006 | 217.089996 | 219.059998 | 216.953003 | 5,539,300 |
2023-03-03 | 358.119995 | 361.690002 | 357.089996 | 361.5 | 358.827515 | 2,174,900 | 220.199997 | 224.020004 | 219.899994 | 223.770004 | 221.617691 | 6,055,400 |
2023-03-06 | 361.820007 | 368.529999 | 361.26001 | 366.929993 | 364.217346 | 2,789,400 | 223.929993 | 227.419998 | 223.690002 | 226.75 | 224.569031 | 5,737,600 |
2023-03-07 | 367.170013 | 369.149994 | 359.549988 | 359.940002 | 357.279022 | 1,660,800 | 226.75 | 227.380005 | 223.080002 | 223.169998 | 221.023453 | 4,386,800 |
2023-03-08 | 358.609985 | 361.700012 | 357.279999 | 359.029999 | 356.375763 | 1,634,400 | 221.960007 | 222.929993 | 221.179993 | 222.190002 | 220.052887 | 4,194,900 |
2023-03-09 | 359.25 | 364.019989 | 353.910004 | 354.440002 | 351.819733 | 2,414,700 | 221.399994 | 224.369995 | 219.660004 | 220.009995 | 217.893845 | 5,066,700 |
2023-03-10 | 352.410004 | 353.049988 | 345.230011 | 347.109985 | 344.543854 | 3,176,400 | 219.029999 | 219.119995 | 215.479996 | 216.139999 | 214.061096 | 6,638,900 |
2023-03-13 | 343.630005 | 349.859985 | 340.209991 | 344.709991 | 342.161621 | 3,308,200 | 214.630005 | 217.850006 | 212.5 | 214.470001 | 212.40715 | 6,810,800 |
2023-03-14 | 351 | 356.109985 | 348.559998 | 352.820007 | 350.21167 | 3,413,300 | 218 | 219.869995 | 216.039993 | 218.660004 | 216.556839 | 7,985,600 |
2023-03-15 | 346.049988 | 348.399994 | 343.640015 | 348.079987 | 345.506683 | 3,082,600 | 214.410004 | 216.910004 | 213.669998 | 216.369995 | 214.288879 | 8,372,200 |
2023-03-16 | 346.619995 | 348.690002 | 340.279999 | 348 | 345.427307 | 3,768,100 | 215.169998 | 217.580002 | 208.759995 | 217.449997 | 215.358475 | 13,674,600 |
2023-03-17 | 350.25 | 351.940002 | 346.859985 | 349.660004 | 347.075012 | 8,426,800 | 214.869995 | 218.660004 | 214.869995 | 217.389999 | 215.299057 | 18,801,200 |
2023-03-20 | 348 | 353.839996 | 347.339996 | 349.320007 | 346.737518 | 3,864,200 | 217 | 220.550003 | 216.839996 | 218.149994 | 216.051743 | 9,817,400 |
2023-03-21 | 354.369995 | 356.200012 | 350.829987 | 354.570007 | 351.94873 | 3,766,800 | 221.339996 | 222.509995 | 218.679993 | 221.949997 | 219.815201 | 8,971,400 |
2023-03-22 | 354.609985 | 360 | 351.029999 | 351.029999 | 348.434906 | 2,596,400 | 222.5 | 224.899994 | 219.919998 | 220.039993 | 217.923553 | 6,700,600 |
2023-03-23 | 352.410004 | 359.859985 | 351.839996 | 354.369995 | 351.750214 | 2,598,100 | 220.440002 | 225.25 | 220.259995 | 222.589996 | 220.449036 | 6,427,700 |
2023-03-24 | 350.450012 | 352.420013 | 346.309998 | 351.630005 | 349.030487 | 2,971,500 | 220.669998 | 221.330002 | 218.25 | 221.039993 | 218.91394 | 4,791,500 |
2023-03-27 | 355.570007 | 357.890015 | 354.279999 | 354.619995 | 351.998322 | 2,420,300 | 222.589996 | 224.080002 | 221.389999 | 221.809998 | 219.676544 | 7,210,900 |
