Date
stringlengths 10
10
| Open
float64 18.1
529
| High
float64 18.3
531
| Low
float64 17.6
519
| Close
float64 17.7
527
| Adj Close
float64 17.7
527
| Volume
int64 5.47M
574M
|
|---|---|---|---|---|---|---|
2022-04-26 | 186.630005 | 187.190002 | 179.5 | 180.949997 | 180.758209 | 31,747,400 |
2022-04-27 | 174.429993 | 181.210007 | 169 | 174.949997 | 174.764572 | 71,062,900 |
2022-04-28 | 202.919998 | 208.529999 | 192.899994 | 205.729996 | 205.511948 | 100,890,600 |
2022-04-29 | 204.460007 | 212.479996 | 199.899994 | 200.470001 | 200.257523 | 49,193,400 |
2022-05-02 | 201.169998 | 211.880005 | 200.990005 | 211.130005 | 210.906235 | 49,915,300 |
2022-05-03 | 210.449997 | 214.899994 | 208.089996 | 212.029999 | 211.805267 | 41,556,300 |
2022-05-04 | 210.649994 | 224.300003 | 206.960007 | 223.410004 | 223.173218 | 41,375,900 |
2022-05-05 | 218.740005 | 220.169998 | 206.160004 | 208.279999 | 208.05925 | 41,129,200 |
2022-05-06 | 207.339996 | 209.380005 | 201.020004 | 203.770004 | 203.554031 | 34,747,200 |
2022-05-09 | 199.839996 | 202.570007 | 195.580002 | 196.210007 | 196.002045 | 36,303,200 |
2022-05-10 | 199.509995 | 202.960007 | 194.190002 | 197.649994 | 197.440506 | 34,452,500 |
2022-05-11 | 196.330002 | 200.669998 | 188.270004 | 188.740005 | 188.539963 | 31,153,400 |
2022-05-12 | 187.059998 | 198.050003 | 184.779999 | 191.240005 | 191.037308 | 38,262,200 |
2022-05-13 | 192.580002 | 199.889999 | 191.279999 | 198.619995 | 198.409485 | 24,549,800 |
2022-05-16 | 197.050003 | 205.369995 | 195.929993 | 200.039993 | 199.827972 | 27,112,600 |
2022-05-17 | 202.119995 | 205.460007 | 198.360001 | 202.619995 | 202.405243 | 24,872,700 |
2022-05-18 | 200 | 201 | 191.630005 | 192.240005 | 192.036255 | 23,960,000 |
2022-05-19 | 191.199997 | 195.289993 | 189.600006 | 191.289993 | 191.08725 | 24,446,900 |
2022-05-20 | 194.970001 | 197.910004 | 187.869995 | 193.539993 | 193.334869 | 31,465,600 |
2022-05-23 | 195.190002 | 196.990005 | 191.240005 | 196.229996 | 196.022018 | 25,059,200 |
2022-05-24 | 180.550003 | 183.679993 | 176.110001 | 181.279999 | 181.08786 | 50,406,300 |
2022-05-25 | 180.399994 | 185.449997 | 179.320007 | 183.830002 | 183.635162 | 28,030,200 |
2022-05-26 | 182.880005 | 192.830002 | 182.259995 | 191.630005 | 191.426895 | 23,056,500 |
2022-05-27 | 191.360001 | 195.330002 | 189.800003 | 195.130005 | 194.923187 | 22,562,700 |
2022-05-31 | 194.889999 | 197.600006 | 192.009995 | 193.639999 | 193.434769 | 26,131,100 |
2022-06-01 | 196.509995 | 199.529999 | 185 | 188.639999 | 188.440063 | 36,623,500 |
2022-06-02 | 188.449997 | 200.940002 | 187.729996 | 198.860001 | 198.649231 | 31,951,600 |
2022-06-03 | 195.979996 | 196.610001 | 189.779999 | 190.779999 | 190.577789 | 19,465,000 |
2022-06-06 | 193.990005 | 196.919998 | 188.399994 | 194.25 | 194.044113 | 30,574,200 |
2022-06-07 | 191.929993 | 196.529999 | 191.490005 | 195.649994 | 195.442627 | 18,828,700 |
2022-06-08 | 194.669998 | 202.029999 | 194.410004 | 196.639999 | 196.43158 | 22,267,200 |
2022-06-09 | 194.279999 | 199.449997 | 183.679993 | 184 | 183.804977 | 23,501,600 |
