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
|
|---|---|---|---|---|---|---|
2023-02-10 | 176.350006 | 178.889999 | 173.350006 | 174.149994 | 173.965408 | 33,433,600 |
2023-02-13 | 178.220001 | 181 | 175.820007 | 179.429993 | 179.239822 | 31,463,200 |
2023-02-14 | 177.160004 | 181.509995 | 175.880005 | 179.479996 | 179.289764 | 24,034,600 |
2023-02-15 | 176.419998 | 178.190002 | 175.330002 | 177.160004 | 176.972229 | 25,308,900 |
2023-02-16 | 172.75 | 175.850006 | 171.789993 | 172.440002 | 172.257233 | 25,827,500 |
2023-02-17 | 170.220001 | 173.179993 | 169.699997 | 172.880005 | 172.696777 | 24,171,300 |
2023-02-21 | 174.309998 | 178.169998 | 171.880005 | 172.080002 | 171.897614 | 34,592,600 |
2023-02-22 | 171.070007 | 172.759995 | 169.690002 | 171.119995 | 170.938629 | 22,433,200 |
2023-02-23 | 172 | 173.690002 | 169.380005 | 172.039993 | 171.857651 | 20,017,800 |
2023-02-24 | 168.639999 | 170.720001 | 167.660004 | 170.389999 | 170.209412 | 19,791,300 |
2023-02-27 | 171.880005 | 173.119995 | 169.059998 | 169.539993 | 169.360306 | 19,277,000 |
2023-02-28 | 171.899994 | 177.550003 | 171.869995 | 174.940002 | 174.754593 | 46,051,100 |
2023-03-01 | 174.589996 | 177.850006 | 173.050003 | 173.419998 | 173.236191 | 30,998,400 |
2023-03-02 | 172.380005 | 175.009995 | 171.429993 | 174.529999 | 174.345016 | 17,352,000 |
2023-03-03 | 178.919998 | 186.619995 | 177.050003 | 185.25 | 185.05365 | 45,877,700 |
2023-03-06 | 188 | 189.660004 | 184.639999 | 184.899994 | 184.704025 | 33,209,400 |
2023-03-07 | 189 | 190.360001 | 184.009995 | 184.509995 | 184.314438 | 36,701,500 |
2023-03-08 | 182.869995 | 185.259995 | 181.339996 | 184.970001 | 184.773956 | 19,432,400 |
2023-03-09 | 186.350006 | 188.929993 | 180.300003 | 181.690002 | 181.497437 | 26,582,800 |
2023-03-10 | 181.009995 | 184.770004 | 178.800003 | 179.509995 | 179.319733 | 25,665,000 |
2023-03-13 | 177.960007 | 183.779999 | 174.820007 | 180.899994 | 180.708267 | 24,728,000 |
2023-03-14 | 187.580002 | 194.320007 | 186.559998 | 194.020004 | 193.814362 | 41,642,600 |
2023-03-15 | 192.949997 | 197.779999 | 190.839996 | 197.75 | 197.540405 | 42,123,600 |
2023-03-16 | 198.259995 | 205.759995 | 196.089996 | 204.929993 | 204.712784 | 50,447,100 |
2023-03-17 | 200.559998 | 201.899994 | 195.429993 | 195.610001 | 195.402679 | 50,141,100 |
2023-03-20 | 198.479996 | 199.360001 | 193.639999 | 197.809998 | 197.600342 | 25,186,300 |
2023-03-21 | 203.199997 | 203.550003 | 197.949997 | 202.160004 | 201.94574 | 31,827,000 |
2023-03-22 | 202.5 | 207.369995 | 199.669998 | 199.809998 | 199.598221 | 28,477,800 |
2023-03-23 | 202.839996 | 207.880005 | 202.149994 | 204.279999 | 204.063492 | 27,389,700 |
2023-03-24 | 205.179993 | 207.580002 | 203.550003 | 206.009995 | 205.791641 | 27,716,400 |
2023-03-27 | 204.809998 | 205.860001 | 201.360001 | 202.839996 | 202.625015 | 18,527,200 |
2023-03-28 | 200.149994 | 201.029999 | 197.899994 | 200.679993 | 200.4673 | 19,127,300 |
2023-03-29 | 203.559998 | 205.720001 | 202.539993 | 205.350006 | 205.132355 | 18,851,100 |