2023-03-28 | 355.559998 | 355.899994 | 352.799988 | 354.329987 | 351.71051 | 1,695,900 | 222.820007 | 223.330002 | 218.649994 | 220.330002 | 218.210785 | 6,418,400 |
2023-03-29 | 357.380005 | 360.029999 | 355.820007 | 359.529999 | 356.87204 | 2,327,000 | 222.289993 | 223.550003 | 220.919998 | 223.300003 | 221.152206 | 4,483,000 |
2023-03-30 | 360.950012 | 362.589996 | 358.23999 | 359.26001 | 356.604034 | 2,480,500 | 223.919998 | 224.240005 | 221.210007 | 222.360001 | 220.221252 | 5,383,900 |
2023-03-31 | 361.130005 | 363.649994 | 360.380005 | 363.410004 | 360.723389 | 3,376,600 | 223.600006 | 225.839996 | 223.289993 | 225.460007 | 223.291443 | 9,509,000 |
2023-04-03 | 362.609985 | 366.660004 | 361.75 | 366.470001 | 363.760742 | 2,978,000 | 225.229996 | 229.160004 | 224.119995 | 229 | 226.797379 | 6,421,500 |
2023-04-04 | 366.799988 | 369.119995 | 363.380005 | 363.899994 | 361.209747 | 2,198,700 | 229 | 230.050003 | 226.830002 | 227.660004 | 225.470291 | 5,254,700 |
2023-04-05 | 363.480011 | 365.130005 | 361.609985 | 363.790009 | 361.667053 | 2,239,600 | 226.779999 | 228.470001 | 226.550003 | 228.169998 | 225.975372 | 4,813,600 |
2023-04-06 | 361.209991 | 362.040009 | 355.970001 | 361.470001 | 359.360596 | 2,357,600 | 226.160004 | 226.729996 | 224.679993 | 225.990005 | 223.816345 | 4,285,200 |
2023-04-10 | 359.709991 | 360.929993 | 357.579987 | 360.140015 | 358.038391 | 1,559,100 | 225.559998 | 226.479996 | 224.320007 | 226.429993 | 224.25209 | 4,952,200 |
2023-04-11 | 363.420013 | 365.190002 | 361.160004 | 364.130005 | 362.005096 | 3,033,800 | 227 | 229.139999 | 226.199997 | 228.449997 | 226.25267 | 4,513,300 |
2023-04-12 | 366.079987 | 368.600006 | 361.029999 | 361.779999 | 359.668793 | 2,268,800 | 229.929993 | 231.589996 | 227.330002 | 227.809998 | 225.61882 | 4,373,000 |
2023-04-13 | 363.820007 | 369.75 | 363.390015 | 369.649994 | 367.492859 | 2,611,700 | 229.460007 | 232.839996 | 228.800003 | 232.690002 | 230.451904 | 7,615,500 |
2023-04-14 | 370 | 373.390015 | 369.109985 | 372.429993 | 370.256622 | 2,254,600 | 232.990005 | 234.990005 | 232.240005 | 234.020004 | 231.769104 | 9,781,300 |
2023-04-17 | 373.359985 | 374.100006 | 368.390015 | 372.76001 | 370.584747 | 2,432,700 | 234.020004 | 234.050003 | 230.940002 | 233.479996 | 231.234283 | 4,865,000 |
2023-04-18 | 373.950012 | 373.950012 | 369.959991 | 372.320007 | 370.147278 | 2,087,800 | 233.75 | 234.330002 | 231.690002 | 233.600006 | 231.353149 | 4,796,200 |
2023-04-19 | 372.98999 | 374.149994 | 371.160004 | 372.799988 | 370.624512 | 1,795,300 | 234 | 234.059998 | 231.850006 | 232.570007 | 230.333054 | 3,833,900 |
2023-04-20 | 371.450012 | 375.190002 | 369.690002 | 375 | 372.811646 | 2,124,800 | 232.460007 | 234.669998 | 231.5 | 234.600006 | 232.343552 | 4,925,700 |