2022-06-10 | 183.039993 | 183.100006 | 175.020004 | 175.570007 | 175.383926 | 27,450,800 |
2022-06-13 | 170.589996 | 172.580002 | 164.029999 | 164.259995 | 164.085892 | 31,749,300 |
2022-06-14 | 166.029999 | 166.75 | 161.360001 | 163.729996 | 163.556458 | 27,244,300 |
2022-06-15 | 167.199997 | 172.160004 | 163.979996 | 169.350006 | 169.170517 | 30,008,300 |
2022-06-16 | 163.720001 | 165.080002 | 159.610001 | 160.869995 | 160.699493 | 26,944,100 |
2022-06-17 | 161.679993 | 165.899994 | 159.899994 | 163.740005 | 163.566452 | 31,374,200 |
2022-06-21 | 165.929993 | 167.759995 | 155.970001 | 157.050003 | 156.883545 | 50,724,900 |
2022-06-22 | 158.380005 | 160.789993 | 155.440002 | 155.850006 | 155.68483 | 47,267,800 |
2022-06-23 | 156.270004 | 159.75 | 154.25 | 158.75 | 158.581741 | 40,499,200 |
2022-06-24 | 161.729996 | 170.25 | 161.300003 | 170.160004 | 169.97966 | 68,736,000 |
2022-06-27 | 171.320007 | 171.75 | 168.009995 | 169.490005 | 169.310364 | 29,174,600 |
2022-06-28 | 169.899994 | 171.300003 | 160.610001 | 160.679993 | 160.509689 | 27,744,500 |
2022-06-29 | 163.570007 | 166.330002 | 160.320007 | 163.940002 | 163.766251 | 28,595,200 |
2022-06-30 | 162.149994 | 165.229996 | 158.490005 | 161.25 | 161.079086 | 35,250,600 |
2022-07-01 | 160.309998 | 160.619995 | 155 | 160.029999 | 159.860382 | 31,423,900 |
2022-07-05 | 158.139999 | 168.25 | 157.020004 | 168.190002 | 168.011734 | 28,618,600 |
2022-07-06 | 168.199997 | 171.589996 | 165.460007 | 169.770004 | 169.590073 | 23,085,900 |
2022-07-07 | 169.449997 | 172.720001 | 167.779999 | 172.190002 | 172.007507 | 24,083,400 |
2022-07-08 | 169.979996 | 172.399994 | 168.149994 | 170.880005 | 170.698898 | 19,249,200 |
2022-07-11 | 167.070007 | 167.490005 | 161.910004 | 162.880005 | 162.707367 | 21,885,600 |
2022-07-12 | 164.800003 | 165.910004 | 162.100006 | 163.270004 | 163.096954 | 16,639,700 |
2022-07-13 | 160.160004 | 164.979996 | 159.610001 | 163.490005 | 163.316727 | 16,555,100 |
2022-07-14 | 161.220001 | 162.589996 | 157.279999 | 158.050003 | 157.882492 | 23,765,200 |
2022-07-15 | 160.539993 | 164.979996 | 159.820007 | 164.699997 | 164.525436 | 23,342,800 |
2022-07-18 | 166.75 | 171.690002 | 165.639999 | 167.229996 | 167.05275 | 23,574,300 |
2022-07-19 | 170.369995 | 176.490005 | 169.509995 | 175.779999 | 175.593689 | 25,933,700 |
2022-07-20 | 177.490005 | 183.600006 | 176.699997 | 183.089996 | 182.895935 | 24,784,300 |
2022-07-21 | 180.630005 | 183.850006 | 178.869995 | 183.169998 | 182.975861 | 27,195,800 |
2022-07-22 | 173.070007 | 175.600006 | 168.410004 | 169.270004 | 169.090591 | 42,583,900 |
2022-07-25 | 169 | 170.570007 | 164.809998 | 166.649994 | 166.473358 | 26,166,300 |
2022-07-26 | 165.940002 | 166 | 157.949997 | 159.149994 | 158.981308 | 28,468,400 |
2022-07-27 | 162.589996 | 170.869995 | 162.020004 | 169.580002 | 169.400269 | 43,846,600 |
2022-07-28 | 161.059998 | 161.509995 | 154.850006 | 160.720001 | 160.549652 | 73,214,300 |
2022-07-29 | 157.690002 | 160.139999 | 155.169998 | 159.100006 | 158.931381 | 42,065,400 |