2023-03-30 | 203.380005 | 208.089996 | 202.820007 | 207.839996 | 207.619705 | 22,608,300 |
2023-03-31 | 207.240005 | 212.169998 | 206.770004 | 211.940002 | 211.715363 | 25,440,300 |
2023-04-03 | 208.839996 | 213.490005 | 208.199997 | 213.070007 | 212.844177 | 17,924,600 |
2023-04-04 | 213.389999 | 216.240005 | 212.539993 | 214.720001 | 214.492416 | 21,026,400 |
2023-04-05 | 214.149994 | 215.190002 | 209.940002 | 211.479996 | 211.255844 | 19,396,600 |
2023-04-06 | 209.25 | 216.940002 | 208.649994 | 216.100006 | 215.870956 | 26,104,400 |
2023-04-10 | 214.710007 | 215.660004 | 210.660004 | 214.75 | 214.522385 | 16,106,100 |
2023-04-11 | 215.479996 | 216.020004 | 213.410004 | 213.850006 | 213.623352 | 16,710,100 |
2023-04-12 | 214.839996 | 216.839996 | 212.580002 | 214 | 213.773178 | 18,972,200 |
2023-04-13 | 215.729996 | 221.149994 | 215.690002 | 220.350006 | 220.116455 | 23,310,400 |
2023-04-14 | 217.880005 | 222.110001 | 217.550003 | 221.490005 | 221.255249 | 21,591,200 |
2023-04-17 | 219.789993 | 220.979996 | 217.130005 | 218.860001 | 218.628036 | 15,481,900 |
2023-04-18 | 219.910004 | 220.440002 | 216.210007 | 217.889999 | 217.659058 | 12,281,000 |
2023-04-19 | 213.470001 | 217.330002 | 212.929993 | 215.699997 | 215.471375 | 15,898,100 |
2023-04-20 | 213.479996 | 216.75 | 212.770004 | 213.070007 | 212.844177 | 16,475,400 |
2023-04-21 | 210.210007 | 213.410004 | 209.580002 | 212.889999 | 212.664352 | 17,717,200 |
2023-04-24 | 213.679993 | 213.919998 | 210.710007 | 212.789993 | 212.564453 | 15,750,900 |
2023-04-25 | 210.820007 | 211.259995 | 207.130005 | 207.550003 | 207.330017 | 19,198,200 |
2023-04-26 | 212.5 | 214.110001 | 208.880005 | 209.399994 | 209.178055 | 41,992,700 |
2023-04-27 | 239.889999 | 241.690002 | 236.770004 | 238.559998 | 238.307144 | 71,196,500 |
2023-04-28 | 239.009995 | 240.429993 | 235.75 | 240.320007 | 240.065292 | 39,554,000 |
2023-05-01 | 238.619995 | 244 | 236.460007 | 243.179993 | 242.922241 | 29,143,900 |
2023-05-02 | 243.179993 | 244.919998 | 238.990005 | 239.240005 | 238.986435 | 24,350,100 |
2023-05-03 | 239.470001 | 241.75 | 232.75 | 237.029999 | 236.778778 | 34,463,900 |
2023-05-04 | 236.059998 | 238.199997 | 232.929993 | 233.520004 | 233.272491 | 17,889,400 |
2023-05-05 | 232.240005 | 234.679993 | 229.850006 | 232.779999 | 232.533279 | 26,978,900 |
2023-05-08 | 231.419998 | 235.619995 | 230.270004 | 233.270004 | 233.022766 | 16,400,500 |
2023-05-09 | 231.460007 | 235.880005 | 231.080002 | 233.369995 | 233.12265 | 16,865,600 |
2023-05-10 | 236.169998 | 236.75 | 230.720001 | 233.080002 | 232.832962 | 19,119,000 |
2023-05-11 | 233.050003 | 238.210007 | 232.300003 | 235.789993 | 235.540085 | 20,449,000 |
2023-05-12 | 236.740005 | 236.960007 | 231.449997 | 233.809998 | 233.56218 | 16,155,300 |
2023-05-15 | 236.919998 | 240.259995 | 235.330002 | 238.860001 | 238.606842 | 20,653,200 |
2023-05-16 | 235.789993 | 239.639999 | 235.520004 | 238.820007 | 238.566879 | 18,163,800 |
2023-05-17 | 238.449997 | 243.839996 | 238.139999 | 242.490005 | 242.232986 | 21,193,100 |