2023-04-21 | 375.720001 | 377.429993 | 373.26001 | 375.23999 | 373.050232 | 3,537,800 | 235 | 235.570007 | 233.380005 | 234.050003 | 231.798798 | 6,771,500 |
2023-04-24 | 375.149994 | 377.640015 | 373.619995 | 374.730011 | 372.543243 | 1,886,300 | 234.229996 | 235.149994 | 231.509995 | 232.759995 | 230.52121 | 9,124,100 |
2023-04-25 | 373.5 | 374.579987 | 368.320007 | 368.529999 | 366.379395 | 2,245,000 | 233.020004 | 235.020004 | 229.429993 | 229.589996 | 227.381714 | 6,076,500 |
2023-04-26 | 369.640015 | 372.220001 | 366.089996 | 366.76001 | 364.619751 | 2,594,200 | 231.220001 | 232.770004 | 226.720001 | 228.149994 | 225.955551 | 8,400,400 |
2023-04-27 | 366.579987 | 374.980011 | 361 | 373.670013 | 371.48941 | 3,859,900 | 228.669998 | 229.630005 | 226.610001 | 229.009995 | 226.807266 | 7,128,200 |
2023-04-28 | 372.529999 | 381.929993 | 371.51001 | 380.029999 | 377.812286 | 3,107,300 | 228.649994 | 233.570007 | 228.059998 | 232.729996 | 230.491501 | 11,627,900 |
2023-05-01 | 380.48999 | 382.459991 | 378.959991 | 379.859985 | 377.64325 | 1,745,100 | 232.869995 | 234.589996 | 231.509995 | 232.509995 | 230.273636 | 4,571,100 |
2023-05-02 | 377.769989 | 378.839996 | 370.940002 | 376.029999 | 373.835632 | 2,478,700 | 231.949997 | 232.369995 | 226.210007 | 226.979996 | 224.796814 | 5,244,000 |
2023-05-03 | 376.670013 | 379.549988 | 374.329987 | 374.899994 | 372.71225 | 1,970,900 | 226.979996 | 228.669998 | 225.919998 | 225.979996 | 223.806427 | 4,093,300 |
2023-05-04 | 374.5 | 376.850006 | 372.140015 | 376.119995 | 373.925079 | 2,814,900 | 224.839996 | 226.059998 | 223.479996 | 225.600006 | 223.430099 | 5,648,700 |
2023-05-05 | 380.570007 | 385.149994 | 378.23999 | 384.660004 | 382.415283 | 2,682,800 | 228.339996 | 232.339996 | 227.289993 | 231.779999 | 229.550644 | 6,237,000 |
2023-05-08 | 384.01001 | 387.459991 | 383.769989 | 385.51001 | 383.260315 | 1,719,600 | 231.25 | 233.449997 | 231.25 | 232.229996 | 229.996338 | 2,938,400 |
2023-05-09 | 383.880005 | 386.170013 | 382.700012 | 382.940002 | 380.705322 | 2,036,400 | 231.080002 | 234.089996 | 230.820007 | 233.259995 | 231.016403 | 4,352,100 |
2023-05-10 | 385.98999 | 386.76001 | 377.649994 | 382.540009 | 380.307678 | 1,940,800 | 234.300003 | 234.809998 | 228.899994 | 231.270004 | 229.045563 | 5,245,000 |
2023-05-11 | 382.209991 | 385.720001 | 379.26001 | 383.390015 | 381.152679 | 1,901,200 | 230.75 | 231.520004 | 228.270004 | 231.009995 | 229.234085 | 3,818,000 |
2023-05-12 | 384.48999 | 385.019989 | 378.799988 | 381.920013 | 379.691284 | 2,044,000 | 232 | 232.729996 | 229.820007 | 231.380005 | 229.601273 | 3,430,300 |
2023-05-15 | 381.869995 | 383.660004 | 380.529999 | 383.410004 | 381.172546 | 1,957,400 | 231.190002 | 232.830002 | 230.550003 | 232.809998 | 231.020233 | 2,843,200 |
2023-05-16 | 382.600006 | 383.600006 | 377.320007 | 380.23999 | 378.021088 | 2,762,700 | 232.559998 | 233.100006 | 229.630005 | 230.470001 | 228.698257 | 4,289,700 |