2022-08-01 | 157.25 | 165.190002 | 155.229996 | 159.929993 | 159.760483 | 40,596,700 |
2022-08-02 | 158.309998 | 162.240005 | 158.009995 | 160.190002 | 160.020218 | 27,374,500 |
2022-08-03 | 162.690002 | 169.539993 | 161.570007 | 168.800003 | 168.621094 | 31,721,900 |
2022-08-04 | 168.300003 | 172.149994 | 166.800003 | 170.570007 | 170.389221 | 23,938,200 |
2022-08-05 | 166.990005 | 171.610001 | 165.800003 | 167.110001 | 166.932877 | 25,832,700 |
2022-08-08 | 168 | 177.509995 | 167.130005 | 170.25 | 170.06955 | 27,299,100 |
2022-08-09 | 168.949997 | 169.529999 | 166.600006 | 168.529999 | 168.351379 | 18,655,100 |
2022-08-10 | 175.990005 | 180.479996 | 173.949997 | 178.339996 | 178.15097 | 30,262,100 |
2022-08-11 | 179.710007 | 183.100006 | 176.369995 | 177.490005 | 177.30188 | 24,079,100 |
2022-08-12 | 180.809998 | 181.460007 | 178.910004 | 180.5 | 180.308685 | 21,274,000 |
2022-08-15 | 178.960007 | 181.440002 | 178.199997 | 180.889999 | 180.698273 | 15,878,700 |
2022-08-16 | 179.440002 | 180.990005 | 177.039993 | 179.470001 | 179.279785 | 21,156,700 |
2022-08-17 | 176.759995 | 178.139999 | 174.169998 | 174.850006 | 174.664688 | 20,118,100 |
2022-08-18 | 174.339996 | 175.759995 | 171.860001 | 174.660004 | 174.474884 | 18,844,500 |
2022-08-19 | 170.199997 | 172.320007 | 167.050003 | 167.960007 | 167.781982 | 26,240,800 |
2022-08-22 | 165.490005 | 165.490005 | 162.259995 | 163.050003 | 162.877182 | 19,499,700 |
2022-08-23 | 162.479996 | 165.050003 | 160.699997 | 161.110001 | 160.93924 | 18,111,800 |
2022-08-24 | 160.600006 | 165.460007 | 159.770004 | 163.259995 | 163.08696 | 20,891,500 |
2022-08-25 | 165.179993 | 168.880005 | 164.020004 | 168.779999 | 168.601105 | 15,550,500 |
2022-08-26 | 168.479996 | 170.919998 | 161.669998 | 161.779999 | 161.608536 | 24,023,600 |
2022-08-29 | 160.660004 | 163.050003 | 159.009995 | 159.169998 | 159.001297 | 20,052,700 |
2022-08-30 | 160.350006 | 161.660004 | 155.910004 | 157.160004 | 156.993439 | 19,567,900 |
2022-08-31 | 167.070007 | 167.839996 | 162.139999 | 162.929993 | 162.757309 | 40,953,000 |
2022-09-01 | 163.580002 | 167.360001 | 160.350006 | 165.360001 | 165.184738 | 30,145,700 |
2022-09-02 | 167.449997 | 167.929993 | 159.220001 | 160.320007 | 160.150085 | 22,634,200 |
2022-09-06 | 160.100006 | 161.690002 | 157.690002 | 158.539993 | 158.371964 | 19,339,800 |
2022-09-07 | 157.759995 | 160.960007 | 156.809998 | 160.389999 | 160.220001 | 16,831,200 |
2022-09-08 | 158.710007 | 162.229996 | 157.740005 | 162.059998 | 161.888229 | 22,530,800 |
2022-09-09 | 163.25 | 169.539993 | 163.020004 | 169.149994 | 168.970718 | 22,086,800 |
2022-09-12 | 167.389999 | 171.389999 | 167.279999 | 168.960007 | 168.78093 | 23,220,400 |
2022-09-13 | 161.539993 | 161.630005 | 152.669998 | 153.130005 | 152.967697 | 44,444,100 |
2022-09-14 | 153.330002 | 153.539993 | 149.050003 | 151.470001 | 151.309464 | 43,064,200 |
2022-09-15 | 149.800003 | 154.199997 | 148.699997 | 149.550003 | 149.391495 | 34,606,300 |
2022-09-16 | 148.050003 | 148.580002 | 144.289993 | 146.289993 | 146.134949 | 40,122,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.