2023-05-18 | 241.300003 | 247.089996 | 241.190002 | 246.850006 | 246.588379 | 22,943,300 |
2023-05-19 | 247.470001 | 248.690002 | 243.410004 | 245.639999 | 245.379654 | 21,599,800 |
2023-05-22 | 245.410004 | 253.570007 | 245.119995 | 248.320007 | 248.056808 | 27,738,500 |
2023-05-23 | 246.809998 | 251.610001 | 246.649994 | 246.740005 | 246.478485 | 17,748,100 |
2023-05-24 | 245.279999 | 249.589996 | 244.949997 | 249.210007 | 248.945877 | 17,724,300 |
2023-05-25 | 253.399994 | 255.619995 | 249.169998 | 252.690002 | 252.42218 | 22,371,400 |
2023-05-26 | 252.929993 | 262.309998 | 252.710007 | 262.040009 | 261.762268 | 25,727,200 |
2023-05-30 | 265.25 | 268.649994 | 261.290009 | 262.519989 | 262.24176 | 23,816,500 |
2023-05-31 | 260 | 265 | 258.450012 | 264.720001 | 264.439423 | 25,473,700 |
2023-06-01 | 265.899994 | 274 | 265.890015 | 272.609985 | 272.321045 | 25,609,500 |
2023-06-02 | 272.660004 | 275.350006 | 271.119995 | 272.609985 | 272.321045 | 19,405,300 |
2023-06-05 | 270.299988 | 275.570007 | 269.559998 | 271.390015 | 271.102356 | 20,742,900 |
2023-06-06 | 270.140015 | 276.570007 | 269.690002 | 271.119995 | 270.832642 | 19,419,000 |
2023-06-07 | 271.670013 | 274.25 | 262.799988 | 263.600006 | 263.320618 | 26,163,600 |
2023-06-08 | 260.619995 | 267.649994 | 258.880005 | 264.579987 | 264.299561 | 20,899,400 |
2023-06-09 | 262.480011 | 267.950012 | 261.700012 | 264.950012 | 264.669189 | 16,938,500 |
2023-06-12 | 267.170013 | 271.75 | 265.329987 | 271.049988 | 270.762695 | 15,442,500 |
2023-06-13 | 274.880005 | 275.720001 | 269.089996 | 271.320007 | 271.03244 | 16,164,000 |
2023-06-14 | 271.890015 | 274.98999 | 268.320007 | 273.350006 | 273.060272 | 19,175,100 |
2023-06-15 | 272.299988 | 283.98999 | 271.420013 | 281.829987 | 281.531281 | 25,973,500 |
2023-06-16 | 284.75 | 287.850006 | 280.130005 | 281 | 280.702179 | 43,102,500 |
2023-06-20 | 278.730011 | 284.799988 | 276.220001 | 284.329987 | 284.028625 | 20,701,600 |
2023-06-21 | 283.529999 | 284 | 278.359985 | 281.640015 | 281.341522 | 20,556,200 |
2023-06-22 | 279.079987 | 285.26001 | 277.790009 | 284.880005 | 284.578064 | 17,563,100 |
2023-06-23 | 281.51001 | 289.670013 | 278.950012 | 288.730011 | 288.423981 | 50,988,400 |
2023-06-26 | 288.700012 | 289.790009 | 277.600006 | 278.470001 | 278.174866 | 24,232,700 |
2023-06-27 | 282.01001 | 289.350006 | 280.649994 | 287.049988 | 286.745758 | 26,108,300 |
2023-06-28 | 284.820007 | 289.549988 | 284.059998 | 285.290009 | 284.98764 | 16,722,100 |
2023-06-29 | 284.5 | 286.570007 | 280.690002 | 281.529999 | 281.231598 | 15,395,700 |
2023-06-30 | 284.76001 | 289.049988 | 284.420013 | 286.980011 | 286.675842 | 19,676,000 |
2023-07-03 | 286.700012 | 289.399994 | 284.850006 | 286.019989 | 285.716827 | 8,629,300 |
2023-07-05 | 287.649994 | 298.119995 | 286.359985 | 294.369995 | 294.057983 | 33,865,500 |
2023-07-06 | 295.890015 | 298.119995 | 291.309998 | 291.98999 | 291.680511 | 47,600,500 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.