2023-05-17 | 382.200012 | 387.519989 | 379.130005 | 387 | 384.741638 | 3,260,300 | 232.729996 | 233.889999 | 230.550003 | 232.649994 | 230.861481 | 4,990,100 |
2023-05-18 | 387.109985 | 392.019989 | 385.809998 | 392.019989 | 389.73233 | 3,729,500 | 232.399994 | 234.149994 | 231.130005 | 233.600006 | 231.804199 | 6,621,900 |
2023-05-19 | 392 | 392.200012 | 385.140015 | 385.570007 | 383.319977 | 3,368,800 | 234 | 234.339996 | 231.940002 | 233.309998 | 231.516418 | 5,399,100 |
2023-05-22 | 384.98999 | 387.369995 | 384.179993 | 384.529999 | 382.286041 | 1,808,800 | 233.309998 | 233.869995 | 231.179993 | 231.279999 | 229.502014 | 3,987,800 |
2023-05-23 | 381.519989 | 382.029999 | 370.440002 | 373.75 | 371.56897 | 3,979,000 | 229.270004 | 229.490005 | 223.660004 | 224.580002 | 222.853531 | 8,537,200 |
2023-05-24 | 369.369995 | 369.609985 | 365.579987 | 368.5 | 366.349609 | 2,655,700 | 222.550003 | 223.100006 | 220.029999 | 222.25 | 220.541443 | 6,730,800 |
2023-05-25 | 367.910004 | 370.98999 | 364.910004 | 370.040009 | 367.880646 | 3,752,200 | 222.449997 | 224.690002 | 220.490005 | 223.380005 | 221.66275 | 6,827,600 |
2023-05-26 | 371 | 375.679993 | 370.049988 | 374.369995 | 372.185333 | 2,691,300 | 223.820007 | 226.210007 | 223.339996 | 225.009995 | 223.280212 | 5,067,300 |
2023-05-30 | 376.279999 | 376.630005 | 366.200012 | 367.5 | 365.355408 | 3,430,100 | 225.009995 | 225.470001 | 219.75 | 221.639999 | 219.936142 | 6,916,000 |
2023-05-31 | 365 | 365.700012 | 357.850006 | 365.019989 | 362.889893 | 10,695,300 | 219.960007 | 221.529999 | 216.139999 | 221.029999 | 219.330826 | 20,460,600 |
2023-06-01 | 367.160004 | 371.089996 | 366.049988 | 370.880005 | 368.715668 | 3,389,700 | 222.729996 | 226.710007 | 222.429993 | 226.5 | 224.758774 | 7,003,600 |
2023-06-02 | 374.589996 | 375.820007 | 372.149994 | 373.730011 | 371.549072 | 2,501,200 | 228.809998 | 230.270004 | 227.419998 | 228.789993 | 227.031158 | 5,895,500 |
2023-06-05 | 372.75 | 372.799988 | 368.529999 | 370.519989 | 368.357788 | 2,316,200 | 227.910004 | 228.330002 | 225.309998 | 226.770004 | 225.026703 | 4,858,900 |
2023-06-06 | 372.950012 | 380.380005 | 371.809998 | 379.959991 | 377.742706 | 2,758,700 | 226.690002 | 229.25 | 226.160004 | 228.220001 | 226.465546 | 6,020,100 |
2023-06-07 | 379.290009 | 380.5 | 368.26001 | 371.390015 | 369.222717 | 3,714,500 | 227 | 227.550003 | 221.020004 | 225.270004 | 223.538223 | 8,517,200 |
2023-06-08 | 369.359985 | 369.769989 | 365.850006 | 367.589996 | 365.444855 | 2,594,700 | 225.089996 | 225.139999 | 222.410004 | 223.050003 | 221.335297 | 6,248,200 |
2023-06-09 | 370.459991 | 372.109985 | 367.76001 | 369.220001 | 367.06543 | 2,201,800 | 223.639999 | 225.179993 | 222.759995 | 223.559998 | 221.841354 | 6,385,000 |
2023-06-12 | 370.670013 | 375.970001 | 369.940002 | 375.309998 | 373.119843 | 2,407,500 | 224.410004 | 226.449997 | 223.630005 | 226.169998 | 224.431305 | 8,621,100 |
2023-06-13 | 375.309998 | 377.179993 | 369.809998 | 371.380005 | 369.212799 | 2,444,100 | 225.619995 | 227.149994 | 222.630005 | 223.399994 | 221.682602 | 6,868,700 |
2023-06-14 | 372.929993 | 378.079987 | 372.019989 | 374.76001 | 372.573059 | 2,775,400 | 223.740005 | 225.470001 | 222.580002 | 223.440002 | 221.722305 | 9,160,700 |
2023-06-15 | 373.269989 | 379.570007 | 370.519989 | 379.040009 | 376.828064 | 2,558,100 | 222.020004 | 227.110001 | 221.369995 | 226.169998 | 224.431305 | 12,534,000 |
2023-06-16 | 381.609985 | 382.899994 | 376.160004 | 376.529999 | 374.332733 | 5,886,900 | 226.449997 | 229.800003 | 226.080002 | 228.910004 | 227.150238 | 13,628,500 |
2023-06-20 | 375.01001 | 379.51001 | 373.75 | 374.619995 | 372.433838 | 3,961,700 | 227 | 229.570007 | 226.179993 | 226.470001 | 224.729004 | 12,312,300 |
2023-06-21 | 373.959991 | 378.390015 | 373.660004 | 376.140015 | 373.944977 | 2,301,300 | 226.119995 | 228.630005 | 224.979996 | 227.25 | 225.503006 | 7,032,100 |
2023-06-22 | 375.109985 | 378.480011 | 373.950012 | 377.799988 | 375.595306 | 1,933,300 | 226.360001 | 228.929993 | 225.5 | 228.389999 | 226.634232 | 6,275,500 |
2023-06-23 | 374.980011 | 381.119995 | 373.220001 | 379.809998 | 377.593567 | 3,739,100 | 227.220001 | 229.979996 | 226.389999 | 229.550003 | 227.785324 | 5,422,500 |
2023-06-26 | 378.059998 | 379.98999 | 375.350006 | 377.420013 | 375.21756 | 3,327,800 | 229.440002 | 230.100006 | 226.199997 | 226.300003 | 224.560318 | 5,165,400 |
2023-06-27 | 380.339996 | 382.839996 | 379.01001 | 381.790009 | 379.562012 | 2,197,300 | 227.479996 | 228.610001 | 226.520004 | 227.339996 | 225.592316 | 4,628,500 |
2023-06-28 | 381.190002 | 381.399994 | 378.670013 | 380.230011 | 378.011108 | 2,012,400 | 227.5 | 228.059998 | 226.020004 | 227.960007 | 226.207565 | 5,324,500 |
2023-06-29 | 380.850006 | 388.01001 | 380.5 | 387.670013 | 385.407715 | 2,524,600 | 228.789993 | 234.699997 | 228.600006 | 234.320007 | 232.518661 | 7,118,900 |
2023-06-30 | 388.100006 | 395.170013 | 388.100006 | 393.299988 | 391.004822 | 4,406,800 | 236.270004 | 238.279999 | 235.949997 | 237.479996 | 235.654343 | 6,879,100 |
2023-07-03 | 391.339996 | 394.309998 | 388.679993 | 393.959991 | 391.66098 | 1,304,600 | 237 | 238.399994 | 235.410004 | 237.970001 | 236.14061 | 3,087,400 |
2023-07-05 | 388.809998 | 395.25 | 387.130005 | 394.730011 | 392.426544 | 2,781,800 | 234.410004 | 240 | 233.990005 | 239.449997 | 237.609207 | 7,601,200 |
2023-07-06 | 393.829987 | 394.209991 | 389.73999 | 393.140015 | 391.411011 | 2,156,600 | 238.270004 | 239.600006 | 236.690002 | 238.880005 | 237.043594 | 6,441,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.